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 | ₩53,652 | ₩54,524 | ₩53,357 | ₩53,572 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,545 | ₩54,249 | ₩53,250 | ₩53,733 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,727 | ₩53,015 | ₩52,110 | ₩52,204 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,848 | ₩52,982 | ₩51,467 | ₩52,378 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,195 | ₩55,725 | ₩52,271 | ₩55,061 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,713 | ₩53,652 | ₩52,137 | ₩53,652 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,313 | ₩52,231 | ₩50,098 | ₩52,043 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,090 | ₩52,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,037 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,402 | ₩48,824 | ₩47,402 | ₩48,488 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,818 | ₩48,086 | ₩47,067 | ₩47,509 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,074 | ₩46,798 | ₩45,350 | ₩46,034 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,953 | ₩47,154 | ₩45,350 | ₩46,007 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,718 | ₩47,160 | ₩45,551 | ₩46,168 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,670 | ₩48,059 | ₩46,409 | ₩46,450 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,259 | ₩51,479 | ₩49,561 | ₩49,789 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,581 | ₩51,949 | ₩50,044 | ₩51,278 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,985 | ₩49,910 | ₩48,703 | ₩49,132 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,153 | ₩49,924 | ₩47,912 | ₩49,092 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,713 | ₩46,959 | ₩43,499 | ₩46,852 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,228 | ₩47,811 | ₩46,479 | ₩47,402 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,953 | ₩47,402 | ₩45,873 | ₩47,053 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,934 | ₩46,611 | ₩44,639 | ₩46,409 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,724 | ₩48,204 | ₩46,785 | ₩47,563 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,643 | ₩47,722 | ₩46,275 | ₩46,865 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,248 | ₩47,657 | ₩46,248 | ₩47,187 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,605 | ₩46,342 | ₩45,511 | ₩45,846 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,397 | ₩45,470 | ₩44,075 | ₩45,403 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,263 | ₩44,867 | ₩43,941 | ₩44,545 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,384 | ₩44,384 | ₩43,318 | ₩44,008 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,230 | ₩43,914 | ₩42,895 | ₩43,754 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,937 | ₩42,788 | ₩40,910 | ₩42,654 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,144 | ₩42,895 | ₩40,139 | ₩40,347 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,359 | ₩42,721 | ₩42,131 | ₩42,211 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,687 | ₩43,068 | ₩42,251 | ₩42,439 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,815 | ₩43,646 | ₩42,486 | ₩42,654 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,822 | ₩42,104 | ₩41,373 | ₩41,661 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,822 | ₩42,104 | ₩41,165 | ₩41,540 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,964 | ₩40,964 | ₩40,280 | ₩40,508 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,588 | ₩41,205 | ₩40,347 | ₩41,057 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,984 | ₩40,508 | ₩39,850 | ₩40,347 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩39,019 | ₩39,998 | ₩39,019 | ₩39,394 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,147 | ₩39,005 | ₩37,959 | ₩38,858 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,918 | ₩39,005 | ₩37,999 | ₩38,402 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,689 | ₩39,716 | ₩39,119 | ₩39,153 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,649 | ₩40,119 | ₩38,899 | ₩39,555 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,072 | ₩39,830 | ₩38,952 | ₩39,555 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,703 | ₩39,837 | ₩38,375 | ₩38,388 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,266 | ₩40,266 | ₩39,300 | ₩39,381 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,575 | ₩40,694 | ₩39,528 | ₩40,481 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,843 | ₩40,964 | ₩40,266 | ₩40,655 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,917 | ₩40,689 | ₩39,663 | ₩40,561 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,414 | ₩40,695 | ₩39,823 | ₩40,011 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,239 | ₩40,789 | ₩39,904 | ₩39,971 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,341 | ₩40,326 | ₩39,059 | ₩39,971 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,575 | ₩41,151 | ₩40,440 | ₩40,615 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,891 | ₩40,622 | ₩39,689 | ₩40,494 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,575 | ₩40,628 | ₩39,488 | ₩39,542 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,750 | ₩40,360 | ₩38,965 | ₩40,105 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,536 | ₩39,488 | ₩38,536 | ₩39,005 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,724 | ₩38,724 | ₩37,919 | ₩38,160 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,354 | ₩40,306 | ₩39,327 | ₩39,435 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,689 | ₩39,917 | ₩38,824 | ₩39,756 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,992 | ₩40,172 | ₩38,992 | ₩39,468 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,105 | ₩40,297 | ₩38,683 | ₩38,710 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,892 | ₩39,569 | ₩37,892 | ₩39,542 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,710 | ₩38,710 | ₩37,154 | ₩37,637 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,348 | ₩39,086 | ₩38,227 | ₩38,952 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,476 | ₩38,227 | ₩37,476 | ₩38,026 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,060 | ₩38,388 | ₩36,765 | ₩37,543 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,323 | ₩37,892 | ₩36,323 | ₩37,154 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,244 | ₩35,531 | ₩34,230 | ₩35,209 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,955 | ₩35,075 | ₩34,230 | ₩34,955 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,323 | ₩36,618 | ₩35,263 | ₩35,290 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,497 | ₩37,101 | ₩35,169 | ₩35,961 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,388 | ₩38,885 | ₩36,806 | ₩37,154 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,703 | ₩39,998 | ₩38,375 | ₩38,496 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,174 | ₩39,247 | ₩37,168 | ₩39,086 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,569 | ₩40,856 | ₩39,569 | ₩40,601 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,361 | ₩39,461 | ₩37,664 | ₩39,448 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,159 | ₩40,320 | ₩38,898 | ₩38,925 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,762 | ₩41,071 | ₩39,381 | ₩39,864 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,890 | ₩41,044 | ₩39,515 | ₩40,306 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,616 | ₩40,789 | ₩38,457 | ₩40,776 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,797 | ₩40,655 | ₩38,643 | ₩38,831 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,126 | ₩40,186 | ₩38,992 | ₩39,139 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,415 | ₩39,005 | ₩38,321 | ₩38,844 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,502 | ₩39,703 | ₩38,294 | ₩38,482 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,691 | ₩38,777 | ₩37,691 | ₩38,147 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,651 | ₩38,187 | ₩37,617 | ₩37,691 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,771 | ₩38,734 | ₩37,543 | ₩37,785 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,919 | ₩38,133 | ₩37,664 | ₩37,744 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,685 | ₩37,927 | ₩36,457 | ₩37,584 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,141 | ₩37,369 | ₩36,376 | ₩36,537 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,576 | ₩38,675 | ₩37,335 | ₩37,503 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,084 | ₩41,084 | ₩39,797 | ₩39,998 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,688 | ₩42,131 | ₩40,843 | ₩41,272 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,989 | ₩42,989 | ₩41,795 | ₩41,970 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,968 | ₩44,531 | ₩43,432 | ₩43,579 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,895 | ₩43,982 | ₩42,533 | ₩43,861 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,102 | ₩44,183 | ₩42,419 | ₩42,493 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,922 | ₩44,035 | ₩42,737 | ₩43,579 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,224 | ₩42,989 | ₩41,688 | ₩42,962 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩44,022 | ₩44,210 | ₩42,278 | ₩42,332 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,946 | ₩47,388 | ₩43,110 | ₩43,780 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,725 | ₩46,537 | ₩45,444 | ₩46,369 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,248 | ₩46,436 | ₩45,377 | ₩45,725 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,988 | ₩45,967 | ₩44,813 | ₩45,497 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,599 | ₩45,055 | ₩43,669 | ₩44,411 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,175 | ₩46,020 | ₩43,821 | ₩44,143 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,605 | ₩46,778 | ₩45,269 | ₩46,771 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩44,022 | ₩44,531 | ₩43,579 | ₩44,344 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,686 | ₩43,754 | ₩42,788 | ₩43,673 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,801 | ₩43,686 | ₩42,801 | ₩43,660 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,230 | ₩43,378 | ₩42,634 | ₩43,043 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,922 | ₩43,432 | ₩42,265 | ₩42,882 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,728 | ₩42,144 | ₩41,044 | ₩41,943 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,836 | ₩41,903 | ₩40,789 | ₩41,795 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,508 | ₩41,286 | ₩40,494 | ₩40,950 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,199 | ₩40,534 | ₩39,099 | ₩40,440 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,889 | ₩42,238 | ₩40,266 | ₩40,293 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,508 | ₩41,218 | ₩39,502 | ₩41,165 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,575 | ₩41,594 | ₩39,958 | ₩40,642 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,132 | ₩40,333 | ₩39,247 | ₩39,931 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,937 | ₩41,339 | ₩40,427 | ₩40,615 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,467 | ₩40,829 | ₩39,528 | ₩39,569 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,716 | ₩41,245 | ₩39,569 | ₩40,709 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,435 | ₩39,569 | ₩38,858 | ₩39,327 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,387 | ₩40,749 | ₩39,542 | ₩39,958 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,549 | ₩40,226 | ₩38,107 | ₩40,119 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,891 | ₩40,373 | ₩39,394 | ₩39,569 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,831 | ₩39,770 | ₩38,563 | ₩39,676 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,543 | ₩39,126 | ₩37,288 | ₩39,032 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,093 | ₩38,093 | ₩37,369 | ₩37,570 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,208 | ₩38,241 | ₩36,940 | ₩37,423 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,899 | ₩37,490 | ₩35,947 | ₩36,725 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,282 | ₩37,034 | ₩36,081 | ₩36,846 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,154 | ₩37,791 | ₩36,376 | ₩36,470 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,288 | ₩37,449 | ₩36,497 | ₩37,087 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,457 | ₩37,865 | ₩36,269 | ₩37,731 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,284 | ₩35,800 | ₩34,264 | ₩35,692 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,464 | ₩35,572 | ₩34,285 | ₩34,485 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,136 | ₩35,437 | ₩33,814 | ₩35,370 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,493 | ₩35,035 | ₩33,332 | ₩34,552 | +3.16% | 122.6만 |
|---|
| 2026.03.17 | ₩33,694 | ₩33,788 | ₩33,116 | ₩33,332 | -1.07% | 86.2만 |
|---|
| 2026.03.16 | ₩32,943 | ₩33,922 | ₩32,889 | ₩33,922 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,715 | ₩32,943 | ₩32,260 | ₩32,554 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,536 | ₩34,606 | ₩32,996 | ₩33,050 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,624 | ₩37,664 | ₩36,417 | ₩36,524 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,549 | ₩38,932 | ₩37,919 | ₩38,026 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,570 | ₩38,898 | ₩37,382 | ₩38,455 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,522 | ₩38,589 | ₩37,657 | ₩37,879 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,864 | ₩39,877 | ₩38,053 | ₩38,885 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,245 | ₩41,581 | ₩40,776 | ₩41,259 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,628 | ₩42,010 | ₩39,999 | ₩41,446 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,198 | ₩42,599 | ₩40,508 | ₩41,500 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,569 | ₩40,595 | ₩38,764 | ₩40,414 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,831 | ₩39,676 | ₩37,838 | ₩39,139 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,597 | ₩37,677 | ₩36,725 | ₩37,208 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,658 | ₩37,208 | ₩36,430 | ₩37,114 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,443 | ₩36,712 | ₩36,269 | ₩36,578 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,578 | ₩36,953 | ₩36,256 | ₩36,846 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,443 | ₩36,806 | ₩36,028 | ₩36,443 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,732 | ₩35,987 | ₩35,458 | ₩35,598 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,552 | ₩34,713 | ₩33,935 | ₩34,633 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,479 | ₩34,727 | ₩33,479 | ₩34,727 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,431 | ₩34,645 | ₩33,278 | ₩33,493 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,203 | ₩34,807 | ₩33,881 | ₩34,244 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,466 | ₩33,975 | ₩33,332 | ₩33,868 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,264 | ₩33,573 | ₩33,144 | ₩33,305 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,527 | ₩33,479 | ₩32,433 | ₩33,399 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,205 | ₩32,996 | ₩32,205 | ₩32,379 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,822 | ₩32,969 | ₩32,111 | ₩32,580 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,318 | ₩33,438 | ₩32,661 | ₩33,144 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,883 | ₩32,976 | ₩31,642 | ₩32,889 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,433 | ₩33,144 | ₩32,245 | ₩32,647 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,197 | ₩33,466 | ₩32,057 | ₩32,594 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,554 | ₩32,929 | ₩31,279 | ₩32,902 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,877 | ₩31,829 | ₩30,803 | ₩31,293 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,729 | ₩30,944 | ₩30,354 | ₩30,636 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,354 | ₩30,917 | ₩30,354 | ₩30,407 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,703 | ₩30,837 | ₩29,630 | ₩30,059 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,911 | ₩30,488 | ₩29,777 | ₩30,407 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,938 | ₩29,938 | ₩29,334 | ₩29,630 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,475 | ₩30,978 | ₩30,340 | ₩30,407 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,783 | ₩30,783 | ₩30,045 | ₩30,488 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,601 | ₩31,863 | ₩30,984 | ₩31,199 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,904 | ₩31,507 | ₩30,837 | ₩31,440 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,086 | ₩30,461 | ₩29,817 | ₩30,126 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,488 | ₩30,495 | ₩29,884 | ₩30,139 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,850 | ₩30,998 | ₩30,167 | ₩30,649 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,953 | ₩29,723 | ₩27,953 | ₩29,603 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,934 | ₩27,846 | ₩26,934 | ₩27,457 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,920 | ₩27,255 | ₩26,638 | ₩26,705 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,652 | ₩26,731 | ₩26,303 | ₩26,545 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,223 | ₩26,343 | ₩26,095 | ₩26,263 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,923 | ₩26,947 | ₩26,196 | ₩26,209 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,692 | ₩26,880 | ₩26,571 | ₩26,773 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,088 | ₩26,290 | ₩25,941 | ₩26,196 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,028 | ₩26,117 | ₩25,887 | ₩26,048 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,156 | ₩26,223 | ₩25,981 | ₩26,008 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,088 | ₩26,410 | ₩25,928 | ₩26,102 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,290 | ₩26,578 | ₩26,023 | ₩26,196 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,692 | ₩26,692 | ₩26,236 | ₩26,384 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,027 | ₩27,162 | ₩26,719 | ₩26,826 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,349 | ₩27,382 | ₩26,773 | ₩26,866 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,403 | ₩27,514 | ₩27,276 | ₩27,457 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,846 | ₩27,899 | ₩27,416 | ₩27,510 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,859 | ₩28,047 | ₩27,631 | ₩27,846 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,658 | ₩27,966 | ₩27,296 | ₩27,832 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,288 | ₩28,318 | ₩27,631 | ₩27,725 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,530 | ₩28,932 | ₩28,288 | ₩28,342 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,516 | ₩28,848 | ₩28,476 | ₩28,489 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,717 | ₩28,771 | ₩28,476 | ₩28,530 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,838 | ₩29,013 | ₩28,577 | ₩28,610 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,926 | ₩28,436 | ₩27,846 | ₩28,369 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,704 | ₩28,822 | ₩27,986 | ₩28,074 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,543 | ₩28,919 | ₩28,463 | ₩28,717 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,436 | ₩28,785 | ₩28,335 | ₩28,342 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,536 | ₩28,610 | ₩28,033 | ₩28,516 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,428 | ₩29,428 | ₩28,771 | ₩29,133 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,938 | ₩30,166 | ₩29,670 | ₩30,153 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,072 | ₩30,568 | ₩29,469 | ₩29,469 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,770 | ₩31,507 | ₩30,595 | ₩30,689 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,568 | ₩31,159 | ₩30,287 | ₩31,038 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,555 | ₩30,945 | ₩30,475 | ₩30,662 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,179 | ₩30,957 | ₩29,871 | ₩30,877 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,837 | ₩31,320 | ₩30,568 | ₩30,850 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,373 | ₩31,735 | ₩31,199 | ₩31,521 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,574 | ₩31,749 | ₩30,917 | ₩31,346 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,692 | ₩31,601 | ₩30,676 | ₩31,494 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,401 | ₩30,796 | ₩30,314 | ₩30,555 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,093 | ₩30,629 | ₩28,945 | ₩29,938 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,302 | ₩28,677 | ₩28,221 | ₩28,650 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,302 | ₩28,449 | ₩28,060 | ₩28,355 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,321 | ₩29,442 | ₩28,905 | ₩29,066 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,999 | ₩29,536 | ₩28,825 | ₩29,442 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,066 | ₩29,408 | ₩28,986 | ₩29,026 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,241 | ₩29,817 | ₩29,106 | ₩29,160 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,664 | ₩29,080 | ₩28,516 | ₩29,053 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,369 | ₩28,390 | ₩27,577 | ₩28,235 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,771 | ₩29,214 | ₩28,315 | ₩28,369 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,704 | ₩29,321 | ₩28,704 | ₩29,173 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,430 | ₩28,074 | ₩27,282 | ₩28,020 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,738 | ₩27,779 | ₩27,282 | ₩27,416 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,966 | ₩28,328 | ₩27,852 | ₩28,154 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,175 | ₩27,859 | ₩27,001 | ₩27,765 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,376 | ₩27,884 | ₩27,276 | ₩27,416 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,317 | ₩26,732 | ₩26,317 | ₩26,625 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,088 | ₩26,330 | ₩25,954 | ₩26,115 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,638 | ₩26,954 | ₩26,491 | ₩26,585 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,363 | ₩27,711 | ₩26,598 | ₩26,625 | -2.70% | 55.9만 |
|---|