시장 데이터를 불러오는 중
전체 종목
투시 롤 인더스트리스 과거 주가
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,239 | ₩50,722 | ₩49,797 | ₩50,266 | +0.05% | 11만 |
| 2026.10.08 | ₩49,595 | ₩50,561 | ₩49,528 | ₩50,413 | +1.65% | 14.6만 |
| 2026.10.07 | ₩50,105 | ₩50,333 | ₩49,408 | ₩49,501 | -1.20% | 18.7만 |
| 2026.10.06 | ₩50,279 | ₩50,843 | ₩50,011 | ₩50,105 | -0.35% | 12.2만 |
| 2026.10.05 | ₩51,111 | ₩51,232 | ₩50,440 | ₩50,440 | -1.31% | 17.5만 |
| 2026.10.02 | ₩51,084 | ₩51,647 | ₩50,776 | ₩50,950 | -0.26% | 14.3만 |
| 2026.10.01 | ₩50,293 | ₩50,762 | ₩49,931 | ₩50,749 | +0.91% | 17.7만 |
| 2026.09.30 | ₩51,178 | ₩51,245 | ₩50,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,387 |
| -1.55% |
| 18.3만 |
| 2026.09.29 | ₩50,199 | ₩51,004 | ₩50,092 | ₩50,977 | +1.55% | 15.6만 |
|---|
| 2026.09.28 | ₩50,628 | ₩51,151 | ₩50,320 | ₩50,668 | +0.08% | 22.4만 |
|---|
| 2026.09.25 | ₩50,494 | ₩51,164 | ₩50,159 | ₩51,017 | +1.04% | 46.2만 |
|---|
| 2026.09.24 | ₩51,030 | ₩51,285 | ₩50,427 | ₩50,641 | -0.76% | 16만 |
|---|
| 2026.09.23 | ₩50,561 | ₩50,950 | ₩50,226 | ₩50,923 | +0.72% | 11.1만 |
|---|
| 2026.09.22 | ₩50,279 | ₩50,735 | ₩50,118 | ₩50,333 | +0.11% | 10.8만 |
|---|
| 2026.09.21 | ₩49,823 | ₩50,279 | ₩49,823 | ₩49,971 | +0.30% | 12.8만 |
|---|
| 2026.09.18 | ₩50,239 | ₩50,427 | ₩49,327 | ₩50,427 | +0.37% | 45.1만 |
|---|
| 2026.09.17 | ₩51,178 | ₩51,178 | ₩50,306 | ₩50,548 | -1.23% | 15.6만 |
|---|
| 2026.09.16 | ₩50,615 | ₩51,178 | ₩50,615 | ₩50,910 | +0.58% | 13.1만 |
|---|
| 2026.09.15 | ₩51,661 | ₩51,661 | ₩50,548 | ₩50,641 | -1.97% | 12.5만 |
|---|
| 2026.09.14 | ₩52,814 | ₩53,471 | ₩51,071 | ₩52,103 | -1.35% | 15.4만 |
|---|
| 2026.09.11 | ₩51,661 | ₩52,184 | ₩51,057 | ₩52,157 | +0.96% | 11.6만 |
|---|
| 2026.09.10 | ₩51,164 | ₩51,527 | ₩50,722 | ₩51,446 | +0.55% | 16.4만 |
|---|
| 2026.09.09 | ₩51,473 | ₩51,473 | ₩50,548 | ₩51,178 | -0.57% | 14.7만 |
|---|
| 2026.09.08 | ₩52,050 | ₩52,050 | ₩50,735 | ₩51,835 | -0.41% | 16.6만 |
|---|
| 2026.09.04 | ₩51,688 | ₩52,291 | ₩51,486 | ₩52,009 | +0.62% | 13.5만 |
|---|
| 2026.09.03 | ₩53,257 | ₩53,310 | ₩51,795 | ₩52,036 | -2.29% | 18.2만 |
|---|
| 2026.09.02 | ₩54,437 | ₩54,437 | ₩52,948 | ₩53,565 | -1.60% | 16.3만 |
|---|
| 2026.09.01 | ₩55,107 | ₩55,362 | ₩54,021 | ₩54,061 | -1.90% | 14.6만 |
|---|
| 2026.08.31 | ₩55,201 | ₩55,523 | ₩53,954 | ₩54,799 | -0.73% | 13.2만 |
|---|
| 2026.08.28 | ₩55,027 | ₩55,416 | ₩54,879 | ₩55,349 | +0.58% | 9.8만 |
|---|
| 2026.08.27 | ₩54,866 | ₩55,255 | ₩54,155 | ₩54,826 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩55,604 | ₩55,818 | ₩55,107 | ₩55,402 | -0.36% | 12.7만 |
|---|
| 2026.08.25 | ₩55,738 | ₩55,912 | ₩55,000 | ₩55,510 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩55,362 | ₩56,301 | ₩55,362 | ₩55,577 | +0.39% | 15.4만 |
|---|
| 2026.08.21 | ₩56,194 | ₩56,261 | ₩54,866 | ₩54,973 | -2.17% | 15.7만 |
|---|
| 2026.08.20 | ₩55,161 | ₩56,301 | ₩54,987 | ₩55,885 | +1.31% | 13.5만 |
|---|
| 2026.08.19 | ₩54,866 | ₩55,926 | ₩54,611 | ₩55,322 | +0.83% | 15만 |
|---|
| 2026.08.18 | ₩54,477 | ₩55,215 | ₩54,222 | ₩54,330 | -0.27% | 14.8만 |
|---|
| 2026.08.17 | ₩54,263 | ₩54,732 | ₩53,900 | ₩53,914 | -0.64% | 14.7만 |
|---|
| 2026.08.14 | ₩53,874 | ₩54,906 | ₩53,444 | ₩54,879 | +1.87% | 13.2만 |
|---|
| 2026.08.13 | ₩54,866 | ₩54,893 | ₩53,203 | ₩53,967 | -1.64% | 26.9만 |
|---|
| 2026.08.12 | ₩52,559 | ₩54,450 | ₩52,304 | ₩54,356 | +3.42% | 13만 |
|---|
| 2026.08.11 | ₩52,895 | ₩53,471 | ₩52,895 | ₩53,056 | +0.30% | 10.2만 |
|---|
| 2026.08.10 | ₩52,828 | ₩53,337 | ₩52,345 | ₩53,042 | +0.41% | 9.8만 |
|---|
| 2026.08.07 | ₩52,988 | ₩53,900 | ₩52,988 | ₩53,149 | +0.30% | 10만 |
|---|
| 2026.08.06 | ₩54,021 | ₩54,370 | ₩53,163 | ₩53,310 | -1.32% | 12.3만 |
|---|
| 2026.08.05 | ₩53,498 | ₩53,525 | ₩52,667 | ₩53,431 | -0.13% | 13.3만 |
|---|
| 2026.08.04 | ₩52,559 | ₩53,632 | ₩51,983 | ₩53,123 | +1.07% | 16.1만 |
|---|
| 2026.08.03 | ₩52,734 | ₩53,605 | ₩52,479 | ₩52,868 | +0.25% | 14.1만 |
|---|
| 2026.07.31 | ₩52,519 | ₩52,935 | ₩52,170 | ₩52,331 | -0.36% | 11.7만 |
|---|
| 2026.07.30 | ₩52,237 | ₩52,868 | ₩51,191 | ₩52,828 | +1.13% | 15.8만 |
|---|
| 2026.07.29 | ₩52,358 | ₩53,766 | ₩52,237 | ₩53,069 | +1.36% | 16.1만 |
|---|
| 2026.07.28 | ₩52,519 | ₩53,552 | ₩52,130 | ₩52,452 | -0.13% | 14.8만 |
|---|
| 2026.07.27 | ₩50,588 | ₩51,996 | ₩50,373 | ₩51,741 | +2.28% | 19.8만 |
|---|
| 2026.07.24 | ₩50,333 | ₩51,540 | ₩49,890 | ₩50,320 | -0.03% | 13.6만 |
|---|
| 2026.07.23 | ₩52,814 | ₩52,814 | ₩50,346 | ₩50,856 | -3.71% | 27.9만 |
|---|
| 2026.07.22 | ₩52,130 | ₩53,123 | ₩51,902 | ₩52,868 | +1.41% | 17.6만 |
|---|
| 2026.07.21 | ₩51,808 | ₩52,291 | ₩51,674 | ₩52,130 | +0.62% | 12.5만 |
|---|
| 2026.07.20 | ₩52,211 | ₩52,653 | ₩50,601 | ₩52,331 | +0.23% | 13만 |
|---|
| 2026.07.17 | ₩53,257 | ₩54,102 | ₩52,304 | ₩52,412 | -1.59% | 16.4만 |
|---|
| 2026.07.16 | ₩52,452 | ₩53,646 | ₩52,452 | ₩52,908 | +0.87% | 16.7만 |
|---|
| 2026.07.15 | ₩50,950 | ₩52,211 | ₩50,668 | ₩51,929 | +1.92% | 16.7만 |
|---|
| 2026.07.14 | ₩50,655 | ₩51,661 | ₩50,065 | ₩51,164 | +1.01% | 21.9만 |
|---|
| 2026.07.13 | ₩51,527 | ₩52,640 | ₩50,856 | ₩50,990 | -1.04% | 17만 |
|---|
| 2026.07.10 | ₩50,749 | ₩51,701 | ₩50,749 | ₩51,178 | +0.85% | 16.1만 |
|---|
| 2026.07.09 | ₩49,984 | ₩51,701 | ₩49,984 | ₩51,004 | +2.04% | 21.3만 |
|---|
| 2026.07.08 | ₩51,835 | ₩51,969 | ₩50,829 | ₩51,325 | -0.98% | 25.3만 |
|---|
| 2026.07.07 | ₩52,318 | ₩53,136 | ₩51,299 | ₩51,567 | -1.44% | 20.6만 |
|---|
| 2026.07.06 | ₩54,853 | ₩54,853 | ₩51,433 | ₩51,500 | -6.11% | 21.2만 |
|---|
| 2026.07.02 | ₩54,021 | ₩54,947 | ₩53,699 | ₩54,692 | +1.24% | 23만 |
|---|
| 2026.07.01 | ₩53,042 | ₩53,833 | ₩52,935 | ₩53,699 | +1.24% | 20.5만 |
|---|
| 2026.06.30 | ₩52,948 | ₩53,498 | ₩52,144 | ₩53,042 | +0.18% | 29.8만 |
|---|
| 2026.06.29 | ₩51,299 | ₩53,324 | ₩51,004 | ₩52,921 | +3.16% | 39.2만 |
|---|
| 2026.06.26 | ₩49,823 | ₩51,902 | ₩49,823 | ₩51,017 | +2.40% | 258.3만 |
|---|
| 2026.06.25 | ₩50,936 | ₩51,889 | ₩49,193 | ₩49,434 | -2.95% | 34.6만 |
|---|
| 2026.06.24 | ₩50,132 | ₩51,030 | ₩49,837 | ₩50,883 | +1.50% | 36.2만 |
|---|
| 2026.06.23 | ₩49,488 | ₩49,850 | ₩49,032 | ₩49,783 | +0.60% | 28.5만 |
|---|
| 2026.06.22 | ₩48,281 | ₩48,858 | ₩48,066 | ₩48,549 | +0.56% | 26.9만 |
|---|
| 2026.06.18 | ₩49,341 | ₩49,743 | ₩47,986 | ₩48,603 | -1.49% | 33.6만 |
|---|
| 2026.06.17 | ₩50,869 | ₩51,084 | ₩49,247 | ₩49,864 | -1.98% | 18.3만 |
|---|
| 2026.06.16 | ₩50,883 | ₩51,325 | ₩50,212 | ₩51,245 | +0.71% | 18.2만 |
|---|
| 2026.06.15 | ₩51,620 | ₩52,009 | ₩50,548 | ₩50,776 | -1.64% | 17만 |
|---|
| 2026.06.12 | ₩51,822 | ₩53,002 | ₩51,580 | ₩52,144 | +0.62% | 19.4만 |
|---|
| 2026.06.11 | ₩53,391 | ₩53,391 | ₩51,755 | ₩51,956 | -2.69% | 21.2만 |
|---|
| 2026.06.10 | ₩51,781 | ₩53,109 | ₩51,781 | ₩52,962 | +2.28% | 20.7만 |
|---|
| 2026.06.09 | ₩51,138 | ₩52,439 | ₩51,017 | ₩51,781 | +1.26% | 17.5만 |
|---|
| 2026.06.08 | ₩51,379 | ₩51,728 | ₩50,601 | ₩50,936 | -0.86% | 15.4만 |
|---|
| 2026.06.05 | ₩51,553 | ₩52,519 | ₩51,325 | ₩51,486 | -0.13% | 17.1만 |
|---|
| 2026.06.04 | ₩51,325 | ₩51,325 | ₩50,467 | ₩51,057 | -0.52% | 13.4만 |
|---|
| 2026.06.03 | ₩50,078 | ₩51,433 | ₩49,810 | ₩50,507 | +0.86% | 19.7만 |
|---|
| 2026.06.02 | ₩50,025 | ₩50,802 | ₩49,515 | ₩50,185 | +0.32% | 18만 |
|---|
| 2026.06.01 | ₩49,984 | ₩51,164 | ₩49,877 | ₩50,226 | +0.48% | 22.1만 |
|---|
| 2026.05.29 | ₩50,521 | ₩51,272 | ₩49,877 | ₩50,574 | +0.11% | 27.3만 |
|---|
| 2026.05.28 | ₩50,561 | ₩51,030 | ₩49,837 | ₩50,776 | +0.42% | 17.9만 |
|---|
| 2026.05.27 | ₩50,105 | ₩51,406 | ₩50,078 | ₩50,682 | +1.15% | 25.4만 |
|---|
| 2026.05.26 | ₩53,176 | ₩53,525 | ₩49,676 | ₩50,159 | -5.67% | 38.3만 |
|---|
| 2026.05.22 | ₩54,249 | ₩54,906 | ₩53,713 | ₩53,726 | -0.96% | 14.7만 |
|---|
| 2026.05.21 | ₩53,981 | ₩54,504 | ₩52,921 | ₩54,370 | +0.72% | 8.4만 |
|---|
| 2026.05.20 | ₩54,477 | ₩54,571 | ₩52,814 | ₩54,169 | -0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩55,778 | ₩56,301 | ₩54,719 | ₩54,799 | -1.76% | 13.3만 |
|---|
| 2026.05.18 | ₩54,209 | ₩55,952 | ₩54,209 | ₩55,805 | +2.94% | 13.2만 |
|---|
| 2026.05.15 | ₩54,410 | ₩55,121 | ₩53,646 | ₩54,343 | -0.12% | 14.8만 |
|---|
| 2026.05.14 | ₩54,705 | ₩54,839 | ₩53,444 | ₩54,128 | -1.05% | 10.7만 |
|---|
| 2026.05.13 | ₩54,531 | ₩54,933 | ₩52,707 | ₩54,410 | -0.22% | 20.7만 |
|---|
| 2026.05.12 | ₩55,242 | ₩55,523 | ₩53,646 | ₩54,423 | -1.48% | 17.5만 |
|---|
| 2026.05.11 | ₩56,703 | ₩57,106 | ₩54,692 | ₩54,692 | -3.55% | 20.5만 |
|---|
| 2026.05.08 | ₩57,468 | ₩58,246 | ₩56,690 | ₩56,998 | -0.82% | 9.6만 |
|---|
| 2026.05.07 | ₩56,274 | ₩57,454 | ₩54,987 | ₩57,320 | +1.86% | 10.7만 |
|---|
| 2026.05.06 | ₩56,998 | ₩57,253 | ₩56,113 | ₩56,113 | -1.55% | 12.5만 |
|---|
| 2026.05.05 | ₩55,979 | ₩57,186 | ₩55,684 | ₩56,663 | +1.22% | 9만 |
|---|
| 2026.05.04 | ₩56,918 | ₩57,213 | ₩55,657 | ₩56,073 | -1.48% | 10.5만 |
|---|
| 2026.05.01 | ₩57,280 | ₩57,361 | ₩55,818 | ₩56,998 | -0.49% | 13.4만 |
|---|
| 2026.04.30 | ₩56,757 | ₩57,387 | ₩55,711 | ₩56,623 | -0.24% | 12.1만 |
|---|
| 2026.04.29 | ₩57,280 | ₩58,018 | ₩56,462 | ₩56,677 | -1.05% | 10만 |
|---|
| 2026.04.28 | ₩56,583 | ₩57,763 | ₩55,698 | ₩57,709 | +1.99% | 10.2만 |
|---|
| 2026.04.27 | ₩55,952 | ₩56,824 | ₩54,182 | ₩55,872 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩56,905 | ₩57,709 | ₩55,496 | ₩56,113 | -1.39% | 11.7만 |
|---|
| 2026.04.23 | ₩56,408 | ₩58,018 | ₩56,355 | ₩57,146 | +1.31% | 10.5만 |
|---|
| 2026.04.22 | ₩56,314 | ₩56,422 | ₩55,617 | ₩56,127 | -0.33% | 7.9만 |
|---|
| 2026.04.21 | ₩55,698 | ₩56,596 | ₩55,362 | ₩56,221 | +0.94% | 9.9만 |
|---|
| 2026.04.20 | ₩57,468 | ₩58,058 | ₩55,966 | ₩55,966 | -2.61% | 14.6만 |
|---|
| 2026.04.17 | ₩56,314 | ₩57,535 | ₩55,858 | ₩57,454 | +2.02% | 12.2만 |
|---|
| 2026.04.16 | ₩56,516 | ₩57,240 | ₩56,033 | ₩56,422 | -0.17% | 11.4만 |
|---|
| 2026.04.15 | ₩57,656 | ₩57,656 | ₩56,422 | ₩56,905 | -1.30% | 9.4만 |
|---|
| 2026.04.14 | ₩58,930 | ₩59,386 | ₩57,763 | ₩57,830 | -1.87% | 8.7만 |
|---|
| 2026.04.13 | ₩59,453 | ₩59,775 | ₩58,058 | ₩59,252 | -0.34% | 9.8만 |
|---|
| 2026.04.10 | ₩59,909 | ₩60,432 | ₩59,198 | ₩59,319 | -0.98% | 8만 |
|---|
| 2026.04.09 | ₩58,782 | ₩60,298 | ₩58,782 | ₩60,096 | +2.24% | 10.3만 |
|---|
| 2026.04.08 | ₩58,554 | ₩59,600 | ₩57,521 | ₩59,305 | +1.28% | 14.7만 |
|---|
| 2026.04.07 | ₩58,983 | ₩59,265 | ₩58,112 | ₩58,179 | -1.36% | 10.8만 |
|---|
| 2026.04.06 | ₩58,407 | ₩59,801 | ₩58,340 | ₩58,822 | +0.71% | 10.6만 |
|---|
| 2026.04.02 | ₩58,112 | ₩58,729 | ₩57,468 | ₩58,648 | +0.92% | 9.6만 |
|---|
| 2026.04.01 | ₩56,985 | ₩58,138 | ₩56,864 | ₩57,723 | +1.29% | 11.9만 |
|---|
| 2026.03.31 | ₩57,521 | ₩58,970 | ₩56,569 | ₩57,294 | -0.40% | 13.5만 |
|---|
| 2026.03.30 | ₩57,334 | ₩57,736 | ₩56,435 | ₩57,441 | +0.19% | 11.9만 |
|---|
| 2026.03.27 | ₩55,724 | ₩57,307 | ₩55,376 | ₩56,811 | +1.95% | 11만 |
|---|
| 2026.03.26 | ₩55,885 | ₩56,569 | ₩55,738 | ₩55,818 | -0.12% | 11.2만 |
|---|
| 2026.03.25 | ₩56,435 | ₩56,435 | ₩54,732 | ₩55,952 | -0.86% | 9만 |
|---|
| 2026.03.24 | ₩55,322 | ₩56,677 | ₩55,242 | ₩55,805 | +0.87% | 11.2만 |
|---|
| 2026.03.23 | ₩54,866 | ₩56,221 | ₩54,182 | ₩55,362 | +0.90% | 16.7만 |
|---|
| 2026.03.20 | ₩55,456 | ₩55,617 | ₩54,236 | ₩54,343 | -2.01% | 38.4만 |
|---|
| 2026.03.19 | ₩55,926 | ₩56,341 | ₩53,914 | ₩55,054 | -1.56% | 15.6만 |
|---|
| 2026.03.18 | ₩56,288 | ₩56,382 | ₩55,201 | ₩56,086 | -0.36% | 15.9만 |
|---|
| 2026.03.17 | ₩56,864 | ₩57,374 | ₩54,839 | ₩56,690 | -0.31% | 12.8만 |
|---|
| 2026.03.16 | ₩57,508 | ₩58,205 | ₩56,341 | ₩56,864 | -1.12% | 12.8만 |
|---|
| 2026.03.13 | ₩55,778 | ₩57,012 | ₩55,510 | ₩56,851 | +1.92% | 17.1만 |
|---|
| 2026.03.12 | ₩54,920 | ₩56,086 | ₩54,209 | ₩55,416 | +0.90% | 12.2만 |
|---|
| 2026.03.11 | ₩55,121 | ₩56,046 | ₩54,343 | ₩54,960 | -0.29% | 16.8만 |
|---|
| 2026.03.10 | ₩56,355 | ₩57,213 | ₩54,987 | ₩55,698 | -1.17% | 13.7만 |
|---|
| 2026.03.09 | ₩55,738 | ₩57,817 | ₩55,671 | ₩56,784 | +1.88% | 16.4만 |
|---|
| 2026.03.06 | ₩54,866 | ₩56,556 | ₩54,571 | ₩56,274 | +2.57% | 15.4만 |
|---|
| 2026.03.05 | ₩56,060 | ₩57,374 | ₩53,927 | ₩55,510 | -0.98% | 14.8만 |
|---|
| 2026.03.04 | ₩55,104 | ₩56,784 | ₩54,778 | ₩56,250 | +2.08% | 16.5만 |
|---|
| 2026.03.03 | ₩55,208 | ₩55,325 | ₩54,219 | ₩54,765 | -0.80% | 22.3만 |
|---|
| 2026.03.02 | ₩55,039 | ₩56,875 | ₩54,896 | ₩55,950 | +1.66% | 26.3만 |
|---|
| 2026.02.27 | ₩54,635 | ₩55,599 | ₩54,635 | ₩54,987 | +0.64% | 15.9만 |
|---|
| 2026.02.26 | ₩54,804 | ₩55,182 | ₩54,192 | ₩54,661 | -0.26% | 10.7만 |
|---|
| 2026.02.25 | ₩55,260 | ₩55,872 | ₩53,411 | ₩54,492 | -1.39% | 13.1만 |
|---|
| 2026.02.24 | ₩55,221 | ₩55,612 | ₩54,596 | ₩55,521 | +0.54% | 10.1만 |
|---|
| 2026.02.23 | ₩53,815 | ₩55,182 | ₩53,385 | ₩54,830 | +1.89% | 9.8만 |
|---|
| 2026.02.20 | ₩53,841 | ₩54,531 | ₩53,437 | ₩54,049 | +0.39% | 19만 |
|---|
| 2026.02.19 | ₩54,127 | ₩54,583 | ₩53,724 | ₩53,750 | -0.70% | 11.3만 |
|---|
| 2026.02.18 | ₩54,440 | ₩54,440 | ₩53,281 | ₩54,127 | -0.57% | 11.6만 |
|---|
| 2026.02.17 | ₩54,791 | ₩55,651 | ₩54,219 | ₩54,687 | -0.19% | 21만 |
|---|
| 2026.02.13 | ₩53,646 | ₩55,156 | ₩52,721 | ₩54,687 | +1.94% | 12.8만 |
|---|
| 2026.02.12 | ₩52,591 | ₩55,703 | ₩52,187 | ₩53,620 | +1.96% | 19.7만 |
|---|
| 2026.02.11 | ₩51,432 | ₩52,760 | ₩51,041 | ₩52,096 | +1.29% | 13만 |
|---|
| 2026.02.10 | ₩50,807 | ₩52,031 | ₩50,390 | ₩51,627 | +1.61% | 13.3만 |
|---|
| 2026.02.09 | ₩50,911 | ₩50,924 | ₩49,596 | ₩50,599 | -0.61% | 12만 |
|---|
| 2026.02.06 | ₩50,846 | ₩51,679 | ₩50,729 | ₩51,159 | +0.61% | 14.5만 |
|---|
| 2026.02.05 | ₩51,054 | ₩51,706 | ₩50,703 | ₩50,976 | -0.15% | 16만 |
|---|
| 2026.02.04 | ₩50,521 | ₩51,289 | ₩50,299 | ₩50,599 | +0.15% | 13.7만 |
|---|
| 2026.02.03 | ₩50,169 | ₩51,002 | ₩49,804 | ₩50,117 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩49,323 | ₩50,338 | ₩49,323 | ₩50,338 | +2.06% | 11.1만 |
|---|
| 2026.01.30 | ₩48,255 | ₩49,401 | ₩48,229 | ₩49,323 | +2.21% | 14.7만 |
|---|
| 2026.01.29 | ₩48,502 | ₩49,036 | ₩48,151 | ₩48,268 | -0.48% | 12.4만 |
|---|
| 2026.01.28 | ₩48,333 | ₩48,789 | ₩47,982 | ₩48,398 | +0.13% | 8.4만 |
|---|
| 2026.01.27 | ₩48,698 | ₩49,036 | ₩47,890 | ₩48,802 | +0.21% | 10.9만 |
|---|
| 2026.01.26 | ₩49,023 | ₩49,752 | ₩48,633 | ₩48,672 | -0.72% | 12.6만 |
|---|
| 2026.01.23 | ₩49,062 | ₩49,622 | ₩48,307 | ₩48,893 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩49,036 | ₩49,596 | ₩48,594 | ₩49,114 | +0.16% | 11만 |
|---|
| 2026.01.21 | ₩49,127 | ₩49,206 | ₩48,515 | ₩48,984 | -0.29% | 12.1만 |
|---|
| 2026.01.20 | ₩48,450 | ₩49,648 | ₩48,411 | ₩49,232 | +1.61% | 9.7만 |
|---|
| 2026.01.16 | ₩49,023 | ₩49,440 | ₩48,333 | ₩48,659 | -0.74% | 10.3만 |
|---|
| 2026.01.15 | ₩48,841 | ₩49,596 | ₩48,724 | ₩49,219 | +0.77% | 11만 |
|---|
| 2026.01.14 | ₩48,633 | ₩49,219 | ₩48,034 | ₩49,140 | +1.04% | 8.7만 |
|---|
| 2026.01.13 | ₩48,138 | ₩49,166 | ₩47,604 | ₩48,802 | +1.38% | 9.7만 |
|---|
| 2026.01.12 | ₩47,812 | ₩48,672 | ₩47,409 | ₩48,268 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩47,812 | ₩48,073 | ₩47,448 | ₩47,786 | -0.05% | 7.3만 |
|---|
| 2026.01.08 | ₩46,614 | ₩47,982 | ₩46,614 | ₩47,956 | +2.88% | 15.1만 |
|---|
| 2026.01.07 | ₩47,057 | ₩47,057 | ₩45,924 | ₩46,666 | -0.83% | 11.9만 |
|---|
| 2026.01.06 | ₩46,406 | ₩47,018 | ₩45,716 | ₩46,927 | +1.12% | 11.1만 |
|---|
| 2026.01.05 | ₩46,185 | ₩47,213 | ₩45,482 | ₩46,575 | +0.85% | 14.9만 |
|---|
| 2026.01.02 | ₩47,526 | ₩47,799 | ₩46,094 | ₩46,107 | -2.99% | 11.1만 |
|---|
| 2025.12.31 | ₩47,890 | ₩48,021 | ₩47,161 | ₩47,695 | -0.41% | 12.6만 |
|---|
| 2025.12.30 | ₩48,229 | ₩48,828 | ₩47,812 | ₩47,943 | -0.59% | 9.7만 |
|---|
| 2025.12.29 | ₩48,828 | ₩48,997 | ₩47,812 | ₩48,294 | -1.09% | 10.3만 |
|---|
| 2025.12.26 | ₩48,698 | ₩49,700 | ₩48,229 | ₩48,789 | +0.19% | 11.5만 |
|---|
| 2025.12.24 | ₩48,893 | ₩48,906 | ₩48,398 | ₩48,724 | -0.35% | 6.7만 |
|---|
| 2025.12.23 | ₩48,646 | ₩49,258 | ₩48,333 | ₩48,633 | -0.03% | 12만 |
|---|
| 2025.12.22 | ₩48,984 | ₩49,505 | ₩48,346 | ₩48,867 | -0.24% | 13.2만 |
|---|
| 2025.12.19 | ₩49,179 | ₩49,492 | ₩48,620 | ₩49,140 | -0.08% | 39.1만 |
|---|
| 2025.12.18 | ₩49,219 | ₩49,974 | ₩49,127 | ₩49,140 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,206 | ₩50,065 | ₩49,179 | ₩49,245 | +0.08% | 13.5만 |
|---|
| 2025.12.16 | ₩49,518 | ₩49,922 | ₩48,958 | ₩49,036 | -0.97% | 10.8만 |
|---|
| 2025.12.15 | ₩48,971 | ₩49,427 | ₩48,320 | ₩49,258 | +0.58% | 13만 |
|---|
| 2025.12.12 | ₩49,596 | ₩50,026 | ₩48,724 | ₩48,854 | -1.50% | 10.4만 |
|---|
| 2025.12.11 | ₩49,192 | ₩50,143 | ₩49,192 | ₩49,544 | +0.71% | 13.4만 |
|---|
| 2025.12.10 | ₩48,333 | ₩49,479 | ₩48,333 | ₩49,023 | +1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩48,476 | ₩48,711 | ₩48,164 | ₩48,398 | -0.16% | 10.8만 |
|---|
| 2025.12.08 | ₩48,867 | ₩49,101 | ₩48,086 | ₩48,476 | -0.80% | 11.8만 |
|---|
| 2025.12.05 | ₩48,945 | ₩49,010 | ₩48,190 | ₩48,945 | 0.00% | 7.3만 |
|---|
| 2025.12.04 | ₩48,906 | ₩49,297 | ₩48,633 | ₩49,127 | +0.45% | 10.8만 |
|---|
| 2025.12.03 | ₩49,010 | ₩49,505 | ₩48,528 | ₩48,906 | -0.21% | 14만 |
|---|
| 2025.12.02 | ₩49,179 | ₩49,232 | ₩48,450 | ₩48,750 | -0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩49,648 | ₩50,039 | ₩48,776 | ₩49,127 | -1.05% | 14.4만 |
|---|
| 2025.11.28 | ₩50,677 | ₩50,846 | ₩49,401 | ₩49,948 | -1.44% | 7만 |
|---|
| 2025.11.26 | ₩50,963 | ₩51,862 | ₩50,247 | ₩50,403 | -1.10% | 18.8만 |
|---|
| 2025.11.25 | ₩49,544 | ₩51,211 | ₩49,479 | ₩50,963 | +2.86% | 13.8만 |
|---|
| 2025.11.24 | ₩50,221 | ₩50,560 | ₩49,258 | ₩49,271 | -1.89% | 21.8만 |
|---|
| 2025.11.21 | ₩51,445 | ₩52,161 | ₩50,208 | ₩50,638 | -1.57% | 20.8만 |
|---|
| 2025.11.20 | ₩51,627 | ₩52,331 | ₩49,987 | ₩51,067 | -1.08% | 13.6만 |
|---|
| 2025.11.19 | ₩51,719 | ₩52,370 | ₩51,315 | ₩51,354 | -0.70% | 12만 |
|---|
| 2025.11.18 | ₩51,445 | ₩52,122 | ₩51,224 | ₩52,018 | +1.11% | 13.9만 |
|---|
| 2025.11.17 | ₩51,315 | ₩52,239 | ₩51,172 | ₩51,172 | -0.28% | 13.2만 |
|---|
| 2025.11.14 | ₩50,989 | ₩51,523 | ₩49,961 | ₩51,263 | +0.54% | 11.1만 |
|---|
| 2025.11.13 | ₩51,237 | ₩51,536 | ₩50,807 | ₩50,950 | -0.56% | 16만 |
|---|
| 2025.11.12 | ₩51,198 | ₩52,031 | ₩50,872 | ₩51,185 | -0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩49,896 | ₩51,393 | ₩49,661 | ₩51,159 | +2.53% | 15.1만 |
|---|
| 2025.11.10 | ₩49,232 | ₩50,234 | ₩48,177 | ₩49,661 | +0.87% | 14.4만 |
|---|
| 2025.11.07 | ₩48,476 | ₩49,166 | ₩47,812 | ₩49,049 | +1.18% | 14.8만 |
|---|
| 2025.11.06 | ₩48,203 | ₩48,984 | ₩47,877 | ₩48,021 | -0.38% | 11.1만 |
|---|
| 2025.11.05 | ₩48,776 | ₩49,362 | ₩48,099 | ₩48,437 | -0.69% | 19.2만 |
|---|
| 2025.11.04 | ₩48,047 | ₩48,880 | ₩47,552 | ₩48,359 | +0.65% | 22만 |
|---|
| 2025.11.03 | ₩45,820 | ₩48,177 | ₩44,961 | ₩48,125 | +5.03% | 32.2만 |
|---|
| 2025.10.31 | ₩45,234 | ₩46,706 | ₩44,844 | ₩45,950 | +1.58% | 25.7만 |
|---|
| 2025.10.30 | ₩46,614 | ₩46,666 | ₩45,312 | ₩45,482 | -2.43% | 19.9만 |
|---|
| 2025.10.29 | ₩46,380 | ₩47,604 | ₩45,820 | ₩46,497 | +0.25% | 23.5만 |
|---|
| 2025.10.28 | ₩45,768 | ₩47,526 | ₩45,234 | ₩46,940 | +2.56% | 29.2만 |
|---|
| 2025.10.27 | ₩48,867 | ₩49,153 | ₩45,846 | ₩46,068 | -5.73% | 30.5만 |
|---|
| 2025.10.24 | ₩51,940 | ₩52,018 | ₩48,581 | ₩48,776 | -6.09% | 40.2만 |
|---|
| 2025.10.23 | ₩54,570 | ₩55,403 | ₩51,289 | ₩51,575 | -5.49% | 30.8만 |
|---|
| 2025.10.22 | ₩54,414 | ₩55,742 | ₩54,245 | ₩55,325 | +1.68% | 18.4만 |
|---|
| 2025.10.21 | ₩55,807 | ₩55,911 | ₩54,336 | ₩54,375 | -2.57% | 15.7만 |
|---|
| 2025.10.20 | ₩56,640 | ₩57,005 | ₩55,260 | ₩55,573 | -1.89% | 14.6만 |
|---|
| 2025.10.17 | ₩56,966 | ₩57,643 | ₩56,263 | ₩56,640 | -0.57% | 19.8만 |
|---|
| 2025.10.16 | ₩56,471 | ₩57,604 | ₩56,302 | ₩56,875 | +0.71% | 25.3만 |
|---|
| 2025.10.15 | ₩55,390 | ₩56,341 | ₩55,390 | ₩56,302 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩54,492 | ₩55,742 | ₩54,101 | ₩55,338 | +1.55% | 16.1만 |
|---|
| 2025.10.13 | ₩55,989 | ₩56,028 | ₩54,453 | ₩54,518 | -2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩56,458 | ₩56,875 | ₩55,677 | ₩55,898 | -0.99% | 20만 |
|---|