시장 데이터를 불러오는 중
전체 종목
트렉스 과거 주가
Trex Company, Inc. Common Stock · TREX · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trex Company, Inc. Common Stock · TREX · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,286 | ₩60,319 | ₩58,615 | ₩60,078 | +1.34% | 136.8만 |
| 2026.10.08 | ₩59,326 | ₩60,534 | ₩58,857 | ₩59,622 | +0.50% | 168.6만 |
| 2026.10.07 | ₩58,991 | ₩59,139 | ₩57,770 | ₩58,790 | -0.34% | 131만 |
| 2026.10.06 | ₩59,689 | ₩61,044 | ₩59,367 | ₩60,185 | +0.83% | 118.1만 |
| 2026.10.05 | ₩58,038 | ₩60,266 | ₩57,596 | ₩59,313 | +2.20% | 163.1만 |
| 2026.10.02 | ₩59,702 | ₩60,319 | ₩58,012 | ₩58,441 | -2.11% | 156.3만 |
| 2026.10.01 | ₩58,146 | ₩58,937 | ₩56,482 | ₩58,360 | +0.37% | 196.3만 |
| 2026.09.30 | ₩59,447 | ₩59,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,441 |
| -1.69% |
| 132.9만 |
| 2026.09.29 | ₩59,997 | ₩60,547 | ₩58,213 | ₩59,112 | -1.48% | 155.6만 |
|---|
| 2026.09.28 | ₩59,783 | ₩60,547 | ₩58,387 | ₩59,622 | -0.27% | 204.8만 |
|---|
| 2026.09.25 | ₩58,052 | ₩60,333 | ₩57,368 | ₩60,091 | +3.51% | 200.6만 |
|---|
| 2026.09.24 | ₩58,240 | ₩59,246 | ₩57,502 | ₩57,985 | -0.44% | 136만 |
|---|
| 2026.09.23 | ₩58,548 | ₩59,796 | ₩58,280 | ₩58,521 | -0.05% | 111.5만 |
|---|
| 2026.09.22 | ₩58,656 | ₩59,729 | ₩58,280 | ₩59,206 | +0.94% | 163.8만 |
|---|
| 2026.09.21 | ₩57,851 | ₩58,253 | ₩57,032 | ₩57,556 | -0.51% | 130만 |
|---|
| 2026.09.18 | ₩57,810 | ₩58,280 | ₩57,140 | ₩57,274 | -0.93% | 231.9만 |
|---|
| 2026.09.17 | ₩59,434 | ₩59,930 | ₩57,891 | ₩58,240 | -2.01% | 111.9만 |
|---|
| 2026.09.16 | ₩58,347 | ₩58,682 | ₩56,683 | ₩57,837 | -0.87% | 256.2만 |
|---|
| 2026.09.15 | ₩58,669 | ₩58,937 | ₩57,716 | ₩58,535 | -0.23% | 121.5만 |
|---|
| 2026.09.14 | ₩59,233 | ₩60,440 | ₩58,414 | ₩58,575 | -1.11% | 150.9만 |
|---|
| 2026.09.11 | ₩59,541 | ₩60,547 | ₩58,589 | ₩60,306 | +1.28% | 163만 |
|---|
| 2026.09.10 | ₩59,970 | ₩60,198 | ₩57,985 | ₩58,589 | -2.30% | 169만 |
|---|
| 2026.09.09 | ₩60,856 | ₩61,406 | ₩60,252 | ₩61,044 | +0.31% | 181.8만 |
|---|
| 2026.09.08 | ₩61,540 | ₩62,251 | ₩61,057 | ₩61,419 | -0.20% | 230.8만 |
|---|
| 2026.09.04 | ₩58,387 | ₩61,325 | ₩58,280 | ₩61,218 | +4.85% | 95.7만 |
|---|
| 2026.09.03 | ₩59,045 | ₩59,890 | ₩57,327 | ₩58,615 | -0.73% | 82.7만 |
|---|
| 2026.09.02 | ₩58,360 | ₩59,004 | ₩57,341 | ₩58,669 | +0.53% | 136.8만 |
|---|
| 2026.09.01 | ₩60,359 | ₩60,749 | ₩58,038 | ₩58,146 | -3.67% | 231만 |
|---|
| 2026.08.31 | ₩60,762 | ₩61,299 | ₩60,024 | ₩61,151 | +0.64% | 116.8만 |
|---|
| 2026.08.28 | ₩62,063 | ₩63,445 | ₩60,158 | ₩61,406 | -1.06% | 114.4만 |
|---|
| 2026.08.27 | ₩62,358 | ₩62,721 | ₩61,540 | ₩61,808 | -0.88% | 97만 |
|---|
| 2026.08.26 | ₩63,298 | ₩63,781 | ₩62,385 | ₩62,627 | -1.06% | 87.3만 |
|---|
| 2026.08.25 | ₩64,143 | ₩64,398 | ₩62,372 | ₩62,841 | -2.03% | 134.9만 |
|---|
| 2026.08.24 | ₩63,217 | ₩64,344 | ₩62,372 | ₩63,418 | +0.32% | 165.1만 |
|---|
| 2026.08.21 | ₩63,781 | ₩64,089 | ₩62,680 | ₩62,828 | -1.49% | 100.3만 |
|---|
| 2026.08.20 | ₩63,311 | ₩63,982 | ₩61,768 | ₩63,459 | +0.23% | 112.9만 |
|---|
| 2026.08.19 | ₩65,082 | ₩66,611 | ₩64,398 | ₩64,787 | -0.45% | 128.4만 |
|---|
| 2026.08.18 | ₩65,015 | ₩65,739 | ₩63,861 | ₩64,036 | -1.51% | 127.5만 |
|---|
| 2026.08.17 | ₩65,981 | ₩66,370 | ₩64,344 | ₩65,404 | -0.87% | 128.3만 |
|---|
| 2026.08.14 | ₩66,974 | ₩67,416 | ₩66,035 | ₩66,585 | -0.58% | 119만 |
|---|
| 2026.08.13 | ₩67,094 | ₩68,369 | ₩65,967 | ₩67,188 | +0.14% | 217.1만 |
|---|
| 2026.08.12 | ₩66,866 | ₩67,282 | ₩64,908 | ₩66,450 | -0.62% | 154.8만 |
|---|
| 2026.08.11 | ₩65,552 | ₩67,135 | ₩64,733 | ₩66,732 | +1.80% | 165.2만 |
|---|
| 2026.08.10 | ₩65,914 | ₩65,914 | ₩63,821 | ₩64,626 | -1.95% | 164.4만 |
|---|
| 2026.08.07 | ₩65,256 | ₩67,913 | ₩64,586 | ₩65,967 | +1.09% | 200.2만 |
|---|
| 2026.08.06 | ₩66,276 | ₩66,679 | ₩64,250 | ₩64,975 | -1.96% | 196.2만 |
|---|
| 2026.08.05 | ₩62,935 | ₩67,336 | ₩62,479 | ₩66,504 | +5.67% | 471.2만 |
|---|
| 2026.08.04 | ₩60,722 | ₩64,921 | ₩58,736 | ₩63,083 | +3.89% | 454.8만 |
|---|
| 2026.08.03 | ₩59,058 | ₩61,057 | ₩59,004 | ₩60,145 | +1.84% | 275.5만 |
|---|
| 2026.07.31 | ₩59,152 | ₩59,809 | ₩57,301 | ₩58,173 | -1.66% | 187.1만 |
|---|
| 2026.07.30 | ₩58,038 | ₩59,139 | ₩56,871 | ₩58,937 | +1.55% | 260.4만 |
|---|
| 2026.07.29 | ₩57,918 | ₩59,125 | ₩56,039 | ₩56,871 | -1.81% | 261.1만 |
|---|
| 2026.07.28 | ₩60,051 | ₩61,339 | ₩58,508 | ₩59,058 | -1.65% | 267.5만 |
|---|
| 2026.07.27 | ₩59,139 | ₩60,051 | ₩57,703 | ₩59,031 | -0.18% | 197.3만 |
|---|
| 2026.07.24 | ₩56,898 | ₩60,011 | ₩56,509 | ₩58,267 | +2.41% | 196.1만 |
|---|
| 2026.07.23 | ₩56,938 | ₩57,582 | ₩55,946 | ₩56,858 | -0.14% | 180.1만 |
|---|
| 2026.07.22 | ₩57,730 | ₩58,454 | ₩57,220 | ₩57,408 | -0.56% | 148.1만 |
|---|
| 2026.07.21 | ₩57,998 | ₩58,106 | ₩56,281 | ₩57,569 | -0.74% | 220.8만 |
|---|
| 2026.07.20 | ₩60,856 | ₩60,856 | ₩57,448 | ₩57,931 | -4.81% | 167.2만 |
|---|
| 2026.07.17 | ₩60,574 | ₩62,385 | ₩59,917 | ₩60,547 | -0.04% | 164.3만 |
|---|
| 2026.07.16 | ₩58,548 | ₩61,540 | ₩57,716 | ₩61,460 | +4.97% | 291.8만 |
|---|
| 2026.07.15 | ₩59,072 | ₩61,084 | ₩58,106 | ₩58,521 | -0.93% | 363.6만 |
|---|
| 2026.07.14 | ₩64,908 | ₩65,511 | ₩58,173 | ₩59,259 | -8.70% | 472.2만 |
|---|
| 2026.07.13 | ₩63,311 | ₩63,821 | ₩61,111 | ₩61,580 | -2.73% | 154.7만 |
|---|
| 2026.07.10 | ₩63,418 | ₩64,478 | ₩63,002 | ₩63,271 | -0.23% | 154.1만 |
|---|
| 2026.07.09 | ₩62,533 | ₩63,432 | ₩61,567 | ₩62,734 | +0.32% | 139.5만 |
|---|
| 2026.07.08 | ₩61,674 | ₩62,479 | ₩60,252 | ₩61,486 | -0.30% | 184.8만 |
|---|
| 2026.07.07 | ₩64,250 | ₩65,015 | ₩62,479 | ₩63,204 | -1.63% | 137.3만 |
|---|
| 2026.07.06 | ₩65,243 | ₩65,377 | ₩63,016 | ₩64,800 | -0.68% | 112.8만 |
|---|
| 2026.07.02 | ₩65,659 | ₩66,679 | ₩63,915 | ₩65,028 | -0.96% | 126.8만 |
|---|
| 2026.07.01 | ₩66,477 | ₩66,705 | ₩64,773 | ₩65,323 | -1.74% | 136.2만 |
|---|
| 2026.06.30 | ₩67,336 | ₩67,537 | ₩65,283 | ₩67,135 | -0.30% | 202.3만 |
|---|
| 2026.06.29 | ₩66,035 | ₩66,866 | ₩64,451 | ₩66,665 | +0.95% | 284.7만 |
|---|
| 2026.06.26 | ₩66,048 | ₩67,215 | ₩65,484 | ₩66,705 | +1.00% | 225.8만 |
|---|
| 2026.06.25 | ₩66,289 | ₩67,349 | ₩65,095 | ₩67,054 | +1.15% | 175.4만 |
|---|
| 2026.06.24 | ₩61,876 | ₩66,236 | ₩60,641 | ₩65,578 | +5.98% | 234.2만 |
|---|
| 2026.06.23 | ₩61,647 | ₩62,466 | ₩60,668 | ₩60,829 | -1.33% | 173.9만 |
|---|
| 2026.06.22 | ₩63,016 | ₩63,821 | ₩62,063 | ₩62,251 | -1.21% | 148.4만 |
|---|
| 2026.06.18 | ₩62,291 | ₩65,578 | ₩61,728 | ₩63,231 | +1.51% | 293.9만 |
|---|
| 2026.06.17 | ₩62,573 | ₩65,095 | ₩60,842 | ₩60,977 | -2.55% | 203만 |
|---|
| 2026.06.16 | ₩62,519 | ₩64,358 | ₩62,466 | ₩62,922 | +0.64% | 172.9만 |
|---|
| 2026.06.15 | ₩62,989 | ₩64,277 | ₩62,157 | ₩62,211 | -1.24% | 245.7만 |
|---|
| 2026.06.12 | ₩62,734 | ₩63,137 | ₩60,990 | ₩61,218 | -2.42% | 165.6만 |
|---|
| 2026.06.11 | ₩58,267 | ₩62,278 | ₩57,649 | ₩62,171 | +6.70% | 232.5만 |
|---|
| 2026.06.10 | ₩59,045 | ₩60,105 | ₩56,952 | ₩57,408 | -2.77% | 222.8만 |
|---|
| 2026.06.09 | ₩56,643 | ₩59,836 | ₩56,402 | ₩59,581 | +5.19% | 336.2만 |
|---|
| 2026.06.08 | ₩53,987 | ₩57,354 | ₩53,437 | ₩56,415 | +4.50% | 293.5만 |
|---|
| 2026.06.05 | ₩53,209 | ₩54,604 | ₩52,578 | ₩53,195 | -0.03% | 147.8만 |
|---|
| 2026.06.04 | ₩55,342 | ₩55,637 | ₩53,490 | ₩53,839 | -2.72% | 112.7만 |
|---|
| 2026.06.03 | ₩55,087 | ₩55,261 | ₩53,973 | ₩54,416 | -1.22% | 174.2만 |
|---|
| 2026.06.02 | ₩55,811 | ₩56,013 | ₩53,893 | ₩55,798 | -0.02% | 144.3만 |
|---|
| 2026.06.01 | ₩55,717 | ₩55,785 | ₩53,920 | ₩55,758 | +0.07% | 120.8만 |
|---|
| 2026.05.29 | ₩56,616 | ₩57,904 | ₩55,288 | ₩55,543 | -1.90% | 176.4만 |
|---|
| 2026.05.28 | ₩55,369 | ₩57,140 | ₩54,617 | ₩56,871 | +2.71% | 151만 |
|---|
| 2026.05.27 | ₩55,087 | ₩56,603 | ₩54,832 | ₩55,717 | +1.14% | 149.2만 |
|---|
| 2026.05.26 | ₩52,900 | ₩54,483 | ₩52,578 | ₩54,228 | +2.51% | 180.9만 |
|---|
| 2026.05.22 | ₩52,323 | ₩52,927 | ₩51,693 | ₩52,565 | +0.46% | 126.3만 |
|---|
| 2026.05.21 | ₩50,660 | ₩52,337 | ₩49,358 | ₩52,149 | +2.94% | 138.1만 |
|---|
| 2026.05.20 | ₩49,372 | ₩51,397 | ₩47,882 | ₩51,317 | +3.94% | 207.9만 |
|---|
| 2026.05.19 | ₩51,384 | ₩51,384 | ₩48,473 | ₩48,620 | -5.38% | 275.7만 |
|---|
| 2026.05.18 | ₩50,713 | ₩52,954 | ₩50,673 | ₩51,223 | +1.01% | 266.3만 |
|---|
| 2026.05.15 | ₩51,022 | ₩51,612 | ₩49,586 | ₩50,230 | -1.55% | 189.8만 |
|---|
| 2026.05.14 | ₩51,585 | ₩52,296 | ₩50,512 | ₩51,773 | +0.36% | 170.2만 |
|---|
| 2026.05.13 | ₩51,706 | ₩52,176 | ₩50,203 | ₩50,955 | -1.45% | 213.7만 |
|---|
| 2026.05.12 | ₩52,846 | ₩53,155 | ₩50,794 | ₩52,417 | -0.81% | 250.2만 |
|---|
| 2026.05.11 | ₩53,128 | ₩54,966 | ₩52,511 | ₩52,994 | -0.25% | 255.9만 |
|---|
| 2026.05.08 | ₩52,954 | ₩55,382 | ₩52,779 | ₩53,933 | +1.85% | 254.7만 |
|---|
| 2026.05.07 | ₩58,709 | ₩59,635 | ₩52,484 | ₩52,578 | -10.44% | 439.1만 |
|---|
| 2026.05.06 | ₩51,948 | ₩53,947 | ₩51,330 | ₩53,544 | +3.07% | 339만 |
|---|
| 2026.05.05 | ₩49,586 | ₩50,619 | ₩48,942 | ₩50,431 | +1.70% | 207.3만 |
|---|
| 2026.05.04 | ₩51,505 | ₩51,840 | ₩49,103 | ₩49,157 | -4.56% | 187.1만 |
|---|
| 2026.05.01 | ₩52,739 | ₩53,155 | ₩51,652 | ₩52,041 | -1.32% | 181.2만 |
|---|
| 2026.04.30 | ₩53,168 | ₩53,759 | ₩52,310 | ₩52,592 | -1.09% | 208.8만 |
|---|
| 2026.04.29 | ₩54,819 | ₩55,141 | ₩52,605 | ₩53,168 | -3.01% | 157.5만 |
|---|
| 2026.04.28 | ₩57,059 | ₩57,636 | ₩54,872 | ₩55,020 | -3.57% | 168.4만 |
|---|
| 2026.04.27 | ₩56,482 | ₩57,743 | ₩56,053 | ₩56,952 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩56,912 | ₩56,979 | ₩55,852 | ₩56,214 | -1.23% | 201.4만 |
|---|
| 2026.04.23 | ₩56,187 | ₩57,904 | ₩56,187 | ₩56,844 | +1.17% | 141.4만 |
|---|
| 2026.04.22 | ₩57,488 | ₩57,690 | ₩55,878 | ₩56,200 | -2.24% | 146.3만 |
|---|
| 2026.04.21 | ₩58,508 | ₩59,313 | ₩56,174 | ₩56,590 | -3.28% | 178.6만 |
|---|
| 2026.04.20 | ₩56,777 | ₩58,803 | ₩56,777 | ₩58,374 | +2.81% | 188.1만 |
|---|
| 2026.04.17 | ₩56,348 | ₩58,521 | ₩56,187 | ₩57,381 | +1.83% | 165.6만 |
|---|
| 2026.04.16 | ₩55,100 | ₩55,650 | ₩54,376 | ₩55,194 | +0.17% | 173.7만 |
|---|
| 2026.04.15 | ₩55,315 | ₩55,395 | ₩54,242 | ₩54,832 | -0.87% | 239.1만 |
|---|
| 2026.04.14 | ₩54,550 | ₩55,959 | ₩54,483 | ₩55,395 | +1.55% | 170.6만 |
|---|
| 2026.04.13 | ₩51,465 | ₩54,362 | ₩51,438 | ₩54,336 | +5.58% | 165.5만 |
|---|
| 2026.04.10 | ₩52,511 | ₩53,101 | ₩51,854 | ₩52,390 | -0.23% | 175.1만 |
|---|
| 2026.04.09 | ₩49,506 | ₩53,048 | ₩49,211 | ₩52,645 | +6.34% | 183.3만 |
|---|
| 2026.04.08 | ₩49,881 | ₩50,941 | ₩49,439 | ₩49,922 | +0.08% | 187.3만 |
|---|
| 2026.04.07 | ₩47,896 | ₩48,352 | ₩47,118 | ₩47,560 | -0.70% | 194.8만 |
|---|
| 2026.04.06 | ₩47,440 | ₩48,553 | ₩47,252 | ₩48,352 | +1.92% | 103.4만 |
|---|
| 2026.04.02 | ₩47,909 | ₩50,230 | ₩47,292 | ₩47,708 | -0.42% | 162.5만 |
|---|
| 2026.04.01 | ₩49,103 | ₩49,519 | ₩48,634 | ₩49,063 | -0.08% | 161.6만 |
|---|
| 2026.03.31 | ₩48,513 | ₩50,405 | ₩47,560 | ₩48,862 | +0.72% | 150.2만 |
|---|
| 2026.03.30 | ₩48,271 | ₩48,889 | ₩47,104 | ₩47,493 | -1.61% | 128.3만 |
|---|
| 2026.03.27 | ₩48,889 | ₩48,956 | ₩47,560 | ₩47,681 | -2.47% | 144.5만 |
|---|
| 2026.03.26 | ₩49,506 | ₩50,660 | ₩48,902 | ₩49,211 | -0.60% | 129.3만 |
|---|
| 2026.03.25 | ₩49,962 | ₩50,552 | ₩48,701 | ₩50,042 | +0.16% | 122.9만 |
|---|
| 2026.03.24 | ₩48,862 | ₩50,753 | ₩48,808 | ₩49,264 | +0.82% | 121.3만 |
|---|
| 2026.03.23 | ₩50,016 | ₩50,834 | ₩49,318 | ₩49,533 | -0.97% | 171.8만 |
|---|
| 2026.03.20 | ₩49,291 | ₩49,533 | ₩47,896 | ₩48,285 | -2.04% | 277.8만 |
|---|
| 2026.03.19 | ₩48,969 | ₩49,868 | ₩48,298 | ₩49,345 | +0.77% | 168.6만 |
|---|
| 2026.03.18 | ₩50,525 | ₩51,532 | ₩49,573 | ₩49,694 | -1.65% | 169.5만 |
|---|
| 2026.03.17 | ₩51,639 | ₩52,095 | ₩50,485 | ₩51,089 | -1.07% | 121.5만 |
|---|
| 2026.03.16 | ₩50,364 | ₩51,129 | ₩49,720 | ₩50,888 | +1.04% | 176.9만 |
|---|
| 2026.03.13 | ₩50,271 | ₩51,089 | ₩49,170 | ₩50,297 | +0.05% | 201.1만 |
|---|
| 2026.03.12 | ₩50,431 | ₩51,438 | ₩49,600 | ₩50,096 | -0.67% | 289.3만 |
|---|
| 2026.03.11 | ₩49,989 | ₩51,505 | ₩49,479 | ₩51,196 | +2.42% | 238.8만 |
|---|
| 2026.03.10 | ₩49,707 | ₩50,794 | ₩49,264 | ₩49,989 | +0.57% | 263.3만 |
|---|
| 2026.03.09 | ₩49,305 | ₩50,458 | ₩47,748 | ₩50,083 | +1.58% | 248.2만 |
|---|
| 2026.03.06 | ₩50,753 | ₩50,982 | ₩49,050 | ₩50,364 | -0.77% | 179.3만 |
|---|
| 2026.03.05 | ₩53,142 | ₩54,161 | ₩51,961 | ₩52,015 | -2.12% | 158.3만 |
|---|
| 2026.03.04 | ₩54,939 | ₩55,758 | ₩53,222 | ₩53,947 | -1.81% | 164.5만 |
|---|
| 2026.03.03 | ₩53,115 | ₩54,671 | ₩52,390 | ₩53,879 | +1.44% | 205.8만 |
|---|
| 2026.03.02 | ₩54,403 | ₩55,181 | ₩53,222 | ₩54,577 | +0.32% | 239.3만 |
|---|
| 2026.02.27 | ₩55,677 | ₩56,013 | ₩53,665 | ₩55,570 | -0.19% | 240.1만 |
|---|
| 2026.02.26 | ₩56,509 | ₩56,509 | ₩53,772 | ₩56,160 | -0.62% | 286.6만 |
|---|
| 2026.02.25 | ₩59,877 | ₩59,917 | ₩55,785 | ₩55,946 | -6.57% | 422.5만 |
|---|
| 2026.02.24 | ₩54,550 | ₩55,865 | ₩54,067 | ₩55,610 | +1.94% | 404.2만 |
|---|
| 2026.02.23 | ₩55,825 | ₩56,013 | ₩52,216 | ₩54,040 | -3.20% | 282만 |
|---|
| 2026.02.20 | ₩55,825 | ₩57,649 | ₩55,167 | ₩55,986 | +0.29% | 165.3만 |
|---|
| 2026.02.19 | ₩55,798 | ₩56,871 | ₩55,167 | ₩55,704 | -0.17% | 168.2만 |
|---|
| 2026.02.18 | ₩57,542 | ₩58,293 | ₩56,174 | ₩56,200 | -2.33% | 118.4만 |
|---|
| 2026.02.17 | ₩57,609 | ₩57,891 | ₩55,731 | ₩56,818 | -1.37% | 186.2만 |
|---|
| 2026.02.13 | ₩57,180 | ₩58,280 | ₩57,073 | ₩57,421 | +0.42% | 120.9만 |
|---|
| 2026.02.12 | ₩59,407 | ₩60,333 | ₩57,126 | ₩57,220 | -3.68% | 116만 |
|---|
| 2026.02.11 | ₩58,736 | ₩59,756 | ₩57,904 | ₩59,125 | +0.66% | 204.8만 |
|---|
| 2026.02.10 | ₩58,656 | ₩60,829 | ₩58,656 | ₩59,622 | +1.65% | 182.4만 |
|---|
| 2026.02.09 | ₩58,736 | ₩59,487 | ₩58,360 | ₩58,750 | +0.02% | 142.2만 |
|---|
| 2026.02.06 | ₩58,495 | ₩60,078 | ₩57,918 | ₩59,031 | +0.92% | 191.9만 |
|---|
| 2026.02.05 | ₩58,132 | ₩58,615 | ₩57,140 | ₩57,716 | -0.72% | 193.6만 |
|---|
| 2026.02.04 | ₩56,643 | ₩59,944 | ₩56,643 | ₩58,750 | +3.72% | 141.8만 |
|---|
| 2026.02.03 | ₩56,039 | ₩59,420 | ₩55,637 | ₩56,912 | +1.56% | 184.8만 |
|---|
| 2026.02.02 | ₩55,597 | ₩56,348 | ₩54,537 | ₩55,704 | +0.19% | 107.9만 |
|---|
| 2026.01.30 | ₩55,315 | ₩56,093 | ₩54,416 | ₩55,570 | +0.46% | 154.3만 |
|---|
| 2026.01.29 | ₩56,737 | ₩57,140 | ₩54,832 | ₩56,053 | -1.21% | 160.6만 |
|---|
| 2026.01.28 | ₩56,388 | ₩57,247 | ₩55,516 | ₩56,308 | -0.14% | 98.3만 |
|---|
| 2026.01.27 | ₩55,744 | ₩56,455 | ₩55,288 | ₩56,227 | +0.87% | 99.9만 |
|---|
| 2026.01.26 | ₩57,529 | ₩57,529 | ₩55,771 | ₩56,442 | -1.89% | 150.6만 |
|---|
| 2026.01.23 | ₩58,280 | ₩58,736 | ₩57,019 | ₩57,086 | -2.05% | 115.5만 |
|---|
| 2026.01.22 | ₩59,286 | ₩59,877 | ₩58,092 | ₩58,199 | -1.83% | 219.2만 |
|---|
| 2026.01.21 | ₩57,931 | ₩60,561 | ₩57,636 | ₩58,843 | +1.57% | 206만 |
|---|
| 2026.01.20 | ₩57,247 | ₩57,556 | ₩56,241 | ₩57,314 | +0.12% | 232.8만 |
|---|
| 2026.01.16 | ₩57,193 | ₩58,884 | ₩57,166 | ₩58,669 | +2.58% | 294.3만 |
|---|
| 2026.01.15 | ₩57,998 | ₩58,575 | ₩56,979 | ₩57,797 | -0.35% | 221.3만 |
|---|
| 2026.01.14 | ₩56,616 | ₩58,226 | ₩55,449 | ₩57,703 | +1.92% | 291.6만 |
|---|
| 2026.01.13 | ₩55,972 | ₩56,898 | ₩55,637 | ₩56,616 | +1.15% | 218.6만 |
|---|
| 2026.01.12 | ₩56,616 | ₩57,395 | ₩55,073 | ₩56,026 | -1.04% | 306.1만 |
|---|
| 2026.01.09 | ₩53,021 | ₩56,415 | ₩52,390 | ₩55,878 | +5.39% | 414.3만 |
|---|
| 2026.01.08 | ₩49,144 | ₩53,396 | ₩48,432 | ₩51,679 | +5.16% | 338.1만 |
|---|
| 2026.01.07 | ₩50,727 | ₩51,585 | ₩48,915 | ₩48,996 | -3.41% | 250.5만 |
|---|
| 2026.01.06 | ₩49,841 | ₩51,545 | ₩49,640 | ₩50,271 | +0.86% | 282.5만 |
|---|
| 2026.01.05 | ₩47,762 | ₩50,083 | ₩47,762 | ₩48,593 | +1.74% | 186.2만 |
|---|
| 2026.01.02 | ₩47,292 | ₩49,023 | ₩46,997 | ₩48,070 | +1.65% | 146.7만 |
|---|
| 2025.12.31 | ₩47,493 | ₩47,909 | ₩46,916 | ₩47,064 | -0.90% | 101.8만 |
|---|
| 2025.12.30 | ₩47,453 | ₩47,950 | ₩47,010 | ₩47,628 | +0.37% | 105.9만 |
|---|
| 2025.12.29 | ₩47,829 | ₩48,057 | ₩47,037 | ₩47,641 | -0.39% | 108만 |
|---|
| 2025.12.26 | ₩47,386 | ₩47,976 | ₩47,171 | ₩47,842 | +0.96% | 108.8만 |
|---|
| 2025.12.24 | ₩47,547 | ₩48,017 | ₩47,359 | ₩47,574 | +0.06% | 66.1만 |
|---|
| 2025.12.23 | ₩47,762 | ₩48,057 | ₩46,943 | ₩47,238 | -1.10% | 161.4만 |
|---|
| 2025.12.22 | ₩47,359 | ₩48,231 | ₩47,306 | ₩47,990 | +1.33% | 148.1만 |
|---|
| 2025.12.19 | ₩47,587 | ₩48,178 | ₩47,131 | ₩47,399 | -0.39% | 340.7만 |
|---|
| 2025.12.18 | ₩47,574 | ₩48,634 | ₩46,997 | ₩47,936 | +0.76% | 211.8만 |
|---|
| 2025.12.17 | ₩46,474 | ₩47,628 | ₩46,286 | ₩46,769 | +0.64% | 108.6만 |
|---|
| 2025.12.16 | ₩46,729 | ₩47,668 | ₩46,407 | ₩46,876 | +0.32% | 152.2만 |
|---|
| 2025.12.15 | ₩48,298 | ₩48,298 | ₩46,044 | ₩46,769 | -3.17% | 179만 |
|---|
| 2025.12.12 | ₩47,762 | ₩48,043 | ₩46,433 | ₩47,064 | -1.46% | 185.3만 |
|---|
| 2025.12.11 | ₩47,829 | ₩48,634 | ₩46,903 | ₩47,493 | -0.70% | 176.9만 |
|---|
| 2025.12.10 | ₩45,977 | ₩47,735 | ₩45,977 | ₩47,480 | +3.27% | 223.9만 |
|---|
| 2025.12.09 | ₩45,789 | ₩47,064 | ₩45,387 | ₩45,749 | -0.09% | 214.4만 |
|---|
| 2025.12.08 | ₩45,857 | ₩46,205 | ₩45,293 | ₩46,071 | +0.47% | 310.2만 |
|---|
| 2025.12.05 | ₩46,125 | ₩47,721 | ₩45,615 | ₩46,286 | +0.35% | 168.8만 |
|---|
| 2025.12.04 | ₩46,930 | ₩47,614 | ₩45,883 | ₩45,924 | -2.14% | 135.8만 |
|---|
| 2025.12.03 | ₩46,755 | ₩48,124 | ₩46,460 | ₩46,782 | +0.06% | 218.2만 |
|---|
| 2025.12.02 | ₩47,507 | ₩47,507 | ₩46,179 | ₩46,755 | -1.58% | 247.9만 |
|---|
| 2025.12.01 | ₩46,527 | ₩47,923 | ₩46,246 | ₩47,440 | +1.96% | 222.6만 |
|---|
| 2025.11.28 | ₩46,876 | ₩47,252 | ₩46,514 | ₩46,930 | +0.11% | 83.3만 |
|---|
| 2025.11.26 | ₩45,146 | ₩47,534 | ₩45,146 | ₩46,863 | +3.80% | 250.3만 |
|---|
| 2025.11.25 | ₩43,562 | ₩45,615 | ₩42,932 | ₩45,575 | +4.62% | 314만 |
|---|
| 2025.11.24 | ₩41,590 | ₩43,106 | ₩41,054 | ₩42,878 | +3.10% | 312.4만 |
|---|
| 2025.11.21 | ₩40,718 | ₩42,865 | ₩40,597 | ₩41,657 | +2.31% | 447.5만 |
|---|
| 2025.11.20 | ₩41,805 | ₩42,328 | ₩39,940 | ₩40,423 | -3.31% | 253.3만 |
|---|
| 2025.11.19 | ₩41,872 | ₩42,046 | ₩40,960 | ₩41,282 | -1.41% | 193.2만 |
|---|
| 2025.11.18 | ₩41,684 | ₩42,248 | ₩40,785 | ₩41,630 | -0.13% | 277.1만 |
|---|
| 2025.11.17 | ₩43,683 | ₩44,273 | ₩41,684 | ₩42,006 | -3.84% | 255.2만 |
|---|
| 2025.11.14 | ₩43,106 | ₩43,750 | ₩42,033 | ₩42,623 | -1.12% | 185.2만 |
|---|
| 2025.11.13 | ₩43,992 | ₩45,146 | ₩43,187 | ₩43,348 | -1.46% | 375.8만 |
|---|
| 2025.11.12 | ₩44,448 | ₩45,535 | ₩43,938 | ₩44,341 | -0.24% | 406.2만 |
|---|
| 2025.11.11 | ₩43,858 | ₩44,582 | ₩43,240 | ₩44,019 | +0.37% | 389.9만 |
|---|
| 2025.11.10 | ₩43,790 | ₩44,314 | ₩42,677 | ₩43,240 | -1.26% | 572.1만 |
|---|
| 2025.11.07 | ₩42,395 | ₩44,595 | ₩42,395 | ₩44,233 | +4.34% | 660.9만 |
|---|
| 2025.11.06 | ₩43,401 | ₩43,750 | ₩41,872 | ₩42,825 | -1.33% | 725.9만 |
|---|
| 2025.11.05 | ₩45,615 | ₩49,962 | ₩43,120 | ₩43,509 | -4.62% | 2437.1만 |
|---|
| 2025.11.04 | ₩63,915 | ₩64,505 | ₩62,144 | ₩63,110 | -1.26% | 367.7만 |
|---|
| 2025.11.03 | ₩63,995 | ₩64,384 | ₩63,070 | ₩64,317 | +0.50% | 220.9만 |
|---|
| 2025.10.31 | ₩64,049 | ₩65,189 | ₩63,096 | ₩64,827 | +1.21% | 171.9만 |
|---|
| 2025.10.30 | ₩64,425 | ₩65,954 | ₩63,794 | ₩64,116 | -0.48% | 133.7만 |
|---|
| 2025.10.29 | ₩66,893 | ₩67,510 | ₩64,371 | ₩65,256 | -2.45% | 225.9만 |
|---|
| 2025.10.28 | ₩66,196 | ₩67,913 | ₩65,900 | ₩67,564 | +2.07% | 114.1만 |
|---|
| 2025.10.27 | ₩65,833 | ₩66,987 | ₩65,404 | ₩66,719 | +1.35% | 125.9만 |
|---|
| 2025.10.24 | ₩67,188 | ₩67,349 | ₩65,565 | ₩65,619 | -2.34% | 122.5만 |
|---|
| 2025.10.23 | ₩67,712 | ₩68,449 | ₩65,042 | ₩65,941 | -2.62% | 329.3만 |
|---|
| 2025.10.22 | ₩68,329 | ₩69,429 | ₩67,551 | ₩67,765 | -0.82% | 127.3만 |
|---|
| 2025.10.21 | ₩67,068 | ₩69,375 | ₩66,437 | ₩68,852 | +2.66% | 195.2만 |
|---|
| 2025.10.20 | ₩68,503 | ₩68,704 | ₩67,403 | ₩67,416 | -1.59% | 123.2만 |
|---|
| 2025.10.17 | ₩68,423 | ₩69,429 | ₩66,585 | ₩68,047 | -0.55% | 139만 |
|---|
| 2025.10.16 | ₩70,328 | ₩70,623 | ₩68,074 | ₩68,409 | -2.73% | 197.4만 |
|---|
| 2025.10.15 | ₩71,575 | ₩72,850 | ₩70,153 | ₩70,355 | -1.71% | 171.9만 |
|---|
| 2025.10.14 | ₩68,342 | ₩71,575 | ₩67,792 | ₩71,294 | +4.32% | 173.6만 |
|---|
| 2025.10.13 | ₩68,248 | ₩69,576 | ₩68,248 | ₩68,919 | +0.98% | 139.9만 |
|---|
| 2025.10.10 | ₩70,650 | ₩71,052 | ₩67,390 | ₩67,483 | -4.48% | 112.5만 |
|---|