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 | ₩53,646 | ₩54,517 | ₩53,351 | ₩53,565 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,538 | ₩54,242 | ₩53,243 | ₩53,726 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,720 | ₩53,009 | ₩52,103 | ₩52,197 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,841 | ₩52,975 | ₩51,461 | ₩52,372 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,188 | ₩55,718 | ₩52,264 | ₩55,054 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,707 | ₩53,646 | ₩52,130 | ₩53,646 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,306 | ₩52,224 | ₩50,092 | ₩52,036 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,084 | ₩52,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,030 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,396 | ₩48,817 | ₩47,396 | ₩48,482 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,812 | ₩48,080 | ₩47,061 | ₩47,503 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,068 | ₩46,792 | ₩45,344 | ₩46,028 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,947 | ₩47,148 | ₩45,344 | ₩46,001 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,712 | ₩47,154 | ₩45,545 | ₩46,162 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,664 | ₩48,053 | ₩46,403 | ₩46,444 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,253 | ₩51,473 | ₩49,555 | ₩49,783 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,574 | ₩51,942 | ₩50,038 | ₩51,272 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,978 | ₩49,904 | ₩48,697 | ₩49,126 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,147 | ₩49,917 | ₩47,906 | ₩49,086 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,708 | ₩46,953 | ₩43,493 | ₩46,846 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,222 | ₩47,805 | ₩46,473 | ₩47,396 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,947 | ₩47,396 | ₩45,867 | ₩47,047 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,928 | ₩46,605 | ₩44,633 | ₩46,403 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,718 | ₩48,198 | ₩46,779 | ₩47,557 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,637 | ₩47,716 | ₩46,269 | ₩46,859 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,243 | ₩47,651 | ₩46,243 | ₩47,181 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,599 | ₩46,336 | ₩45,505 | ₩45,840 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,392 | ₩45,465 | ₩44,070 | ₩45,398 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,258 | ₩44,861 | ₩43,936 | ₩44,539 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,378 | ₩44,378 | ₩43,312 | ₩44,003 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,225 | ₩43,909 | ₩42,890 | ₩43,748 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,932 | ₩42,782 | ₩40,905 | ₩42,648 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,139 | ₩42,890 | ₩40,134 | ₩40,341 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,353 | ₩42,715 | ₩42,125 | ₩42,206 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,682 | ₩43,063 | ₩42,246 | ₩42,434 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,809 | ₩43,641 | ₩42,481 | ₩42,648 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,817 | ₩42,098 | ₩41,367 | ₩41,656 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,817 | ₩42,098 | ₩41,160 | ₩41,535 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,958 | ₩40,958 | ₩40,274 | ₩40,502 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,583 | ₩41,200 | ₩40,341 | ₩41,052 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,979 | ₩40,502 | ₩39,845 | ₩40,341 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩39,014 | ₩39,993 | ₩39,014 | ₩39,389 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,142 | ₩39,000 | ₩37,954 | ₩38,853 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,913 | ₩39,000 | ₩37,994 | ₩38,397 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,684 | ₩39,711 | ₩39,114 | ₩39,148 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,644 | ₩40,113 | ₩38,894 | ₩39,550 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,067 | ₩39,825 | ₩38,947 | ₩39,550 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,698 | ₩39,832 | ₩38,370 | ₩38,383 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,261 | ₩40,261 | ₩39,295 | ₩39,376 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,569 | ₩40,689 | ₩39,523 | ₩40,476 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,838 | ₩40,958 | ₩40,261 | ₩40,650 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,912 | ₩40,683 | ₩39,658 | ₩40,556 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,409 | ₩40,690 | ₩39,818 | ₩40,006 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,234 | ₩40,784 | ₩39,899 | ₩39,966 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,336 | ₩40,321 | ₩39,054 | ₩39,966 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,569 | ₩41,146 | ₩40,435 | ₩40,610 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,886 | ₩40,616 | ₩39,684 | ₩40,489 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,569 | ₩40,623 | ₩39,483 | ₩39,537 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,745 | ₩40,355 | ₩38,960 | ₩40,100 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,531 | ₩39,483 | ₩38,531 | ₩39,000 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,719 | ₩38,719 | ₩37,914 | ₩38,155 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,349 | ₩40,301 | ₩39,322 | ₩39,430 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,684 | ₩39,912 | ₩38,819 | ₩39,751 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,987 | ₩40,167 | ₩38,987 | ₩39,463 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,100 | ₩40,292 | ₩38,678 | ₩38,705 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,887 | ₩39,564 | ₩37,887 | ₩39,537 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,705 | ₩38,705 | ₩37,150 | ₩37,632 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,343 | ₩39,081 | ₩38,222 | ₩38,947 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,471 | ₩38,222 | ₩37,471 | ₩38,021 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,056 | ₩38,383 | ₩36,761 | ₩37,539 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,318 | ₩37,887 | ₩36,318 | ₩37,150 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,239 | ₩35,527 | ₩34,226 | ₩35,205 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,950 | ₩35,071 | ₩34,226 | ₩34,950 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,318 | ₩36,613 | ₩35,259 | ₩35,285 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,492 | ₩37,096 | ₩35,165 | ₩35,956 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,383 | ₩38,880 | ₩36,801 | ₩37,150 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,698 | ₩39,993 | ₩38,370 | ₩38,491 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,169 | ₩39,242 | ₩37,163 | ₩39,081 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,564 | ₩40,851 | ₩39,564 | ₩40,596 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,357 | ₩39,456 | ₩37,659 | ₩39,443 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,154 | ₩40,315 | ₩38,893 | ₩38,920 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,757 | ₩41,066 | ₩39,376 | ₩39,859 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,885 | ₩41,039 | ₩39,510 | ₩40,301 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,611 | ₩40,784 | ₩38,452 | ₩40,771 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,792 | ₩40,650 | ₩38,638 | ₩38,826 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,121 | ₩40,181 | ₩38,987 | ₩39,134 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,410 | ₩39,000 | ₩38,316 | ₩38,839 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,497 | ₩39,698 | ₩38,290 | ₩38,477 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,686 | ₩38,772 | ₩37,686 | ₩38,142 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,646 | ₩38,182 | ₩37,612 | ₩37,686 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,767 | ₩38,729 | ₩37,539 | ₩37,780 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,914 | ₩38,129 | ₩37,659 | ₩37,740 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,680 | ₩37,922 | ₩36,452 | ₩37,579 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,136 | ₩37,364 | ₩36,372 | ₩36,533 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,571 | ₩38,670 | ₩37,331 | ₩37,498 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,079 | ₩41,079 | ₩39,792 | ₩39,993 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,683 | ₩42,125 | ₩40,838 | ₩41,267 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,984 | ₩42,984 | ₩41,790 | ₩41,964 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,963 | ₩44,526 | ₩43,426 | ₩43,574 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,890 | ₩43,976 | ₩42,528 | ₩43,855 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,097 | ₩44,177 | ₩42,414 | ₩42,487 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,916 | ₩44,030 | ₩42,731 | ₩43,574 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,219 | ₩42,984 | ₩41,683 | ₩42,957 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩44,016 | ₩44,204 | ₩42,273 | ₩42,326 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,940 | ₩47,382 | ₩43,104 | ₩43,775 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,719 | ₩46,531 | ₩45,438 | ₩46,363 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,243 | ₩46,430 | ₩45,371 | ₩45,719 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,982 | ₩45,961 | ₩44,807 | ₩45,491 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,593 | ₩45,049 | ₩43,663 | ₩44,405 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,170 | ₩46,015 | ₩43,815 | ₩44,137 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,599 | ₩46,772 | ₩45,263 | ₩46,766 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩44,016 | ₩44,526 | ₩43,574 | ₩44,338 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,681 | ₩43,748 | ₩42,782 | ₩43,668 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,796 | ₩43,681 | ₩42,796 | ₩43,654 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,225 | ₩43,372 | ₩42,628 | ₩43,037 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,916 | ₩43,426 | ₩42,259 | ₩42,876 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,723 | ₩42,139 | ₩41,039 | ₩41,937 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,831 | ₩41,897 | ₩40,784 | ₩41,790 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,502 | ₩41,280 | ₩40,489 | ₩40,945 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,194 | ₩40,529 | ₩39,094 | ₩40,435 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,884 | ₩42,232 | ₩40,261 | ₩40,288 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,502 | ₩41,213 | ₩39,497 | ₩41,160 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,569 | ₩41,589 | ₩39,953 | ₩40,637 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,127 | ₩40,328 | ₩39,242 | ₩39,926 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,932 | ₩41,334 | ₩40,422 | ₩40,610 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,462 | ₩40,824 | ₩39,523 | ₩39,564 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,711 | ₩41,240 | ₩39,564 | ₩40,704 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,430 | ₩39,564 | ₩38,853 | ₩39,322 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,382 | ₩40,744 | ₩39,537 | ₩39,953 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,544 | ₩40,221 | ₩38,102 | ₩40,113 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,886 | ₩40,368 | ₩39,389 | ₩39,564 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,826 | ₩39,765 | ₩38,558 | ₩39,671 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,539 | ₩39,121 | ₩37,284 | ₩39,027 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,088 | ₩38,088 | ₩37,364 | ₩37,565 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,203 | ₩38,236 | ₩36,935 | ₩37,418 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,895 | ₩37,485 | ₩35,943 | ₩36,720 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,278 | ₩37,029 | ₩36,077 | ₩36,841 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,150 | ₩37,787 | ₩36,372 | ₩36,466 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,284 | ₩37,445 | ₩36,492 | ₩37,083 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,452 | ₩37,860 | ₩36,264 | ₩37,726 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,280 | ₩35,795 | ₩34,259 | ₩35,688 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,460 | ₩35,567 | ₩34,281 | ₩34,481 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,132 | ₩35,433 | ₩33,810 | ₩35,366 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,488 | ₩35,031 | ₩33,327 | ₩34,548 | +3.16% | 122.6만 |
|---|
| 2026.03.17 | ₩33,689 | ₩33,783 | ₩33,111 | ₩33,327 | -1.07% | 86.2만 |
|---|
| 2026.03.16 | ₩32,938 | ₩33,917 | ₩32,885 | ₩33,917 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,710 | ₩32,938 | ₩32,256 | ₩32,549 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,532 | ₩34,601 | ₩32,992 | ₩33,046 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,619 | ₩37,659 | ₩36,412 | ₩36,519 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,544 | ₩38,927 | ₩37,914 | ₩38,021 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,565 | ₩38,893 | ₩37,378 | ₩38,450 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,518 | ₩38,585 | ₩37,653 | ₩37,874 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,859 | ₩39,872 | ₩38,048 | ₩38,880 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,240 | ₩41,575 | ₩40,771 | ₩41,253 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,623 | ₩42,005 | ₩39,994 | ₩41,441 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,192 | ₩42,593 | ₩40,502 | ₩41,495 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,564 | ₩40,590 | ₩38,759 | ₩40,409 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,826 | ₩39,671 | ₩37,834 | ₩39,134 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,592 | ₩37,673 | ₩36,720 | ₩37,203 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,653 | ₩37,203 | ₩36,425 | ₩37,109 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,439 | ₩36,707 | ₩36,264 | ₩36,573 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,573 | ₩36,948 | ₩36,251 | ₩36,841 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,439 | ₩36,801 | ₩36,023 | ₩36,439 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,728 | ₩35,983 | ₩35,453 | ₩35,594 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,548 | ₩34,709 | ₩33,931 | ₩34,628 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,475 | ₩34,722 | ₩33,475 | ₩34,722 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,427 | ₩34,640 | ₩33,274 | ₩33,488 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,199 | ₩34,803 | ₩33,877 | ₩34,239 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,461 | ₩33,971 | ₩33,327 | ₩33,864 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,260 | ₩33,569 | ₩33,140 | ₩33,301 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,523 | ₩33,475 | ₩32,429 | ₩33,394 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,201 | ₩32,992 | ₩32,201 | ₩32,375 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,818 | ₩32,965 | ₩32,107 | ₩32,576 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,314 | ₩33,433 | ₩32,657 | ₩33,140 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,879 | ₩32,972 | ₩31,637 | ₩32,885 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,429 | ₩33,140 | ₩32,241 | ₩32,643 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,193 | ₩33,461 | ₩32,053 | ₩32,590 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,550 | ₩32,925 | ₩31,275 | ₩32,898 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,873 | ₩31,825 | ₩30,799 | ₩31,289 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,726 | ₩30,940 | ₩30,350 | ₩30,632 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,350 | ₩30,913 | ₩30,350 | ₩30,404 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,699 | ₩30,833 | ₩29,626 | ₩30,055 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,907 | ₩30,484 | ₩29,773 | ₩30,404 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,934 | ₩29,934 | ₩29,331 | ₩29,626 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,471 | ₩30,974 | ₩30,337 | ₩30,404 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,779 | ₩30,779 | ₩30,042 | ₩30,484 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,597 | ₩31,859 | ₩30,980 | ₩31,195 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,900 | ₩31,503 | ₩30,833 | ₩31,436 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,082 | ₩30,457 | ₩29,814 | ₩30,122 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,484 | ₩30,491 | ₩29,881 | ₩30,135 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,846 | ₩30,994 | ₩30,164 | ₩30,645 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,949 | ₩29,720 | ₩27,949 | ₩29,599 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,930 | ₩27,842 | ₩26,930 | ₩27,453 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,917 | ₩27,252 | ₩26,635 | ₩26,702 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,648 | ₩26,728 | ₩26,300 | ₩26,541 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,219 | ₩26,340 | ₩26,092 | ₩26,260 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,919 | ₩26,944 | ₩26,192 | ₩26,206 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,689 | ₩26,876 | ₩26,568 | ₩26,769 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,085 | ₩26,286 | ₩25,938 | ₩26,192 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,025 | ₩26,113 | ₩25,884 | ₩26,045 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,152 | ₩26,219 | ₩25,978 | ₩26,005 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,085 | ₩26,407 | ₩25,924 | ₩26,099 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,286 | ₩26,575 | ₩26,019 | ₩26,192 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,689 | ₩26,689 | ₩26,233 | ₩26,380 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,024 | ₩27,158 | ₩26,716 | ₩26,823 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,346 | ₩27,378 | ₩26,769 | ₩26,863 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,399 | ₩27,511 | ₩27,272 | ₩27,453 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,842 | ₩27,896 | ₩27,413 | ₩27,507 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,855 | ₩28,043 | ₩27,627 | ₩27,842 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,654 | ₩27,963 | ₩27,292 | ₩27,829 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,285 | ₩28,314 | ₩27,627 | ₩27,721 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,526 | ₩28,928 | ₩28,285 | ₩28,338 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,513 | ₩28,844 | ₩28,472 | ₩28,486 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,714 | ₩28,767 | ₩28,472 | ₩28,526 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,835 | ₩29,009 | ₩28,573 | ₩28,607 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,923 | ₩28,432 | ₩27,842 | ₩28,365 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,700 | ₩28,818 | ₩27,983 | ₩28,070 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,539 | ₩28,915 | ₩28,459 | ₩28,714 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,432 | ₩28,781 | ₩28,332 | ₩28,338 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,533 | ₩28,607 | ₩28,030 | ₩28,513 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,425 | ₩29,425 | ₩28,767 | ₩29,130 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,934 | ₩30,162 | ₩29,666 | ₩30,149 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,068 | ₩30,565 | ₩29,465 | ₩29,465 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,766 | ₩31,503 | ₩30,591 | ₩30,685 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,565 | ₩31,155 | ₩30,283 | ₩31,034 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,551 | ₩30,941 | ₩30,471 | ₩30,658 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,176 | ₩30,954 | ₩29,867 | ₩30,873 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,833 | ₩31,316 | ₩30,565 | ₩30,846 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,369 | ₩31,731 | ₩31,195 | ₩31,517 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,570 | ₩31,745 | ₩30,913 | ₩31,342 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,688 | ₩31,597 | ₩30,672 | ₩31,490 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,397 | ₩30,793 | ₩30,310 | ₩30,551 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,089 | ₩30,625 | ₩28,942 | ₩29,934 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,298 | ₩28,674 | ₩28,218 | ₩28,647 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,298 | ₩28,446 | ₩28,057 | ₩28,352 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,317 | ₩29,438 | ₩28,902 | ₩29,063 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,995 | ₩29,532 | ₩28,821 | ₩29,438 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,063 | ₩29,404 | ₩28,982 | ₩29,022 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,237 | ₩29,814 | ₩29,103 | ₩29,156 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,660 | ₩29,076 | ₩28,513 | ₩29,049 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,365 | ₩28,387 | ₩27,574 | ₩28,231 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,767 | ₩29,210 | ₩28,311 | ₩28,365 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,700 | ₩29,317 | ₩28,700 | ₩29,170 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,426 | ₩28,070 | ₩27,279 | ₩28,016 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,735 | ₩27,775 | ₩27,279 | ₩27,413 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,963 | ₩28,325 | ₩27,849 | ₩28,151 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,171 | ₩27,855 | ₩26,997 | ₩27,762 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,373 | ₩27,881 | ₩27,272 | ₩27,413 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,313 | ₩26,729 | ₩26,313 | ₩26,622 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,085 | ₩26,327 | ₩25,951 | ₩26,112 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,635 | ₩26,950 | ₩26,488 | ₩26,581 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,359 | ₩27,708 | ₩26,595 | ₩26,622 | -2.70% | 55.9만 |
|---|