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 | ₩50,245 | ₩50,728 | ₩49,802 | ₩50,272 | +0.05% | 11만 |
| 2026.10.08 | ₩49,601 | ₩50,567 | ₩49,534 | ₩50,419 | +1.65% | 14.6만 |
| 2026.10.07 | ₩50,111 | ₩50,339 | ₩49,413 | ₩49,507 | -1.20% | 18.7만 |
| 2026.10.06 | ₩50,285 | ₩50,849 | ₩50,017 | ₩50,111 | -0.35% | 12.2만 |
| 2026.10.05 | ₩51,117 | ₩51,238 | ₩50,446 | ₩50,446 | -1.31% | 17.5만 |
| 2026.10.02 | ₩51,090 | ₩51,653 | ₩50,782 | ₩50,956 | -0.26% | 14.3만 |
| 2026.10.01 | ₩50,299 | ₩50,768 | ₩49,937 | ₩50,755 | +0.91% | 17.7만 |
| 2026.09.30 | ₩51,184 | ₩51,251 | ₩50,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,393 |
| -1.55% |
| 18.3만 |
| 2026.09.29 | ₩50,205 | ₩51,010 | ₩50,098 | ₩50,983 | +1.55% | 15.6만 |
|---|
| 2026.09.28 | ₩50,634 | ₩51,157 | ₩50,326 | ₩50,674 | +0.08% | 22.4만 |
|---|
| 2026.09.25 | ₩50,500 | ₩51,171 | ₩50,165 | ₩51,023 | +1.04% | 46.2만 |
|---|
| 2026.09.24 | ₩51,036 | ₩51,291 | ₩50,433 | ₩50,647 | -0.76% | 16만 |
|---|
| 2026.09.23 | ₩50,567 | ₩50,956 | ₩50,232 | ₩50,929 | +0.72% | 11.1만 |
|---|
| 2026.09.22 | ₩50,285 | ₩50,741 | ₩50,124 | ₩50,339 | +0.11% | 10.8만 |
|---|
| 2026.09.21 | ₩49,829 | ₩50,285 | ₩49,829 | ₩49,977 | +0.30% | 12.8만 |
|---|
| 2026.09.18 | ₩50,245 | ₩50,433 | ₩49,333 | ₩50,433 | +0.37% | 45.1만 |
|---|
| 2026.09.17 | ₩51,184 | ₩51,184 | ₩50,312 | ₩50,554 | -1.23% | 15.6만 |
|---|
| 2026.09.16 | ₩50,621 | ₩51,184 | ₩50,621 | ₩50,916 | +0.58% | 13.1만 |
|---|
| 2026.09.15 | ₩51,667 | ₩51,667 | ₩50,554 | ₩50,647 | -1.97% | 12.5만 |
|---|
| 2026.09.14 | ₩52,820 | ₩53,478 | ₩51,077 | ₩52,110 | -1.35% | 15.4만 |
|---|
| 2026.09.11 | ₩51,667 | ₩52,190 | ₩51,063 | ₩52,163 | +0.96% | 11.6만 |
|---|
| 2026.09.10 | ₩51,171 | ₩51,533 | ₩50,728 | ₩51,452 | +0.55% | 16.4만 |
|---|
| 2026.09.09 | ₩51,479 | ₩51,479 | ₩50,554 | ₩51,184 | -0.57% | 14.7만 |
|---|
| 2026.09.08 | ₩52,056 | ₩52,056 | ₩50,741 | ₩51,841 | -0.41% | 16.6만 |
|---|
| 2026.09.04 | ₩51,694 | ₩52,297 | ₩51,493 | ₩52,016 | +0.62% | 13.5만 |
|---|
| 2026.09.03 | ₩53,263 | ₩53,317 | ₩51,801 | ₩52,042 | -2.29% | 18.2만 |
|---|
| 2026.09.02 | ₩54,443 | ₩54,443 | ₩52,955 | ₩53,572 | -1.60% | 16.3만 |
|---|
| 2026.09.01 | ₩55,114 | ₩55,369 | ₩54,028 | ₩54,068 | -1.90% | 14.6만 |
|---|
| 2026.08.31 | ₩55,208 | ₩55,530 | ₩53,960 | ₩54,806 | -0.73% | 13.2만 |
|---|
| 2026.08.28 | ₩55,034 | ₩55,423 | ₩54,886 | ₩55,355 | +0.58% | 9.8만 |
|---|
| 2026.08.27 | ₩54,873 | ₩55,262 | ₩54,162 | ₩54,832 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩55,610 | ₩55,825 | ₩55,114 | ₩55,409 | -0.36% | 12.7만 |
|---|
| 2026.08.25 | ₩55,744 | ₩55,919 | ₩55,007 | ₩55,516 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩55,369 | ₩56,308 | ₩55,369 | ₩55,583 | +0.39% | 15.4만 |
|---|
| 2026.08.21 | ₩56,200 | ₩56,268 | ₩54,873 | ₩54,980 | -2.17% | 15.7만 |
|---|
| 2026.08.20 | ₩55,168 | ₩56,308 | ₩54,993 | ₩55,892 | +1.31% | 13.5만 |
|---|
| 2026.08.19 | ₩54,873 | ₩55,932 | ₩54,618 | ₩55,329 | +0.83% | 15만 |
|---|
| 2026.08.18 | ₩54,484 | ₩55,221 | ₩54,229 | ₩54,336 | -0.27% | 14.8만 |
|---|
| 2026.08.17 | ₩54,269 | ₩54,738 | ₩53,907 | ₩53,920 | -0.64% | 14.7만 |
|---|
| 2026.08.14 | ₩53,880 | ₩54,913 | ₩53,451 | ₩54,886 | +1.87% | 13.2만 |
|---|
| 2026.08.13 | ₩54,873 | ₩54,899 | ₩53,209 | ₩53,974 | -1.64% | 26.9만 |
|---|
| 2026.08.12 | ₩52,566 | ₩54,457 | ₩52,311 | ₩54,363 | +3.42% | 13만 |
|---|
| 2026.08.11 | ₩52,901 | ₩53,478 | ₩52,901 | ₩53,062 | +0.30% | 10.2만 |
|---|
| 2026.08.10 | ₩52,834 | ₩53,344 | ₩52,351 | ₩53,048 | +0.41% | 9.8만 |
|---|
| 2026.08.07 | ₩52,995 | ₩53,907 | ₩52,995 | ₩53,156 | +0.30% | 10만 |
|---|
| 2026.08.06 | ₩54,028 | ₩54,376 | ₩53,169 | ₩53,317 | -1.32% | 12.3만 |
|---|
| 2026.08.05 | ₩53,504 | ₩53,531 | ₩52,673 | ₩53,437 | -0.13% | 13.3만 |
|---|
| 2026.08.04 | ₩52,566 | ₩53,639 | ₩51,989 | ₩53,129 | +1.07% | 16.1만 |
|---|
| 2026.08.03 | ₩52,740 | ₩53,612 | ₩52,485 | ₩52,874 | +0.25% | 14.1만 |
|---|
| 2026.07.31 | ₩52,525 | ₩52,941 | ₩52,177 | ₩52,338 | -0.36% | 11.7만 |
|---|
| 2026.07.30 | ₩52,244 | ₩52,874 | ₩51,197 | ₩52,834 | +1.13% | 15.8만 |
|---|
| 2026.07.29 | ₩52,364 | ₩53,773 | ₩52,244 | ₩53,075 | +1.36% | 16.1만 |
|---|
| 2026.07.28 | ₩52,525 | ₩53,558 | ₩52,136 | ₩52,458 | -0.13% | 14.8만 |
|---|
| 2026.07.27 | ₩50,594 | ₩52,002 | ₩50,379 | ₩51,747 | +2.28% | 19.8만 |
|---|
| 2026.07.24 | ₩50,339 | ₩51,546 | ₩49,896 | ₩50,326 | -0.03% | 13.6만 |
|---|
| 2026.07.23 | ₩52,820 | ₩52,820 | ₩50,352 | ₩50,862 | -3.71% | 27.9만 |
|---|
| 2026.07.22 | ₩52,136 | ₩53,129 | ₩51,908 | ₩52,874 | +1.41% | 17.6만 |
|---|
| 2026.07.21 | ₩51,814 | ₩52,297 | ₩51,680 | ₩52,136 | +0.62% | 12.5만 |
|---|
| 2026.07.20 | ₩52,217 | ₩52,659 | ₩50,607 | ₩52,338 | +0.23% | 13만 |
|---|
| 2026.07.17 | ₩53,263 | ₩54,108 | ₩52,311 | ₩52,418 | -1.59% | 16.4만 |
|---|
| 2026.07.16 | ₩52,458 | ₩53,652 | ₩52,458 | ₩52,914 | +0.87% | 16.7만 |
|---|
| 2026.07.15 | ₩50,956 | ₩52,217 | ₩50,674 | ₩51,935 | +1.92% | 16.7만 |
|---|
| 2026.07.14 | ₩50,661 | ₩51,667 | ₩50,071 | ₩51,171 | +1.01% | 21.9만 |
|---|
| 2026.07.13 | ₩51,533 | ₩52,646 | ₩50,862 | ₩50,996 | -1.04% | 17만 |
|---|
| 2026.07.10 | ₩50,755 | ₩51,707 | ₩50,755 | ₩51,184 | +0.85% | 16.1만 |
|---|
| 2026.07.09 | ₩49,990 | ₩51,707 | ₩49,990 | ₩51,010 | +2.04% | 21.3만 |
|---|
| 2026.07.08 | ₩51,841 | ₩51,975 | ₩50,835 | ₩51,332 | -0.98% | 25.3만 |
|---|
| 2026.07.07 | ₩52,324 | ₩53,142 | ₩51,305 | ₩51,573 | -1.44% | 20.6만 |
|---|
| 2026.07.06 | ₩54,859 | ₩54,859 | ₩51,439 | ₩51,506 | -6.11% | 21.2만 |
|---|
| 2026.07.02 | ₩54,028 | ₩54,953 | ₩53,706 | ₩54,698 | +1.24% | 23만 |
|---|
| 2026.07.01 | ₩53,048 | ₩53,840 | ₩52,941 | ₩53,706 | +1.24% | 20.5만 |
|---|
| 2026.06.30 | ₩52,955 | ₩53,504 | ₩52,150 | ₩53,048 | +0.18% | 29.8만 |
|---|
| 2026.06.29 | ₩51,305 | ₩53,330 | ₩51,010 | ₩52,928 | +3.16% | 39.2만 |
|---|
| 2026.06.26 | ₩49,829 | ₩51,908 | ₩49,829 | ₩51,023 | +2.40% | 258.3만 |
|---|
| 2026.06.25 | ₩50,943 | ₩51,895 | ₩49,199 | ₩49,440 | -2.95% | 34.6만 |
|---|
| 2026.06.24 | ₩50,138 | ₩51,036 | ₩49,843 | ₩50,889 | +1.50% | 36.2만 |
|---|
| 2026.06.23 | ₩49,494 | ₩49,856 | ₩49,038 | ₩49,789 | +0.60% | 28.5만 |
|---|
| 2026.06.22 | ₩48,287 | ₩48,864 | ₩48,072 | ₩48,555 | +0.56% | 26.9만 |
|---|
| 2026.06.18 | ₩49,346 | ₩49,749 | ₩47,992 | ₩48,609 | -1.49% | 33.6만 |
|---|
| 2026.06.17 | ₩50,876 | ₩51,090 | ₩49,253 | ₩49,870 | -1.98% | 18.3만 |
|---|
| 2026.06.16 | ₩50,889 | ₩51,332 | ₩50,218 | ₩51,251 | +0.71% | 18.2만 |
|---|
| 2026.06.15 | ₩51,627 | ₩52,016 | ₩50,554 | ₩50,782 | -1.64% | 17만 |
|---|
| 2026.06.12 | ₩51,828 | ₩53,008 | ₩51,586 | ₩52,150 | +0.62% | 19.4만 |
|---|
| 2026.06.11 | ₩53,397 | ₩53,397 | ₩51,761 | ₩51,962 | -2.69% | 21.2만 |
|---|
| 2026.06.10 | ₩51,788 | ₩53,115 | ₩51,788 | ₩52,968 | +2.28% | 20.7만 |
|---|
| 2026.06.09 | ₩51,144 | ₩52,445 | ₩51,023 | ₩51,788 | +1.26% | 17.5만 |
|---|
| 2026.06.08 | ₩51,385 | ₩51,734 | ₩50,607 | ₩50,943 | -0.86% | 15.4만 |
|---|
| 2026.06.05 | ₩51,560 | ₩52,525 | ₩51,332 | ₩51,493 | -0.13% | 17.1만 |
|---|
| 2026.06.04 | ₩51,332 | ₩51,332 | ₩50,473 | ₩51,063 | -0.52% | 13.4만 |
|---|
| 2026.06.03 | ₩50,084 | ₩51,439 | ₩49,816 | ₩50,513 | +0.86% | 19.7만 |
|---|
| 2026.06.02 | ₩50,030 | ₩50,808 | ₩49,521 | ₩50,191 | +0.32% | 18만 |
|---|
| 2026.06.01 | ₩49,990 | ₩51,171 | ₩49,883 | ₩50,232 | +0.48% | 22.1만 |
|---|
| 2026.05.29 | ₩50,527 | ₩51,278 | ₩49,883 | ₩50,580 | +0.11% | 27.3만 |
|---|
| 2026.05.28 | ₩50,567 | ₩51,036 | ₩49,843 | ₩50,782 | +0.42% | 17.9만 |
|---|
| 2026.05.27 | ₩50,111 | ₩51,412 | ₩50,084 | ₩50,688 | +1.15% | 25.4만 |
|---|
| 2026.05.26 | ₩53,183 | ₩53,531 | ₩49,682 | ₩50,165 | -5.67% | 38.3만 |
|---|
| 2026.05.22 | ₩54,256 | ₩54,913 | ₩53,719 | ₩53,732 | -0.96% | 14.7만 |
|---|
| 2026.05.21 | ₩53,987 | ₩54,510 | ₩52,928 | ₩54,376 | +0.72% | 8.4만 |
|---|
| 2026.05.20 | ₩54,484 | ₩54,577 | ₩52,820 | ₩54,175 | -0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩55,785 | ₩56,308 | ₩54,725 | ₩54,806 | -1.76% | 13.3만 |
|---|
| 2026.05.18 | ₩54,215 | ₩55,959 | ₩54,215 | ₩55,811 | +2.94% | 13.2만 |
|---|
| 2026.05.15 | ₩54,417 | ₩55,127 | ₩53,652 | ₩54,349 | -0.12% | 14.8만 |
|---|
| 2026.05.14 | ₩54,712 | ₩54,846 | ₩53,451 | ₩54,135 | -1.05% | 10.7만 |
|---|
| 2026.05.13 | ₩54,537 | ₩54,940 | ₩52,713 | ₩54,417 | -0.22% | 20.7만 |
|---|
| 2026.05.12 | ₩55,248 | ₩55,530 | ₩53,652 | ₩54,430 | -1.48% | 17.5만 |
|---|
| 2026.05.11 | ₩56,710 | ₩57,113 | ₩54,698 | ₩54,698 | -3.55% | 20.5만 |
|---|
| 2026.05.08 | ₩57,475 | ₩58,253 | ₩56,697 | ₩57,005 | -0.82% | 9.6만 |
|---|
| 2026.05.07 | ₩56,281 | ₩57,461 | ₩54,993 | ₩57,327 | +1.86% | 10.7만 |
|---|
| 2026.05.06 | ₩57,005 | ₩57,260 | ₩56,120 | ₩56,120 | -1.55% | 12.5만 |
|---|
| 2026.05.05 | ₩55,986 | ₩57,193 | ₩55,691 | ₩56,670 | +1.22% | 9만 |
|---|
| 2026.05.04 | ₩56,925 | ₩57,220 | ₩55,664 | ₩56,080 | -1.48% | 10.5만 |
|---|
| 2026.05.01 | ₩57,287 | ₩57,367 | ₩55,825 | ₩57,005 | -0.49% | 13.4만 |
|---|
| 2026.04.30 | ₩56,764 | ₩57,394 | ₩55,718 | ₩56,630 | -0.24% | 12.1만 |
|---|
| 2026.04.29 | ₩57,287 | ₩58,025 | ₩56,469 | ₩56,683 | -1.05% | 10만 |
|---|
| 2026.04.28 | ₩56,589 | ₩57,770 | ₩55,704 | ₩57,716 | +1.99% | 10.2만 |
|---|
| 2026.04.27 | ₩55,959 | ₩56,831 | ₩54,189 | ₩55,879 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩56,911 | ₩57,716 | ₩55,503 | ₩56,120 | -1.39% | 11.7만 |
|---|
| 2026.04.23 | ₩56,415 | ₩58,025 | ₩56,361 | ₩57,153 | +1.31% | 10.5만 |
|---|
| 2026.04.22 | ₩56,321 | ₩56,428 | ₩55,624 | ₩56,133 | -0.33% | 7.9만 |
|---|
| 2026.04.21 | ₩55,704 | ₩56,603 | ₩55,369 | ₩56,227 | +0.94% | 9.9만 |
|---|
| 2026.04.20 | ₩57,475 | ₩58,065 | ₩55,972 | ₩55,972 | -2.61% | 14.6만 |
|---|
| 2026.04.17 | ₩56,321 | ₩57,542 | ₩55,865 | ₩57,461 | +2.02% | 12.2만 |
|---|
| 2026.04.16 | ₩56,522 | ₩57,247 | ₩56,040 | ₩56,428 | -0.17% | 11.4만 |
|---|
| 2026.04.15 | ₩57,662 | ₩57,662 | ₩56,428 | ₩56,911 | -1.30% | 9.4만 |
|---|
| 2026.04.14 | ₩58,937 | ₩59,393 | ₩57,770 | ₩57,837 | -1.87% | 8.7만 |
|---|
| 2026.04.13 | ₩59,460 | ₩59,782 | ₩58,065 | ₩59,259 | -0.34% | 9.8만 |
|---|
| 2026.04.10 | ₩59,916 | ₩60,439 | ₩59,205 | ₩59,326 | -0.98% | 8만 |
|---|
| 2026.04.09 | ₩58,789 | ₩60,305 | ₩58,789 | ₩60,104 | +2.24% | 10.3만 |
|---|
| 2026.04.08 | ₩58,561 | ₩59,607 | ₩57,528 | ₩59,312 | +1.28% | 14.7만 |
|---|
| 2026.04.07 | ₩58,990 | ₩59,272 | ₩58,119 | ₩58,186 | -1.36% | 10.8만 |
|---|
| 2026.04.06 | ₩58,414 | ₩59,809 | ₩58,347 | ₩58,829 | +0.71% | 10.6만 |
|---|
| 2026.04.02 | ₩58,119 | ₩58,736 | ₩57,475 | ₩58,655 | +0.92% | 9.6만 |
|---|
| 2026.04.01 | ₩56,992 | ₩58,145 | ₩56,871 | ₩57,730 | +1.29% | 11.9만 |
|---|
| 2026.03.31 | ₩57,528 | ₩58,977 | ₩56,576 | ₩57,300 | -0.40% | 13.5만 |
|---|
| 2026.03.30 | ₩57,341 | ₩57,743 | ₩56,442 | ₩57,448 | +0.19% | 11.9만 |
|---|
| 2026.03.27 | ₩55,731 | ₩57,314 | ₩55,382 | ₩56,817 | +1.95% | 11만 |
|---|
| 2026.03.26 | ₩55,892 | ₩56,576 | ₩55,744 | ₩55,825 | -0.12% | 11.2만 |
|---|
| 2026.03.25 | ₩56,442 | ₩56,442 | ₩54,738 | ₩55,959 | -0.86% | 9만 |
|---|
| 2026.03.24 | ₩55,329 | ₩56,683 | ₩55,248 | ₩55,811 | +0.87% | 11.2만 |
|---|
| 2026.03.23 | ₩54,873 | ₩56,227 | ₩54,189 | ₩55,369 | +0.90% | 16.7만 |
|---|
| 2026.03.20 | ₩55,463 | ₩55,624 | ₩54,242 | ₩54,349 | -2.01% | 38.4만 |
|---|
| 2026.03.19 | ₩55,932 | ₩56,348 | ₩53,920 | ₩55,060 | -1.56% | 15.6만 |
|---|
| 2026.03.18 | ₩56,294 | ₩56,388 | ₩55,208 | ₩56,093 | -0.36% | 15.9만 |
|---|
| 2026.03.17 | ₩56,871 | ₩57,381 | ₩54,846 | ₩56,697 | -0.31% | 12.8만 |
|---|
| 2026.03.16 | ₩57,515 | ₩58,212 | ₩56,348 | ₩56,871 | -1.12% | 12.8만 |
|---|
| 2026.03.13 | ₩55,785 | ₩57,019 | ₩55,516 | ₩56,858 | +1.92% | 17.1만 |
|---|
| 2026.03.12 | ₩54,926 | ₩56,093 | ₩54,215 | ₩55,423 | +0.90% | 12.2만 |
|---|
| 2026.03.11 | ₩55,127 | ₩56,053 | ₩54,349 | ₩54,966 | -0.29% | 16.8만 |
|---|
| 2026.03.10 | ₩56,361 | ₩57,220 | ₩54,993 | ₩55,704 | -1.17% | 13.7만 |
|---|
| 2026.03.09 | ₩55,744 | ₩57,823 | ₩55,677 | ₩56,791 | +1.88% | 16.4만 |
|---|
| 2026.03.06 | ₩54,873 | ₩56,563 | ₩54,577 | ₩56,281 | +2.57% | 15.4만 |
|---|
| 2026.03.05 | ₩56,066 | ₩57,381 | ₩53,934 | ₩55,516 | -0.98% | 14.8만 |
|---|
| 2026.03.04 | ₩55,111 | ₩56,790 | ₩54,785 | ₩56,256 | +2.08% | 16.5만 |
|---|
| 2026.03.03 | ₩55,215 | ₩55,332 | ₩54,225 | ₩54,772 | -0.80% | 22.3만 |
|---|
| 2026.03.02 | ₩55,045 | ₩56,882 | ₩54,902 | ₩55,957 | +1.66% | 26.3만 |
|---|
| 2026.02.27 | ₩54,642 | ₩55,605 | ₩54,642 | ₩54,993 | +0.64% | 15.9만 |
|---|
| 2026.02.26 | ₩54,811 | ₩55,189 | ₩54,199 | ₩54,668 | -0.26% | 10.7만 |
|---|
| 2026.02.25 | ₩55,267 | ₩55,879 | ₩53,418 | ₩54,498 | -1.39% | 13.1만 |
|---|
| 2026.02.24 | ₩55,228 | ₩55,618 | ₩54,603 | ₩55,527 | +0.54% | 10.1만 |
|---|
| 2026.02.23 | ₩53,821 | ₩55,189 | ₩53,392 | ₩54,837 | +1.89% | 9.8만 |
|---|
| 2026.02.20 | ₩53,847 | ₩54,538 | ₩53,444 | ₩54,056 | +0.39% | 19만 |
|---|
| 2026.02.19 | ₩54,134 | ₩54,590 | ₩53,730 | ₩53,756 | -0.70% | 11.3만 |
|---|
| 2026.02.18 | ₩54,446 | ₩54,446 | ₩53,287 | ₩54,134 | -0.57% | 11.6만 |
|---|
| 2026.02.17 | ₩54,798 | ₩55,657 | ₩54,225 | ₩54,694 | -0.19% | 21만 |
|---|
| 2026.02.13 | ₩53,652 | ₩55,163 | ₩52,727 | ₩54,694 | +1.94% | 12.8만 |
|---|
| 2026.02.12 | ₩52,597 | ₩55,710 | ₩52,193 | ₩53,626 | +1.96% | 19.7만 |
|---|
| 2026.02.11 | ₩51,438 | ₩52,766 | ₩51,048 | ₩52,102 | +1.29% | 13만 |
|---|
| 2026.02.10 | ₩50,813 | ₩52,037 | ₩50,396 | ₩51,634 | +1.61% | 13.3만 |
|---|
| 2026.02.09 | ₩50,917 | ₩50,930 | ₩49,602 | ₩50,605 | -0.61% | 12만 |
|---|
| 2026.02.06 | ₩50,852 | ₩51,686 | ₩50,735 | ₩51,165 | +0.61% | 14.5만 |
|---|
| 2026.02.05 | ₩51,061 | ₩51,712 | ₩50,709 | ₩50,982 | -0.15% | 16만 |
|---|
| 2026.02.04 | ₩50,527 | ₩51,295 | ₩50,305 | ₩50,605 | +0.15% | 13.7만 |
|---|
| 2026.02.03 | ₩50,175 | ₩51,008 | ₩49,810 | ₩50,123 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩49,329 | ₩50,344 | ₩49,329 | ₩50,344 | +2.06% | 11.1만 |
|---|
| 2026.01.30 | ₩48,261 | ₩49,407 | ₩48,235 | ₩49,329 | +2.21% | 14.7만 |
|---|
| 2026.01.29 | ₩48,508 | ₩49,042 | ₩48,157 | ₩48,274 | -0.48% | 12.4만 |
|---|
| 2026.01.28 | ₩48,339 | ₩48,795 | ₩47,987 | ₩48,404 | +0.13% | 8.4만 |
|---|
| 2026.01.27 | ₩48,704 | ₩49,042 | ₩47,896 | ₩48,808 | +0.21% | 10.9만 |
|---|
| 2026.01.26 | ₩49,029 | ₩49,758 | ₩48,638 | ₩48,677 | -0.72% | 12.6만 |
|---|
| 2026.01.23 | ₩49,068 | ₩49,628 | ₩48,313 | ₩48,899 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩49,042 | ₩49,602 | ₩48,599 | ₩49,120 | +0.16% | 11만 |
|---|
| 2026.01.21 | ₩49,133 | ₩49,211 | ₩48,521 | ₩48,990 | -0.29% | 12.1만 |
|---|
| 2026.01.20 | ₩48,456 | ₩49,654 | ₩48,417 | ₩49,237 | +1.61% | 9.7만 |
|---|
| 2026.01.16 | ₩49,029 | ₩49,446 | ₩48,339 | ₩48,664 | -0.74% | 10.3만 |
|---|
| 2026.01.15 | ₩48,847 | ₩49,602 | ₩48,730 | ₩49,224 | +0.77% | 11만 |
|---|
| 2026.01.14 | ₩48,638 | ₩49,224 | ₩48,039 | ₩49,146 | +1.04% | 8.7만 |
|---|
| 2026.01.13 | ₩48,144 | ₩49,172 | ₩47,610 | ₩48,808 | +1.38% | 9.7만 |
|---|
| 2026.01.12 | ₩47,818 | ₩48,677 | ₩47,414 | ₩48,274 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩47,818 | ₩48,078 | ₩47,453 | ₩47,792 | -0.05% | 7.3만 |
|---|
| 2026.01.08 | ₩46,620 | ₩47,987 | ₩46,620 | ₩47,961 | +2.88% | 15.1만 |
|---|
| 2026.01.07 | ₩47,063 | ₩47,063 | ₩45,930 | ₩46,672 | -0.83% | 11.9만 |
|---|
| 2026.01.06 | ₩46,412 | ₩47,024 | ₩45,721 | ₩46,932 | +1.12% | 11.1만 |
|---|
| 2026.01.05 | ₩46,190 | ₩47,219 | ₩45,487 | ₩46,581 | +0.85% | 14.9만 |
|---|
| 2026.01.02 | ₩47,532 | ₩47,805 | ₩46,099 | ₩46,112 | -2.99% | 11.1만 |
|---|
| 2025.12.31 | ₩47,896 | ₩48,026 | ₩47,167 | ₩47,701 | -0.41% | 12.6만 |
|---|
| 2025.12.30 | ₩48,235 | ₩48,834 | ₩47,818 | ₩47,948 | -0.59% | 9.7만 |
|---|
| 2025.12.29 | ₩48,834 | ₩49,003 | ₩47,818 | ₩48,300 | -1.09% | 10.3만 |
|---|
| 2025.12.26 | ₩48,704 | ₩49,706 | ₩48,235 | ₩48,795 | +0.19% | 11.5만 |
|---|
| 2025.12.24 | ₩48,899 | ₩48,912 | ₩48,404 | ₩48,730 | -0.35% | 6.7만 |
|---|
| 2025.12.23 | ₩48,651 | ₩49,263 | ₩48,339 | ₩48,638 | -0.03% | 12만 |
|---|
| 2025.12.22 | ₩48,990 | ₩49,511 | ₩48,352 | ₩48,873 | -0.24% | 13.2만 |
|---|
| 2025.12.19 | ₩49,185 | ₩49,498 | ₩48,625 | ₩49,146 | -0.08% | 39.1만 |
|---|
| 2025.12.18 | ₩49,224 | ₩49,980 | ₩49,133 | ₩49,146 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,211 | ₩50,071 | ₩49,185 | ₩49,250 | +0.08% | 13.5만 |
|---|
| 2025.12.16 | ₩49,524 | ₩49,928 | ₩48,964 | ₩49,042 | -0.97% | 10.8만 |
|---|
| 2025.12.15 | ₩48,977 | ₩49,433 | ₩48,326 | ₩49,263 | +0.58% | 13만 |
|---|
| 2025.12.12 | ₩49,602 | ₩50,032 | ₩48,730 | ₩48,860 | -1.50% | 10.4만 |
|---|
| 2025.12.11 | ₩49,198 | ₩50,149 | ₩49,198 | ₩49,550 | +0.71% | 13.4만 |
|---|
| 2025.12.10 | ₩48,339 | ₩49,485 | ₩48,339 | ₩49,029 | +1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩48,482 | ₩48,717 | ₩48,170 | ₩48,404 | -0.16% | 10.8만 |
|---|
| 2025.12.08 | ₩48,873 | ₩49,107 | ₩48,091 | ₩48,482 | -0.80% | 11.8만 |
|---|
| 2025.12.05 | ₩48,951 | ₩49,016 | ₩48,196 | ₩48,951 | 0.00% | 7.3만 |
|---|
| 2025.12.04 | ₩48,912 | ₩49,303 | ₩48,638 | ₩49,133 | +0.45% | 10.8만 |
|---|
| 2025.12.03 | ₩49,016 | ₩49,511 | ₩48,534 | ₩48,912 | -0.21% | 14만 |
|---|
| 2025.12.02 | ₩49,185 | ₩49,237 | ₩48,456 | ₩48,756 | -0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩49,654 | ₩50,045 | ₩48,782 | ₩49,133 | -1.05% | 14.4만 |
|---|
| 2025.11.28 | ₩50,683 | ₩50,852 | ₩49,407 | ₩49,954 | -1.44% | 7만 |
|---|
| 2025.11.26 | ₩50,969 | ₩51,868 | ₩50,253 | ₩50,409 | -1.10% | 18.8만 |
|---|
| 2025.11.25 | ₩49,550 | ₩51,217 | ₩49,485 | ₩50,969 | +2.86% | 13.8만 |
|---|
| 2025.11.24 | ₩50,227 | ₩50,566 | ₩49,263 | ₩49,276 | -1.89% | 21.8만 |
|---|
| 2025.11.21 | ₩51,451 | ₩52,167 | ₩50,214 | ₩50,644 | -1.57% | 20.8만 |
|---|
| 2025.11.20 | ₩51,634 | ₩52,337 | ₩49,993 | ₩51,074 | -1.08% | 13.6만 |
|---|
| 2025.11.19 | ₩51,725 | ₩52,376 | ₩51,321 | ₩51,360 | -0.70% | 12만 |
|---|
| 2025.11.18 | ₩51,451 | ₩52,128 | ₩51,230 | ₩52,024 | +1.11% | 13.9만 |
|---|
| 2025.11.17 | ₩51,321 | ₩52,246 | ₩51,178 | ₩51,178 | -0.28% | 13.2만 |
|---|
| 2025.11.14 | ₩50,995 | ₩51,529 | ₩49,967 | ₩51,269 | +0.54% | 11.1만 |
|---|
| 2025.11.13 | ₩51,243 | ₩51,542 | ₩50,813 | ₩50,956 | -0.56% | 16만 |
|---|
| 2025.11.12 | ₩51,204 | ₩52,037 | ₩50,878 | ₩51,191 | -0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩49,902 | ₩51,399 | ₩49,667 | ₩51,165 | +2.53% | 15.1만 |
|---|
| 2025.11.10 | ₩49,237 | ₩50,240 | ₩48,183 | ₩49,667 | +0.87% | 14.4만 |
|---|
| 2025.11.07 | ₩48,482 | ₩49,172 | ₩47,818 | ₩49,055 | +1.18% | 14.8만 |
|---|
| 2025.11.06 | ₩48,209 | ₩48,990 | ₩47,883 | ₩48,026 | -0.38% | 11.1만 |
|---|
| 2025.11.05 | ₩48,782 | ₩49,368 | ₩48,104 | ₩48,443 | -0.69% | 19.2만 |
|---|
| 2025.11.04 | ₩48,052 | ₩48,886 | ₩47,558 | ₩48,365 | +0.65% | 22만 |
|---|
| 2025.11.03 | ₩45,826 | ₩48,183 | ₩44,966 | ₩48,131 | +5.03% | 32.2만 |
|---|
| 2025.10.31 | ₩45,240 | ₩46,711 | ₩44,849 | ₩45,956 | +1.58% | 25.7만 |
|---|
| 2025.10.30 | ₩46,620 | ₩46,672 | ₩45,318 | ₩45,487 | -2.43% | 19.9만 |
|---|
| 2025.10.29 | ₩46,386 | ₩47,610 | ₩45,826 | ₩46,503 | +0.25% | 23.5만 |
|---|
| 2025.10.28 | ₩45,773 | ₩47,532 | ₩45,240 | ₩46,946 | +2.56% | 29.2만 |
|---|
| 2025.10.27 | ₩48,873 | ₩49,159 | ₩45,852 | ₩46,073 | -5.73% | 30.5만 |
|---|
| 2025.10.24 | ₩51,946 | ₩52,024 | ₩48,586 | ₩48,782 | -6.09% | 40.2만 |
|---|
| 2025.10.23 | ₩54,577 | ₩55,410 | ₩51,295 | ₩51,581 | -5.49% | 30.8만 |
|---|
| 2025.10.22 | ₩54,420 | ₩55,749 | ₩54,251 | ₩55,332 | +1.68% | 18.4만 |
|---|
| 2025.10.21 | ₩55,814 | ₩55,918 | ₩54,342 | ₩54,381 | -2.57% | 15.7만 |
|---|
| 2025.10.20 | ₩56,647 | ₩57,012 | ₩55,267 | ₩55,579 | -1.89% | 14.6만 |
|---|
| 2025.10.17 | ₩56,973 | ₩57,650 | ₩56,269 | ₩56,647 | -0.57% | 19.8만 |
|---|
| 2025.10.16 | ₩56,478 | ₩57,611 | ₩56,309 | ₩56,882 | +0.71% | 25.3만 |
|---|
| 2025.10.15 | ₩55,397 | ₩56,348 | ₩55,397 | ₩56,309 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩54,498 | ₩55,749 | ₩54,108 | ₩55,345 | +1.55% | 16.1만 |
|---|
| 2025.10.13 | ₩55,996 | ₩56,035 | ₩54,459 | ₩54,524 | -2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩56,465 | ₩56,882 | ₩55,683 | ₩55,905 | -0.99% | 20만 |
|---|