시장 데이터를 불러오는 중
전체 종목
트림블 과거 주가
Trimble Inc. - Common Stock · TRMB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trimble Inc. - Common Stock · TRMB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,248 | ₩80,876 | ₩79,754 | ₩80,195 | -0.07% | 142.9만 |
| 2026.10.08 | ₩79,301 | ₩80,061 | ₩78,180 | ₩79,875 | +0.72% | 196.4만 |
| 2026.10.07 | ₩80,689 | ₩81,049 | ₩78,620 | ₩80,155 | -0.66% | 188만 |
| 2026.10.06 | ₩78,487 | ₩82,050 | ₩78,126 | ₩81,343 | +3.64% | 272.9만 |
| 2026.10.05 | ₩78,073 | ₩79,301 | ₩77,019 | ₩78,487 | +0.53% | 269.4만 |
| 2026.10.02 | ₩77,686 | ₩77,753 | ₩76,311 | ₩76,765 | -1.19% | 199.8만 |
| 2026.10.01 | ₩77,299 | ₩78,273 | ₩76,298 | ₩76,778 | -0.67% | 371.2만 |
| 2026.09.30 | ₩76,445 | ₩77,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,911 |
| ₩76,218 |
| -0.30% |
| 225만 |
| 2026.09.29 | ₩76,698 | ₩77,072 | ₩75,324 | ₩76,525 | -0.23% | 235.5만 |
|---|
| 2026.09.28 | ₩75,804 | ₩76,925 | ₩74,750 | ₩76,752 | +1.25% | 253.2만 |
|---|
| 2026.09.25 | ₩76,765 | ₩77,673 | ₩76,471 | ₩77,205 | +0.57% | 168.5만 |
|---|
| 2026.09.24 | ₩78,927 | ₩79,207 | ₩76,845 | ₩76,992 | -2.45% | 160만 |
|---|
| 2026.09.23 | ₩79,141 | ₩79,928 | ₩78,340 | ₩79,167 | +0.03% | 182.8만 |
|---|
| 2026.09.22 | ₩78,300 | ₩79,501 | ₩77,312 | ₩79,141 | +1.07% | 208.2만 |
|---|
| 2026.09.21 | ₩77,819 | ₩78,006 | ₩75,764 | ₩77,072 | -0.96% | 205.7만 |
|---|
| 2026.09.18 | ₩76,511 | ₩77,366 | ₩76,138 | ₩76,818 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩76,765 | ₩77,619 | ₩75,991 | ₩76,511 | -0.33% | 232.2만 |
|---|
| 2026.09.16 | ₩77,566 | ₩78,353 | ₩76,124 | ₩76,498 | -1.38% | 209.3만 |
|---|
| 2026.09.15 | ₩78,020 | ₩79,341 | ₩77,419 | ₩78,473 | +0.58% | 215.9만 |
|---|
| 2026.09.14 | ₩77,579 | ₩78,860 | ₩76,845 | ₩78,393 | +1.05% | 192만 |
|---|
| 2026.09.11 | ₩76,151 | ₩77,699 | ₩76,071 | ₩76,952 | +1.05% | 173.5만 |
|---|
| 2026.09.10 | ₩76,605 | ₩76,805 | ₩75,564 | ₩75,858 | -0.98% | 180.6만 |
|---|
| 2026.09.09 | ₩77,779 | ₩78,313 | ₩76,391 | ₩76,605 | -1.51% | 220.4만 |
|---|
| 2026.09.08 | ₩79,154 | ₩79,154 | ₩76,818 | ₩78,447 | -0.89% | 271.1만 |
|---|
| 2026.09.04 | ₩79,020 | ₩80,115 | ₩77,419 | ₩79,367 | +0.44% | 273.2만 |
|---|
| 2026.09.03 | ₩80,195 | ₩81,409 | ₩78,874 | ₩80,208 | +0.02% | 235.2만 |
|---|
| 2026.09.02 | ₩78,193 | ₩79,247 | ₩77,286 | ₩78,887 | +0.89% | 328만 |
|---|
| 2026.09.01 | ₩79,408 | ₩81,009 | ₩78,460 | ₩78,660 | -0.94% | 372.9만 |
|---|
| 2026.08.31 | ₩80,609 | ₩81,836 | ₩79,394 | ₩79,995 | -0.76% | 2596.2만 |
|---|
| 2026.08.28 | ₩82,063 | ₩82,744 | ₩81,263 | ₩81,423 | -0.78% | 253.3만 |
|---|
| 2026.08.27 | ₩80,622 | ₩82,330 | ₩80,035 | ₩82,130 | +1.87% | 219.3만 |
|---|
| 2026.08.26 | ₩78,527 | ₩80,315 | ₩78,073 | ₩79,648 | +1.43% | 199.7만 |
|---|
| 2026.08.25 | ₩80,876 | ₩81,062 | ₩79,087 | ₩79,314 | -1.93% | 230.3만 |
|---|
| 2026.08.24 | ₩80,609 | ₩81,556 | ₩80,235 | ₩80,969 | +0.45% | 253.5만 |
|---|
| 2026.08.21 | ₩80,008 | ₩80,982 | ₩79,341 | ₩80,408 | +0.50% | 276.1만 |
|---|
| 2026.08.20 | ₩78,527 | ₩79,955 | ₩78,407 | ₩79,648 | +1.43% | 340.3만 |
|---|
| 2026.08.19 | ₩76,445 | ₩80,195 | ₩76,338 | ₩79,074 | +3.44% | 274.5만 |
|---|
| 2026.08.18 | ₩74,736 | ₩76,992 | ₩74,723 | ₩76,058 | +1.77% | 255.7만 |
|---|
| 2026.08.17 | ₩75,684 | ₩76,311 | ₩74,203 | ₩74,323 | -1.80% | 260.5만 |
|---|
| 2026.08.14 | ₩76,912 | ₩77,326 | ₩74,376 | ₩76,872 | -0.05% | 414.3만 |
|---|
| 2026.08.13 | ₩75,951 | ₩77,139 | ₩73,015 | ₩76,792 | +1.11% | 455.9만 |
|---|
| 2026.08.12 | ₩79,287 | ₩82,744 | ₩74,550 | ₩75,204 | -5.15% | 467.4만 |
|---|
| 2026.08.11 | ₩77,806 | ₩78,647 | ₩76,271 | ₩77,379 | -0.55% | 226.6만 |
|---|
| 2026.08.10 | ₩78,460 | ₩79,768 | ₩77,766 | ₩77,993 | -0.60% | 218.2만 |
|---|
| 2026.08.07 | ₩78,473 | ₩79,901 | ₩77,846 | ₩79,421 | +1.21% | 211.6만 |
|---|
| 2026.08.06 | ₩77,219 | ₩78,420 | ₩76,605 | ₩78,140 | +1.19% | 154만 |
|---|
| 2026.08.05 | ₩79,821 | ₩80,048 | ₩77,819 | ₩78,180 | -2.06% | 294.4만 |
|---|
| 2026.08.04 | ₩76,552 | ₩80,155 | ₩75,817 | ₩79,821 | +4.27% | 271.6만 |
|---|
| 2026.08.03 | ₩76,912 | ₩78,166 | ₩76,111 | ₩77,125 | +0.28% | 242.7만 |
|---|
| 2026.07.31 | ₩75,737 | ₩77,019 | ₩74,643 | ₩75,511 | -0.30% | 258.6만 |
|---|
| 2026.07.30 | ₩76,458 | ₩76,672 | ₩74,296 | ₩76,151 | -0.40% | 228.3만 |
|---|
| 2026.07.29 | ₩77,446 | ₩79,408 | ₩76,778 | ₩77,726 | +0.36% | 268.6만 |
|---|
| 2026.07.28 | ₩74,857 | ₩78,020 | ₩74,857 | ₩77,913 | +4.08% | 337.3만 |
|---|
| 2026.07.27 | ₩71,840 | ₩74,723 | ₩71,840 | ₩74,430 | +3.60% | 293.4만 |
|---|
| 2026.07.24 | ₩67,797 | ₩70,933 | ₩67,356 | ₩70,613 | +4.15% | 308만 |
|---|
| 2026.07.23 | ₩67,290 | ₩68,744 | ₩66,128 | ₩67,196 | -0.14% | 267.5만 |
|---|
| 2026.07.22 | ₩68,918 | ₩68,918 | ₩66,209 | ₩66,862 | -2.98% | 241.3만 |
|---|
| 2026.07.21 | ₩69,812 | ₩71,026 | ₩69,024 | ₩69,198 | -0.88% | 169.6만 |
|---|
| 2026.07.20 | ₩69,932 | ₩71,587 | ₩68,411 | ₩71,013 | +1.55% | 332.6만 |
|---|
| 2026.07.17 | ₩71,320 | ₩72,441 | ₩70,279 | ₩70,359 | -1.35% | 301.2만 |
|---|
| 2026.07.16 | ₩69,692 | ₩71,894 | ₩69,011 | ₩71,734 | +2.93% | 210.2만 |
|---|
| 2026.07.15 | ₩69,118 | ₩70,733 | ₩68,931 | ₩69,291 | +0.25% | 175.8만 |
|---|
| 2026.07.14 | ₩68,064 | ₩69,892 | ₩67,583 | ₩68,838 | +1.14% | 197만 |
|---|
| 2026.07.13 | ₩70,719 | ₩71,734 | ₩69,185 | ₩69,785 | -1.32% | 192.2만 |
|---|
| 2026.07.10 | ₩71,493 | ₩71,907 | ₩69,905 | ₩70,493 | -1.40% | 199.2만 |
|---|
| 2026.07.09 | ₩69,358 | ₩70,586 | ₩68,157 | ₩70,346 | +1.42% | 246.1만 |
|---|
| 2026.07.08 | ₩70,946 | ₩71,213 | ₩69,185 | ₩69,932 | -1.43% | 301.8만 |
|---|
| 2026.07.07 | ₩71,520 | ₩72,788 | ₩70,599 | ₩71,707 | +0.26% | 361.9만 |
|---|
| 2026.07.06 | ₩70,292 | ₩71,333 | ₩69,398 | ₩70,025 | -0.38% | 259.2만 |
|---|
| 2026.07.02 | ₩70,666 | ₩71,467 | ₩70,239 | ₩70,786 | +0.17% | 302.9만 |
|---|
| 2026.07.01 | ₩69,238 | ₩71,493 | ₩69,091 | ₩70,172 | +1.35% | 441.7만 |
|---|
| 2026.06.30 | ₩67,183 | ₩68,544 | ₩66,782 | ₩68,304 | +1.67% | 265.4만 |
|---|
| 2026.06.29 | ₩68,371 | ₩68,771 | ₩66,702 | ₩67,757 | -0.90% | 306.9만 |
|---|
| 2026.06.26 | ₩66,836 | ₩68,224 | ₩66,836 | ₩67,663 | +1.24% | 429.5만 |
|---|
| 2026.06.25 | ₩66,502 | ₩67,850 | ₩65,715 | ₩67,049 | +0.82% | 260.6만 |
|---|
| 2026.06.24 | ₩65,581 | ₩67,730 | ₩65,234 | ₩66,916 | +2.04% | 326.1만 |
|---|
| 2026.06.23 | ₩65,728 | ₩66,649 | ₩65,021 | ₩65,648 | -0.12% | 293.3만 |
|---|
| 2026.06.22 | ₩65,007 | ₩66,609 | ₩64,674 | ₩65,701 | +1.07% | 333.4만 |
|---|
| 2026.06.18 | ₩65,408 | ₩66,168 | ₩63,953 | ₩65,608 | +0.31% | 937.6만 |
|---|
| 2026.06.17 | ₩67,023 | ₩68,824 | ₩65,101 | ₩65,221 | -2.69% | 359.8만 |
|---|
| 2026.06.16 | ₩67,049 | ₩68,878 | ₩66,596 | ₩67,770 | +1.07% | 317.9만 |
|---|
| 2026.06.15 | ₩68,424 | ₩68,771 | ₩66,569 | ₩67,009 | -2.07% | 310.7만 |
|---|
| 2026.06.12 | ₩66,729 | ₩67,490 | ₩65,621 | ₩67,290 | +0.84% | 270.7만 |
|---|
| 2026.06.11 | ₩67,356 | ₩67,650 | ₩65,261 | ₩66,729 | -0.93% | 316.2만 |
|---|
| 2026.06.10 | ₩69,612 | ₩70,252 | ₩67,490 | ₩67,530 | -2.99% | 310.6만 |
|---|
| 2026.06.09 | ₩71,574 | ₩72,561 | ₩69,291 | ₩70,666 | -1.27% | 367.4만 |
|---|
| 2026.06.08 | ₩72,321 | ₩72,481 | ₩71,360 | ₩71,574 | -1.03% | 320.6만 |
|---|
| 2026.06.05 | ₩74,323 | ₩74,496 | ₩71,787 | ₩72,321 | -2.69% | 236.3만 |
|---|
| 2026.06.04 | ₩75,043 | ₩76,538 | ₩74,216 | ₩74,336 | -0.94% | 270.8만 |
|---|
| 2026.06.03 | ₩76,338 | ₩76,338 | ₩73,682 | ₩74,096 | -2.94% | 236.6만 |
|---|
| 2026.06.02 | ₩76,765 | ₩77,352 | ₩74,696 | ₩77,059 | +0.38% | 284.7만 |
|---|
| 2026.06.01 | ₩75,764 | ₩77,806 | ₩74,843 | ₩77,606 | +2.43% | 378.1만 |
|---|
| 2026.05.29 | ₩73,162 | ₩75,884 | ₩72,281 | ₩75,284 | +2.90% | 619만 |
|---|
| 2026.05.28 | ₩72,988 | ₩73,896 | ₩72,227 | ₩73,295 | +0.42% | 246.5만 |
|---|
| 2026.05.27 | ₩74,870 | ₩75,043 | ₩72,681 | ₩73,242 | -2.17% | 227.2만 |
|---|
| 2026.05.26 | ₩74,977 | ₩75,591 | ₩73,402 | ₩75,190 | +0.28% | 240.7만 |
|---|
| 2026.05.22 | ₩74,857 | ₩77,059 | ₩74,830 | ₩75,190 | +0.45% | 218.1만 |
|---|
| 2026.05.21 | ₩73,575 | ₩75,110 | ₩73,175 | ₩74,696 | +1.52% | 249.7만 |
|---|
| 2026.05.20 | ₩72,468 | ₩74,750 | ₩70,466 | ₩74,696 | +3.08% | 302.2만 |
|---|
| 2026.05.19 | ₩73,442 | ₩75,270 | ₩72,361 | ₩72,815 | -0.85% | 361.8만 |
|---|
| 2026.05.18 | ₩73,602 | ₩74,216 | ₩72,935 | ₩73,429 | -0.24% | 220만 |
|---|
| 2026.05.15 | ₩74,510 | ₩74,977 | ₩73,188 | ₩73,575 | -1.25% | 235.7만 |
|---|
| 2026.05.14 | ₩74,016 | ₩75,150 | ₩73,389 | ₩74,416 | +0.54% | 329.1만 |
|---|
| 2026.05.13 | ₩75,190 | ₩75,884 | ₩72,868 | ₩73,268 | -2.56% | 237.5만 |
|---|
| 2026.05.12 | ₩77,579 | ₩77,766 | ₩75,217 | ₩75,417 | -2.79% | 257.3만 |
|---|
| 2026.05.11 | ₩80,609 | ₩80,982 | ₩76,445 | ₩77,459 | -3.91% | 261.8만 |
|---|
| 2026.05.08 | ₩82,250 | ₩82,691 | ₩79,875 | ₩81,142 | -1.35% | 306.7만 |
|---|
| 2026.05.07 | ₩86,347 | ₩86,641 | ₩82,210 | ₩82,544 | -4.40% | 370.7만 |
|---|
| 2026.05.06 | ₩93,140 | ₩93,140 | ₩84,385 | ₩84,639 | -9.13% | 441.7만 |
|---|
| 2026.05.05 | ₩91,525 | ₩92,260 | ₩90,338 | ₩91,245 | -0.31% | 165.9만 |
|---|
| 2026.05.04 | ₩90,992 | ₩92,166 | ₩90,605 | ₩91,445 | +0.50% | 174.4만 |
|---|
| 2026.05.01 | ₩91,512 | ₩91,953 | ₩89,097 | ₩91,312 | -0.22% | 202.8만 |
|---|
| 2026.04.30 | ₩88,323 | ₩89,937 | ₩87,602 | ₩89,844 | +1.72% | 169.9만 |
|---|
| 2026.04.29 | ₩88,349 | ₩88,803 | ₩87,855 | ₩88,456 | +0.12% | 126.7만 |
|---|
| 2026.04.28 | ₩89,817 | ₩90,725 | ₩88,723 | ₩88,936 | -0.98% | 169.2만 |
|---|
| 2026.04.27 | ₩89,724 | ₩90,618 | ₩88,736 | ₩89,644 | -0.09% | 162.8만 |
|---|
| 2026.04.24 | ₩89,804 | ₩90,178 | ₩88,856 | ₩89,884 | +0.09% | 129.2만 |
|---|
| 2026.04.23 | ₩90,778 | ₩91,138 | ₩87,869 | ₩89,470 | -1.44% | 148.4만 |
|---|
| 2026.04.22 | ₩92,593 | ₩93,474 | ₩91,592 | ₩92,206 | -0.42% | 112.2만 |
|---|
| 2026.04.21 | ₩92,833 | ₩94,488 | ₩91,953 | ₩92,046 | -0.85% | 148.2만 |
|---|
| 2026.04.20 | ₩91,739 | ₩93,180 | ₩91,365 | ₩92,753 | +1.11% | 110.6만 |
|---|
| 2026.04.17 | ₩92,820 | ₩93,607 | ₩91,966 | ₩92,473 | -0.37% | 152만 |
|---|
| 2026.04.16 | ₩89,430 | ₩90,471 | ₩89,043 | ₩90,311 | +0.98% | 157.7만 |
|---|
| 2026.04.15 | ₩88,763 | ₩90,071 | ₩88,282 | ₩89,137 | +0.42% | 146.4만 |
|---|
| 2026.04.14 | ₩89,337 | ₩90,645 | ₩87,695 | ₩88,763 | -0.64% | 156.3만 |
|---|
| 2026.04.13 | ₩86,187 | ₩89,417 | ₩85,907 | ₩89,270 | +3.58% | 194만 |
|---|
| 2026.04.10 | ₩87,308 | ₩87,455 | ₩85,106 | ₩86,441 | -0.99% | 164만 |
|---|
| 2026.04.09 | ₩88,216 | ₩88,256 | ₩85,747 | ₩87,308 | -1.03% | 156.6만 |
|---|
| 2026.04.08 | ₩89,417 | ₩90,391 | ₩88,990 | ₩89,070 | -0.39% | 159만 |
|---|
| 2026.04.07 | ₩86,187 | ₩86,788 | ₩84,692 | ₩85,693 | -0.57% | 203만 |
|---|
| 2026.04.06 | ₩86,841 | ₩87,375 | ₩86,267 | ₩86,841 | 0.00% | 126.1만 |
|---|
| 2026.04.02 | ₩85,426 | ₩88,496 | ₩85,066 | ₩86,908 | +1.73% | 126.8만 |
|---|
| 2026.04.01 | ₩87,575 | ₩87,962 | ₩85,373 | ₩86,854 | -0.82% | 187.1만 |
|---|
| 2026.03.31 | ₩84,092 | ₩87,335 | ₩83,732 | ₩87,055 | +3.52% | 180.8만 |
|---|
| 2026.03.30 | ₩85,026 | ₩85,600 | ₩82,757 | ₩83,465 | -1.84% | 236.6만 |
|---|
| 2026.03.27 | ₩86,201 | ₩87,255 | ₩83,678 | ₩84,039 | -2.51% | 167.1만 |
|---|
| 2026.03.26 | ₩87,282 | ₩88,950 | ₩86,935 | ₩87,348 | +0.08% | 142만 |
|---|
| 2026.03.25 | ₩88,363 | ₩89,083 | ₩86,080 | ₩87,909 | -0.51% | 141.7만 |
|---|
| 2026.03.24 | ₩88,069 | ₩88,069 | ₩86,201 | ₩87,255 | -0.92% | 219.1만 |
|---|
| 2026.03.23 | ₩89,791 | ₩90,738 | ₩89,137 | ₩89,190 | -0.67% | 207.8만 |
|---|
| 2026.03.20 | ₩88,763 | ₩88,763 | ₩86,841 | ₩87,695 | -1.20% | 367.3만 |
|---|
| 2026.03.19 | ₩86,668 | ₩89,710 | ₩86,401 | ₩88,990 | +2.68% | 217.9만 |
|---|
| 2026.03.18 | ₩88,656 | ₩89,390 | ₩87,068 | ₩87,455 | -1.35% | 239.1만 |
|---|
| 2026.03.17 | ₩89,497 | ₩91,312 | ₩88,656 | ₩89,537 | +0.04% | 113만 |
|---|
| 2026.03.16 | ₩89,844 | ₩90,738 | ₩88,616 | ₩88,883 | -1.07% | 137.7만 |
|---|
| 2026.03.13 | ₩88,763 | ₩89,644 | ₩87,508 | ₩88,710 | -0.06% | 141.2만 |
|---|
| 2026.03.12 | ₩89,057 | ₩90,485 | ₩87,735 | ₩88,296 | -0.85% | 217만 |
|---|
| 2026.03.11 | ₩91,979 | ₩92,980 | ₩89,604 | ₩90,218 | -1.92% | 154만 |
|---|
| 2026.03.10 | ₩94,021 | ₩94,395 | ₩90,645 | ₩92,073 | -2.07% | 143.1만 |
|---|
| 2026.03.09 | ₩92,393 | ₩94,435 | ₩90,658 | ₩94,021 | +1.76% | 180.1만 |
|---|
| 2026.03.06 | ₩92,046 | ₩93,861 | ₩91,792 | ₩93,527 | +1.61% | 201.5만 |
|---|
| 2026.03.05 | ₩92,380 | ₩94,515 | ₩92,179 | ₩94,035 | +1.79% | 194.6만 |
|---|
| 2026.03.04 | ₩92,633 | ₩93,514 | ₩92,179 | ₩93,314 | +0.73% | 157.9만 |
|---|
| 2026.03.03 | ₩89,230 | ₩92,540 | ₩88,669 | ₩92,300 | +3.44% | 237만 |
|---|
| 2026.03.02 | ₩87,468 | ₩91,472 | ₩87,468 | ₩91,299 | +4.38% | 235.4만 |
|---|
| 2026.02.27 | ₩89,444 | ₩89,777 | ₩86,948 | ₩89,243 | -0.22% | 227.8만 |
|---|
| 2026.02.26 | ₩90,258 | ₩91,112 | ₩89,230 | ₩91,058 | +0.89% | 165.8만 |
|---|
| 2026.02.25 | ₩89,564 | ₩90,444 | ₩88,376 | ₩89,604 | +0.04% | 127.7만 |
|---|
| 2026.02.24 | ₩87,388 | ₩89,937 | ₩87,135 | ₩89,070 | +1.92% | 147만 |
|---|
| 2026.02.23 | ₩89,430 | ₩89,670 | ₩86,548 | ₩87,308 | -2.37% | 183.1만 |
|---|
| 2026.02.20 | ₩89,470 | ₩92,153 | ₩89,350 | ₩90,244 | +0.87% | 147.3만 |
|---|
| 2026.02.19 | ₩88,563 | ₩90,004 | ₩88,056 | ₩89,937 | +1.55% | 149.9만 |
|---|
| 2026.02.18 | ₩87,602 | ₩89,937 | ₩87,575 | ₩89,297 | +1.93% | 176.7만 |
|---|
| 2026.02.17 | ₩87,495 | ₩88,643 | ₩86,080 | ₩87,588 | +0.11% | 288만 |
|---|
| 2026.02.13 | ₩88,416 | ₩90,044 | ₩87,922 | ₩88,616 | +0.23% | 289만 |
|---|
| 2026.02.12 | ₩87,735 | ₩90,565 | ₩86,921 | ₩88,096 | +0.41% | 354.2만 |
|---|
| 2026.02.11 | ₩91,886 | ₩92,393 | ₩86,494 | ₩86,921 | -5.40% | 353.2만 |
|---|
| 2026.02.10 | ₩87,295 | ₩92,139 | ₩86,414 | ₩91,926 | +5.30% | 456.9만 |
|---|
| 2026.02.09 | ₩87,789 | ₩90,084 | ₩87,241 | ₩89,323 | +1.75% | 217.8만 |
|---|
| 2026.02.06 | ₩86,895 | ₩88,523 | ₩86,187 | ₩88,282 | +1.60% | 199.1만 |
|---|
| 2026.02.05 | ₩86,267 | ₩87,161 | ₩84,773 | ₩85,386 | -1.02% | 203.4만 |
|---|
| 2026.02.04 | ₩85,280 | ₩87,642 | ₩84,959 | ₩86,801 | +1.78% | 408.4만 |
|---|
| 2026.02.03 | ₩90,591 | ₩90,858 | ₩85,480 | ₩86,241 | -4.80% | 261.5만 |
|---|
| 2026.02.02 | ₩90,885 | ₩91,819 | ₩90,138 | ₩90,591 | -0.32% | 232.6만 |
|---|
| 2026.01.30 | ₩90,618 | ₩91,098 | ₩89,457 | ₩90,218 | -0.44% | 249.1만 |
|---|
| 2026.01.29 | ₩93,207 | ₩94,088 | ₩89,764 | ₩91,245 | -2.10% | 384.7만 |
|---|
| 2026.01.28 | ₩93,701 | ₩94,275 | ₩93,167 | ₩93,514 | -0.20% | 212.3만 |
|---|
| 2026.01.27 | ₩95,489 | ₩95,783 | ₩93,381 | ₩93,434 | -2.15% | 180.5만 |
|---|
| 2026.01.26 | ₩95,182 | ₩95,983 | ₩94,755 | ₩95,262 | +0.08% | 171.9만 |
|---|
| 2026.01.23 | ₩94,955 | ₩95,583 | ₩94,315 | ₩95,009 | +0.06% | 184.8만 |
|---|
| 2026.01.22 | ₩94,355 | ₩95,703 | ₩94,101 | ₩95,396 | +1.10% | 227.2만 |
|---|
| 2026.01.21 | ₩93,714 | ₩95,022 | ₩92,433 | ₩93,741 | +0.03% | 297만 |
|---|
| 2026.01.20 | ₩96,624 | ₩97,384 | ₩92,767 | ₩92,873 | -3.88% | 359.5만 |
|---|
| 2026.01.16 | ₩104,711 | ₩105,205 | ₩98,118 | ₩98,612 | -5.82% | 331.9만 |
|---|
| 2026.01.15 | ₩106,993 | ₩107,340 | ₩104,724 | ₩104,858 | -2.00% | 172.5만 |
|---|
| 2026.01.14 | ₩106,913 | ₩107,367 | ₩105,285 | ₩106,446 | -0.44% | 121.1만 |
|---|
| 2026.01.13 | ₩107,941 | ₩108,915 | ₩106,366 | ₩107,087 | -0.79% | 127.7만 |
|---|
| 2026.01.12 | ₩106,860 | ₩108,395 | ₩106,339 | ₩107,834 | +0.91% | 88.1만 |
|---|
| 2026.01.09 | ₩106,179 | ₩107,861 | ₩106,179 | ₩107,580 | +1.32% | 116.4만 |
|---|
| 2026.01.08 | ₩106,393 | ₩106,967 | ₩105,565 | ₩106,112 | -0.26% | 149만 |
|---|
| 2026.01.07 | ₩108,835 | ₩109,369 | ₩106,259 | ₩107,007 | -1.68% | 115.8만 |
|---|
| 2026.01.06 | ₩105,432 | ₩108,875 | ₩104,925 | ₩108,835 | +3.23% | 128.9만 |
|---|
| 2026.01.05 | ₩104,551 | ₩107,113 | ₩104,551 | ₩105,792 | +1.19% | 171.5만 |
|---|
| 2026.01.02 | ₩105,245 | ₩105,365 | ₩102,389 | ₩104,538 | -0.67% | 255만 |
|---|
| 2025.12.31 | ₩106,032 | ₩106,353 | ₩104,551 | ₩104,564 | -1.38% | 106.5만 |
|---|
| 2025.12.30 | ₩106,419 | ₩106,713 | ₩106,059 | ₩106,179 | -0.23% | 80.5만 |
|---|
| 2025.12.29 | ₩106,713 | ₩107,407 | ₩106,219 | ₩106,753 | +0.04% | 87.2만 |
|---|
| 2025.12.26 | ₩106,633 | ₩107,354 | ₩106,339 | ₩107,033 | +0.38% | 60.3만 |
|---|
| 2025.12.24 | ₩107,647 | ₩107,714 | ₩106,660 | ₩106,780 | -0.81% | 51.3만 |
|---|
| 2025.12.23 | ₩109,102 | ₩109,662 | ₩107,394 | ₩107,434 | -1.53% | 159.9만 |
|---|
| 2025.12.22 | ₩108,221 | ₩109,823 | ₩108,061 | ₩109,369 | +1.06% | 92.5만 |
|---|
| 2025.12.19 | ₩106,339 | ₩108,608 | ₩106,339 | ₩107,941 | +1.51% | 308만 |
|---|
| 2025.12.18 | ₩106,540 | ₩107,687 | ₩105,939 | ₩106,646 | +0.10% | 161.2만 |
|---|
| 2025.12.17 | ₩107,367 | ₩107,941 | ₩104,604 | ₩105,285 | -1.94% | 156.9만 |
|---|
| 2025.12.16 | ₩107,367 | ₩108,555 | ₩106,553 | ₩107,434 | +0.06% | 117.6만 |
|---|
| 2025.12.15 | ₩107,741 | ₩108,515 | ₩106,780 | ₩106,993 | -0.69% | 124.3만 |
|---|
| 2025.12.12 | ₩111,424 | ₩111,638 | ₩106,820 | ₩107,113 | -3.87% | 126.8만 |
|---|
| 2025.12.11 | ₩109,355 | ₩111,264 | ₩108,648 | ₩111,224 | +1.71% | 96.2만 |
|---|
| 2025.12.10 | ₩108,168 | ₩110,677 | ₩108,088 | ₩110,049 | +1.74% | 103만 |
|---|
| 2025.12.09 | ₩108,621 | ₩109,969 | ₩108,515 | ₩108,688 | +0.06% | 103.3만 |
|---|
| 2025.12.08 | ₩111,331 | ₩111,985 | ₩108,555 | ₩109,129 | -1.98% | 138.9만 |
|---|
| 2025.12.05 | ₩111,864 | ₩112,665 | ₩110,610 | ₩111,464 | -0.36% | 120.4만 |
|---|
| 2025.12.04 | ₩109,689 | ₩111,184 | ₩109,476 | ₩109,836 | +0.13% | 141.1만 |
|---|
| 2025.12.03 | ₩109,809 | ₩110,703 | ₩108,675 | ₩109,889 | +0.07% | 130.5만 |
|---|
| 2025.12.02 | ₩109,396 | ₩110,396 | ₩108,461 | ₩109,743 | +0.32% | 110.6만 |
|---|
| 2025.12.01 | ₩107,460 | ₩109,809 | ₩106,726 | ₩108,995 | +1.43% | 115만 |
|---|
| 2025.11.28 | ₩109,169 | ₩109,422 | ₩108,328 | ₩108,662 | -0.46% | 44.6만 |
|---|
| 2025.11.26 | ₩107,927 | ₩109,529 | ₩107,594 | ₩108,461 | +0.49% | 102.4만 |
|---|
| 2025.11.25 | ₩106,099 | ₩108,982 | ₩105,952 | ₩107,901 | +1.70% | 116.8만 |
|---|
| 2025.11.24 | ₩103,016 | ₩106,019 | ₩102,923 | ₩105,512 | +2.42% | 244.6만 |
|---|
| 2025.11.21 | ₩100,013 | ₩103,270 | ₩99,426 | ₩102,803 | +2.79% | 125.5만 |
|---|
| 2025.11.20 | ₩103,603 | ₩104,097 | ₩99,640 | ₩99,853 | -3.62% | 99.4만 |
|---|
| 2025.11.19 | ₩100,561 | ₩102,122 | ₩100,440 | ₩101,108 | +0.54% | 89.9만 |
|---|
| 2025.11.18 | ₩100,400 | ₩101,535 | ₩99,787 | ₩100,654 | +0.25% | 123.2만 |
|---|
| 2025.11.17 | ₩102,536 | ₩103,256 | ₩100,467 | ₩100,828 | -1.67% | 126.4만 |
|---|
| 2025.11.14 | ₩102,162 | ₩104,217 | ₩100,868 | ₩103,510 | +1.32% | 119만 |
|---|
| 2025.11.13 | ₩108,768 | ₩110,170 | ₩102,536 | ₩102,789 | -5.50% | 148.8만 |
|---|
| 2025.11.12 | ₩106,740 | ₩110,236 | ₩106,419 | ₩109,689 | +2.76% | 171.7만 |
|---|
| 2025.11.11 | ₩106,099 | ₩107,020 | ₩105,659 | ₩106,206 | +0.10% | 84만 |
|---|
| 2025.11.10 | ₩106,152 | ₩107,207 | ₩105,552 | ₩106,366 | +0.20% | 130.3만 |
|---|
| 2025.11.07 | ₩104,858 | ₩105,952 | ₩103,870 | ₩105,298 | +0.42% | 109.7만 |
|---|
| 2025.11.06 | ₩108,101 | ₩108,381 | ₩104,244 | ₩105,192 | -2.69% | 157.3만 |
|---|
| 2025.11.05 | ₩101,868 | ₩108,808 | ₩100,094 | ₩107,527 | +5.55% | 216.2만 |
|---|
| 2025.11.04 | ₩105,272 | ₩105,792 | ₩103,964 | ₩104,898 | -0.35% | 183.1만 |
|---|
| 2025.11.03 | ₩106,499 | ₩106,686 | ₩104,925 | ₩106,193 | -0.29% | 154.7만 |
|---|
| 2025.10.31 | ₩105,312 | ₩107,447 | ₩105,192 | ₩106,433 | +1.06% | 137.6만 |
|---|
| 2025.10.30 | ₩105,819 | ₩107,367 | ₩104,951 | ₩105,258 | -0.53% | 118만 |
|---|
| 2025.10.29 | ₩107,100 | ₩108,021 | ₩105,192 | ₩105,952 | -1.07% | 152.3만 |
|---|
| 2025.10.28 | ₩108,261 | ₩108,928 | ₩107,234 | ₩107,434 | -0.76% | 149.6만 |
|---|
| 2025.10.27 | ₩109,729 | ₩110,063 | ₩107,434 | ₩108,261 | -1.34% | 108.7만 |
|---|
| 2025.10.24 | ₩109,409 | ₩109,689 | ₩108,248 | ₩108,662 | -0.68% | 100.3만 |
|---|
| 2025.10.23 | ₩105,725 | ₩108,301 | ₩104,765 | ₩107,701 | +1.87% | 171.7만 |
|---|
| 2025.10.22 | ₩106,019 | ₩107,193 | ₩104,885 | ₩105,565 | -0.43% | 161.4만 |
|---|
| 2025.10.21 | ₩104,871 | ₩106,780 | ₩104,471 | ₩106,299 | +1.36% | 81.1만 |
|---|
| 2025.10.20 | ₩104,284 | ₩105,472 | ₩103,497 | ₩104,871 | +0.56% | 139.9만 |
|---|
| 2025.10.17 | ₩103,964 | ₩104,431 | ₩102,496 | ₩103,296 | -0.64% | 81.8만 |
|---|
| 2025.10.16 | ₩105,378 | ₩105,579 | ₩103,337 | ₩103,924 | -1.38% | 97.8만 |
|---|
| 2025.10.15 | ₩105,752 | ₩106,313 | ₩103,617 | ₩105,058 | -0.66% | 87.6만 |
|---|
| 2025.10.14 | ₩100,961 | ₩104,965 | ₩100,627 | ₩104,151 | +3.16% | 107.4만 |
|---|
| 2025.10.13 | ₩102,296 | ₩103,296 | ₩101,802 | ₩102,843 | +0.53% | 75.9만 |
|---|
| 2025.10.10 | ₩105,926 | ₩106,152 | ₩100,721 | ₩100,934 | -4.71% | 95.6만 |
|---|