시장 데이터를 불러오는 중
전체 종목
톰 과거 주가
TORM plc - Class A Common Stock · TRMD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TORM plc - Class A Common Stock · TRMD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,648 | ₩54,520 | ₩53,353 | ₩53,568 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,541 | ₩54,245 | ₩53,246 | ₩53,729 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,723 | ₩53,011 | ₩52,106 | ₩52,200 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,844 | ₩52,978 | ₩51,464 | ₩52,374 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,191 | ₩55,721 | ₩52,267 | ₩55,057 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,710 | ₩53,648 | ₩52,133 | ₩53,648 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,309 | ₩52,227 | ₩50,094 | ₩52,039 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,087 | ₩52,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,033 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,398 | ₩48,820 | ₩47,398 | ₩48,485 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,814 | ₩48,082 | ₩47,063 | ₩47,506 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,071 | ₩46,795 | ₩45,346 | ₩46,030 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,950 | ₩47,150 | ₩45,346 | ₩46,004 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,714 | ₩47,157 | ₩45,547 | ₩46,164 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,667 | ₩48,056 | ₩46,406 | ₩46,446 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,255 | ₩51,476 | ₩49,558 | ₩49,786 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,577 | ₩51,945 | ₩50,041 | ₩51,274 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,981 | ₩49,906 | ₩48,699 | ₩49,129 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,149 | ₩49,920 | ₩47,908 | ₩49,088 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,710 | ₩46,956 | ₩43,495 | ₩46,848 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,224 | ₩47,807 | ₩46,476 | ₩47,398 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,950 | ₩47,398 | ₩45,869 | ₩47,050 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,931 | ₩46,607 | ₩44,635 | ₩46,406 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,720 | ₩48,200 | ₩46,781 | ₩47,559 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,640 | ₩47,719 | ₩46,272 | ₩46,862 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,245 | ₩47,653 | ₩46,245 | ₩47,184 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,601 | ₩46,339 | ₩45,507 | ₩45,843 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,394 | ₩45,467 | ₩44,072 | ₩45,400 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,260 | ₩44,863 | ₩43,938 | ₩44,542 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,381 | ₩44,381 | ₩43,314 | ₩44,005 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,227 | ₩43,911 | ₩42,892 | ₩43,750 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,934 | ₩42,785 | ₩40,907 | ₩42,650 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,141 | ₩42,892 | ₩40,136 | ₩40,344 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,355 | ₩42,718 | ₩42,127 | ₩42,208 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,684 | ₩43,065 | ₩42,248 | ₩42,436 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,811 | ₩43,643 | ₩42,483 | ₩42,650 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,819 | ₩42,101 | ₩41,370 | ₩41,658 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,819 | ₩42,101 | ₩41,162 | ₩41,537 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,961 | ₩40,961 | ₩40,277 | ₩40,505 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,585 | ₩41,202 | ₩40,344 | ₩41,054 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,981 | ₩40,505 | ₩39,847 | ₩40,344 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩39,016 | ₩39,995 | ₩39,016 | ₩39,391 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,144 | ₩39,002 | ₩37,956 | ₩38,855 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,915 | ₩39,002 | ₩37,996 | ₩38,399 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,686 | ₩39,713 | ₩39,116 | ₩39,150 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,646 | ₩40,116 | ₩38,896 | ₩39,552 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,069 | ₩39,827 | ₩38,949 | ₩39,552 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,700 | ₩39,834 | ₩38,372 | ₩38,385 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,263 | ₩40,263 | ₩39,297 | ₩39,378 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,572 | ₩40,691 | ₩39,525 | ₩40,478 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,840 | ₩40,961 | ₩40,263 | ₩40,652 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,914 | ₩40,686 | ₩39,660 | ₩40,558 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,411 | ₩40,692 | ₩39,821 | ₩40,008 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,236 | ₩40,786 | ₩39,901 | ₩39,968 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,338 | ₩40,323 | ₩39,056 | ₩39,968 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,572 | ₩41,148 | ₩40,437 | ₩40,612 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,888 | ₩40,619 | ₩39,686 | ₩40,491 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,572 | ₩40,625 | ₩39,485 | ₩39,539 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,747 | ₩40,357 | ₩38,962 | ₩40,102 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,533 | ₩39,485 | ₩38,533 | ₩39,002 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,721 | ₩38,721 | ₩37,916 | ₩38,157 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,351 | ₩40,303 | ₩39,324 | ₩39,432 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,686 | ₩39,914 | ₩38,821 | ₩39,753 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,989 | ₩40,169 | ₩38,989 | ₩39,465 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,102 | ₩40,294 | ₩38,680 | ₩38,707 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,889 | ₩39,566 | ₩37,889 | ₩39,539 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,707 | ₩38,707 | ₩37,152 | ₩37,634 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,345 | ₩39,083 | ₩38,224 | ₩38,949 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,473 | ₩38,224 | ₩37,473 | ₩38,023 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,058 | ₩38,385 | ₩36,763 | ₩37,540 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,320 | ₩37,889 | ₩36,320 | ₩37,152 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,241 | ₩35,529 | ₩34,228 | ₩35,207 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,952 | ₩35,073 | ₩34,228 | ₩34,952 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,320 | ₩36,615 | ₩35,260 | ₩35,287 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,494 | ₩37,098 | ₩35,167 | ₩35,958 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,385 | ₩38,882 | ₩36,803 | ₩37,152 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,700 | ₩39,995 | ₩38,372 | ₩38,493 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,171 | ₩39,244 | ₩37,165 | ₩39,083 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,566 | ₩40,853 | ₩39,566 | ₩40,598 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,359 | ₩39,458 | ₩37,661 | ₩39,445 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,156 | ₩40,317 | ₩38,895 | ₩38,922 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,759 | ₩41,068 | ₩39,378 | ₩39,861 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,887 | ₩41,041 | ₩39,512 | ₩40,303 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,613 | ₩40,786 | ₩38,454 | ₩40,773 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,794 | ₩40,652 | ₩38,640 | ₩38,828 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,123 | ₩40,183 | ₩38,989 | ₩39,137 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,412 | ₩39,002 | ₩38,318 | ₩38,841 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,499 | ₩39,700 | ₩38,292 | ₩38,479 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,688 | ₩38,774 | ₩37,688 | ₩38,144 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,648 | ₩38,184 | ₩37,614 | ₩37,688 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,768 | ₩38,731 | ₩37,540 | ₩37,782 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,916 | ₩38,131 | ₩37,661 | ₩37,742 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,682 | ₩37,924 | ₩36,454 | ₩37,581 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,138 | ₩37,366 | ₩36,374 | ₩36,535 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,573 | ₩38,672 | ₩37,333 | ₩37,500 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,081 | ₩41,081 | ₩39,794 | ₩39,995 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,685 | ₩42,127 | ₩40,840 | ₩41,269 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,986 | ₩42,986 | ₩41,792 | ₩41,966 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,965 | ₩44,528 | ₩43,428 | ₩43,576 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,892 | ₩43,978 | ₩42,530 | ₩43,858 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,099 | ₩44,179 | ₩42,416 | ₩42,490 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,919 | ₩44,032 | ₩42,734 | ₩43,576 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,221 | ₩42,986 | ₩41,685 | ₩42,959 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩44,019 | ₩44,206 | ₩42,275 | ₩42,329 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,942 | ₩47,385 | ₩43,106 | ₩43,777 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,722 | ₩46,533 | ₩45,440 | ₩46,366 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,245 | ₩46,433 | ₩45,373 | ₩45,722 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,984 | ₩45,963 | ₩44,810 | ₩45,494 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,595 | ₩45,051 | ₩43,666 | ₩44,407 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,172 | ₩46,017 | ₩43,817 | ₩44,139 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,601 | ₩46,775 | ₩45,266 | ₩46,768 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩44,019 | ₩44,528 | ₩43,576 | ₩44,340 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,683 | ₩43,750 | ₩42,785 | ₩43,670 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,798 | ₩43,683 | ₩42,798 | ₩43,656 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,227 | ₩43,375 | ₩42,630 | ₩43,039 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,919 | ₩43,428 | ₩42,262 | ₩42,878 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,725 | ₩42,141 | ₩41,041 | ₩41,940 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,833 | ₩41,899 | ₩40,786 | ₩41,792 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,505 | ₩41,282 | ₩40,491 | ₩40,947 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,196 | ₩40,531 | ₩39,096 | ₩40,437 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,886 | ₩42,235 | ₩40,263 | ₩40,290 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,505 | ₩41,215 | ₩39,499 | ₩41,162 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,572 | ₩41,591 | ₩39,955 | ₩40,639 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,129 | ₩40,330 | ₩39,244 | ₩39,928 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,934 | ₩41,336 | ₩40,424 | ₩40,612 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,464 | ₩40,826 | ₩39,525 | ₩39,566 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,713 | ₩41,242 | ₩39,566 | ₩40,706 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,432 | ₩39,566 | ₩38,855 | ₩39,324 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,384 | ₩40,746 | ₩39,539 | ₩39,955 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,546 | ₩40,223 | ₩38,104 | ₩40,116 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,888 | ₩40,370 | ₩39,391 | ₩39,566 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,828 | ₩39,767 | ₩38,560 | ₩39,673 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,540 | ₩39,123 | ₩37,286 | ₩39,029 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,090 | ₩38,090 | ₩37,366 | ₩37,567 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,205 | ₩38,238 | ₩36,937 | ₩37,420 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,897 | ₩37,487 | ₩35,944 | ₩36,722 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,280 | ₩37,031 | ₩36,079 | ₩36,843 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,152 | ₩37,789 | ₩36,374 | ₩36,468 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,286 | ₩37,447 | ₩36,494 | ₩37,084 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,454 | ₩37,862 | ₩36,266 | ₩37,728 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,281 | ₩35,797 | ₩34,261 | ₩35,690 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,462 | ₩35,569 | ₩34,283 | ₩34,483 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,134 | ₩35,435 | ₩33,812 | ₩35,368 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,490 | ₩35,032 | ₩33,329 | ₩34,550 | +3.16% | 122.6만 |
|---|
| 2026.03.17 | ₩33,691 | ₩33,785 | ₩33,113 | ₩33,329 | -1.07% | 86.2만 |
|---|
| 2026.03.16 | ₩32,940 | ₩33,919 | ₩32,886 | ₩33,919 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,712 | ₩32,940 | ₩32,257 | ₩32,551 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,533 | ₩34,603 | ₩32,994 | ₩33,047 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,621 | ₩37,661 | ₩36,414 | ₩36,521 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,546 | ₩38,929 | ₩37,916 | ₩38,023 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,567 | ₩38,895 | ₩37,380 | ₩38,452 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,520 | ₩38,587 | ₩37,654 | ₩37,876 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,861 | ₩39,874 | ₩38,050 | ₩38,882 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,242 | ₩41,578 | ₩40,773 | ₩41,256 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,625 | ₩42,007 | ₩39,996 | ₩41,443 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,194 | ₩42,595 | ₩40,505 | ₩41,497 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,566 | ₩40,592 | ₩38,761 | ₩40,411 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,828 | ₩39,673 | ₩37,836 | ₩39,137 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,594 | ₩37,675 | ₩36,722 | ₩37,205 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,655 | ₩37,205 | ₩36,427 | ₩37,111 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,441 | ₩36,709 | ₩36,266 | ₩36,575 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,575 | ₩36,950 | ₩36,253 | ₩36,843 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,441 | ₩36,803 | ₩36,025 | ₩36,441 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,730 | ₩35,985 | ₩35,455 | ₩35,596 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,550 | ₩34,711 | ₩33,933 | ₩34,630 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,477 | ₩34,724 | ₩33,477 | ₩34,724 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,429 | ₩34,642 | ₩33,275 | ₩33,490 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,201 | ₩34,804 | ₩33,879 | ₩34,241 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,463 | ₩33,973 | ₩33,329 | ₩33,866 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,262 | ₩33,570 | ₩33,141 | ₩33,302 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,524 | ₩33,477 | ₩32,430 | ₩33,396 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,202 | ₩32,994 | ₩32,202 | ₩32,377 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,819 | ₩32,967 | ₩32,109 | ₩32,578 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,316 | ₩33,435 | ₩32,658 | ₩33,141 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,881 | ₩32,974 | ₩31,639 | ₩32,886 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,430 | ₩33,141 | ₩32,243 | ₩32,645 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,195 | ₩33,463 | ₩32,055 | ₩32,591 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,552 | ₩32,927 | ₩31,277 | ₩32,900 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,875 | ₩31,827 | ₩30,801 | ₩31,290 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,727 | ₩30,942 | ₩30,352 | ₩30,633 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,352 | ₩30,915 | ₩30,352 | ₩30,405 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,700 | ₩30,834 | ₩29,627 | ₩30,057 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,909 | ₩30,486 | ₩29,775 | ₩30,405 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,936 | ₩29,936 | ₩29,332 | ₩29,627 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,472 | ₩30,975 | ₩30,338 | ₩30,405 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,781 | ₩30,781 | ₩30,043 | ₩30,486 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,599 | ₩31,860 | ₩30,982 | ₩31,197 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,901 | ₩31,505 | ₩30,834 | ₩31,438 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,083 | ₩30,459 | ₩29,815 | ₩30,124 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,486 | ₩30,492 | ₩29,882 | ₩30,137 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,848 | ₩30,995 | ₩30,165 | ₩30,647 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,951 | ₩29,721 | ₩27,951 | ₩29,601 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,931 | ₩27,844 | ₩26,931 | ₩27,455 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,918 | ₩27,253 | ₩26,636 | ₩26,703 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,650 | ₩26,729 | ₩26,301 | ₩26,543 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,221 | ₩26,341 | ₩26,093 | ₩26,261 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,921 | ₩26,945 | ₩26,194 | ₩26,207 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,690 | ₩26,878 | ₩26,569 | ₩26,771 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,087 | ₩26,288 | ₩25,939 | ₩26,194 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,026 | ₩26,115 | ₩25,885 | ₩26,046 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,154 | ₩26,221 | ₩25,979 | ₩26,006 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,087 | ₩26,408 | ₩25,926 | ₩26,100 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,288 | ₩26,576 | ₩26,021 | ₩26,194 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,690 | ₩26,690 | ₩26,234 | ₩26,382 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,025 | ₩27,160 | ₩26,717 | ₩26,824 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,347 | ₩27,379 | ₩26,771 | ₩26,864 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,401 | ₩27,512 | ₩27,274 | ₩27,455 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,844 | ₩27,897 | ₩27,414 | ₩27,508 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,857 | ₩28,045 | ₩27,629 | ₩27,844 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,656 | ₩27,964 | ₩27,294 | ₩27,830 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,286 | ₩28,316 | ₩27,629 | ₩27,723 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,528 | ₩28,930 | ₩28,286 | ₩28,340 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,514 | ₩28,845 | ₩28,474 | ₩28,487 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,715 | ₩28,769 | ₩28,474 | ₩28,528 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,836 | ₩29,010 | ₩28,574 | ₩28,608 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,924 | ₩28,434 | ₩27,844 | ₩28,367 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,702 | ₩28,820 | ₩27,984 | ₩28,072 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,541 | ₩28,916 | ₩28,460 | ₩28,715 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,434 | ₩28,782 | ₩28,333 | ₩28,340 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,534 | ₩28,608 | ₩28,031 | ₩28,514 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,426 | ₩29,426 | ₩28,769 | ₩29,131 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,936 | ₩30,164 | ₩29,668 | ₩30,150 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,070 | ₩30,566 | ₩29,466 | ₩29,466 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,767 | ₩31,505 | ₩30,593 | ₩30,687 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,566 | ₩31,156 | ₩30,285 | ₩31,036 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,553 | ₩30,943 | ₩30,472 | ₩30,660 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,177 | ₩30,955 | ₩29,869 | ₩30,875 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,834 | ₩31,317 | ₩30,566 | ₩30,848 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,371 | ₩31,733 | ₩31,197 | ₩31,518 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,572 | ₩31,746 | ₩30,915 | ₩31,344 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,690 | ₩31,599 | ₩30,673 | ₩31,492 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,399 | ₩30,794 | ₩30,311 | ₩30,553 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,091 | ₩30,627 | ₩28,943 | ₩29,936 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,300 | ₩28,675 | ₩28,219 | ₩28,648 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,300 | ₩28,447 | ₩28,058 | ₩28,353 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,319 | ₩29,440 | ₩28,903 | ₩29,064 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,997 | ₩29,533 | ₩28,823 | ₩29,440 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,064 | ₩29,406 | ₩28,984 | ₩29,024 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,238 | ₩29,815 | ₩29,104 | ₩29,158 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,662 | ₩29,077 | ₩28,514 | ₩29,051 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,367 | ₩28,388 | ₩27,575 | ₩28,232 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,769 | ₩29,212 | ₩28,313 | ₩28,367 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,702 | ₩29,319 | ₩28,702 | ₩29,171 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,428 | ₩28,072 | ₩27,280 | ₩28,018 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,736 | ₩27,776 | ₩27,280 | ₩27,414 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,964 | ₩28,326 | ₩27,850 | ₩28,152 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,173 | ₩27,857 | ₩26,999 | ₩27,763 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,374 | ₩27,882 | ₩27,274 | ₩27,414 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,315 | ₩26,730 | ₩26,315 | ₩26,623 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,087 | ₩26,328 | ₩25,952 | ₩26,113 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,636 | ₩26,952 | ₩26,489 | ₩26,583 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,361 | ₩27,709 | ₩26,596 | ₩26,623 | -2.70% | 55.9만 |
|---|