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 | ₩53,601 | ₩54,472 | ₩53,306 | ₩53,520 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,494 | ₩54,197 | ₩53,199 | ₩53,681 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,676 | ₩52,964 | ₩52,060 | ₩52,154 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,797 | ₩52,931 | ₩51,418 | ₩52,328 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,142 | ₩55,671 | ₩52,221 | ₩55,008 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,663 | ₩53,601 | ₩52,087 | ₩53,601 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,264 | ₩52,180 | ₩50,050 | ₩51,993 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,041 | ₩52,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,988 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,356 | ₩48,777 | ₩47,356 | ₩48,442 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,772 | ₩48,040 | ₩47,021 | ₩47,464 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,030 | ₩46,753 | ₩45,306 | ₩45,989 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,909 | ₩47,108 | ₩45,306 | ₩45,963 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,673 | ₩47,115 | ₩45,507 | ₩46,123 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,624 | ₩48,013 | ₩46,365 | ₩46,405 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,211 | ₩51,430 | ₩49,514 | ₩49,742 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,532 | ₩51,899 | ₩49,996 | ₩51,229 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,938 | ₩49,862 | ₩48,656 | ₩49,085 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,107 | ₩49,876 | ₩47,866 | ₩49,045 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,671 | ₩46,914 | ₩43,457 | ₩46,807 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,182 | ₩47,765 | ₩46,434 | ₩47,356 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,909 | ₩47,356 | ₩45,829 | ₩47,008 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,891 | ₩46,566 | ₩44,596 | ₩46,365 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,678 | ₩48,158 | ₩46,740 | ₩47,517 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,598 | ₩47,677 | ₩46,231 | ₩46,820 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,204 | ₩47,611 | ₩46,204 | ₩47,142 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,561 | ₩46,298 | ₩45,467 | ₩45,802 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,355 | ₩45,427 | ₩44,033 | ₩45,360 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,221 | ₩44,824 | ₩43,899 | ₩44,502 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,341 | ₩44,341 | ₩43,276 | ₩43,966 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,189 | ₩43,872 | ₩42,854 | ₩43,711 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,897 | ₩42,747 | ₩40,871 | ₩42,613 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,103 | ₩42,854 | ₩40,100 | ₩40,308 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,318 | ₩42,680 | ₩42,090 | ₩42,170 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,646 | ₩43,027 | ₩42,211 | ₩42,398 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,773 | ₩43,604 | ₩42,445 | ₩42,613 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,782 | ₩42,063 | ₩41,333 | ₩41,621 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,782 | ₩42,063 | ₩41,125 | ₩41,500 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,924 | ₩40,924 | ₩40,241 | ₩40,469 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,549 | ₩41,165 | ₩40,308 | ₩41,018 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,946 | ₩40,469 | ₩39,812 | ₩40,308 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩38,981 | ₩39,959 | ₩38,981 | ₩39,356 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,110 | ₩38,968 | ₩37,923 | ₩38,820 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,881 | ₩38,968 | ₩37,963 | ₩38,365 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,651 | ₩39,678 | ₩39,082 | ₩39,115 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,611 | ₩40,080 | ₩38,862 | ₩39,517 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,035 | ₩39,792 | ₩38,914 | ₩39,517 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,665 | ₩39,799 | ₩38,338 | ₩38,351 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,227 | ₩40,227 | ₩39,263 | ₩39,343 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,536 | ₩40,655 | ₩39,490 | ₩40,442 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,804 | ₩40,924 | ₩40,227 | ₩40,616 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,879 | ₩40,650 | ₩39,624 | ₩40,522 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,375 | ₩40,656 | ₩39,785 | ₩39,973 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,201 | ₩40,750 | ₩39,866 | ₩39,933 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,303 | ₩40,288 | ₩39,021 | ₩39,933 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,536 | ₩41,112 | ₩40,402 | ₩40,576 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,852 | ₩40,583 | ₩39,651 | ₩40,455 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,536 | ₩40,589 | ₩39,450 | ₩39,504 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,711 | ₩40,321 | ₩38,928 | ₩40,067 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,499 | ₩39,450 | ₩38,499 | ₩38,968 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,686 | ₩38,686 | ₩37,882 | ₩38,124 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,316 | ₩40,268 | ₩39,289 | ₩39,397 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,651 | ₩39,879 | ₩38,787 | ₩39,718 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,954 | ₩40,134 | ₩38,954 | ₩39,430 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,067 | ₩40,258 | ₩38,646 | ₩38,673 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,856 | ₩39,531 | ₩37,856 | ₩39,504 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,673 | ₩38,673 | ₩37,119 | ₩37,601 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,311 | ₩39,048 | ₩38,191 | ₩38,914 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,440 | ₩38,191 | ₩37,440 | ₩37,990 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,025 | ₩38,351 | ₩36,730 | ₩37,507 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,288 | ₩37,856 | ₩36,288 | ₩37,119 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,211 | ₩35,497 | ₩34,197 | ₩35,176 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,921 | ₩35,042 | ₩34,197 | ₩34,921 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,288 | ₩36,583 | ₩35,229 | ₩35,256 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,462 | ₩37,065 | ₩35,135 | ₩35,926 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,351 | ₩38,847 | ₩36,770 | ₩37,119 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,665 | ₩39,959 | ₩38,338 | ₩38,459 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,137 | ₩39,209 | ₩37,132 | ₩39,048 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,531 | ₩40,817 | ₩39,531 | ₩40,562 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,325 | ₩39,423 | ₩37,628 | ₩39,410 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,120 | ₩40,281 | ₩38,861 | ₩38,887 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,723 | ₩41,031 | ₩39,343 | ₩39,825 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,851 | ₩41,005 | ₩39,477 | ₩40,268 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,579 | ₩40,750 | ₩38,420 | ₩40,737 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,758 | ₩40,616 | ₩38,606 | ₩38,794 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,088 | ₩40,147 | ₩38,954 | ₩39,102 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,378 | ₩38,968 | ₩38,284 | ₩38,807 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,464 | ₩39,665 | ₩38,258 | ₩38,445 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,655 | ₩38,740 | ₩37,655 | ₩38,110 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,614 | ₩38,150 | ₩37,581 | ₩37,655 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,735 | ₩38,697 | ₩37,507 | ₩37,748 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,882 | ₩38,097 | ₩37,628 | ₩37,708 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,650 | ₩37,890 | ₩36,422 | ₩37,547 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,105 | ₩37,333 | ₩36,341 | ₩36,502 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,539 | ₩38,638 | ₩37,299 | ₩37,467 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,045 | ₩41,045 | ₩39,758 | ₩39,959 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,648 | ₩42,090 | ₩40,804 | ₩41,232 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,948 | ₩42,948 | ₩41,755 | ₩41,929 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,926 | ₩44,489 | ₩43,390 | ₩43,537 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,854 | ₩43,939 | ₩42,492 | ₩43,819 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,060 | ₩44,140 | ₩42,378 | ₩42,452 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,881 | ₩43,993 | ₩42,696 | ₩43,537 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,184 | ₩42,948 | ₩41,648 | ₩42,921 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩43,979 | ₩44,167 | ₩42,237 | ₩42,291 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,901 | ₩47,343 | ₩43,068 | ₩43,738 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,681 | ₩46,492 | ₩45,400 | ₩46,324 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,204 | ₩46,391 | ₩45,333 | ₩45,681 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,944 | ₩45,922 | ₩44,770 | ₩45,453 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,556 | ₩45,011 | ₩43,627 | ₩44,368 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,132 | ₩45,976 | ₩43,778 | ₩44,100 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,561 | ₩46,733 | ₩45,226 | ₩46,726 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩43,979 | ₩44,489 | ₩43,537 | ₩44,301 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,644 | ₩43,711 | ₩42,747 | ₩43,631 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,760 | ₩43,644 | ₩42,760 | ₩43,618 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,189 | ₩43,336 | ₩42,593 | ₩43,001 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,881 | ₩43,390 | ₩42,224 | ₩42,840 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,688 | ₩42,103 | ₩41,005 | ₩41,902 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,797 | ₩41,862 | ₩40,750 | ₩41,755 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,469 | ₩41,246 | ₩40,455 | ₩40,911 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,160 | ₩40,495 | ₩39,062 | ₩40,402 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,849 | ₩42,197 | ₩40,227 | ₩40,254 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,469 | ₩41,179 | ₩39,464 | ₩41,125 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,536 | ₩41,554 | ₩39,919 | ₩40,603 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,093 | ₩40,294 | ₩39,209 | ₩39,892 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,897 | ₩41,299 | ₩40,388 | ₩40,576 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,428 | ₩40,790 | ₩39,490 | ₩39,531 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,678 | ₩41,206 | ₩39,531 | ₩40,670 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,397 | ₩39,531 | ₩38,820 | ₩39,289 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,348 | ₩40,710 | ₩39,504 | ₩39,919 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,512 | ₩40,187 | ₩38,070 | ₩40,080 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,852 | ₩40,335 | ₩39,356 | ₩39,531 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,794 | ₩39,732 | ₩38,526 | ₩39,638 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,507 | ₩39,088 | ₩37,253 | ₩38,995 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,057 | ₩38,057 | ₩37,333 | ₩37,534 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,172 | ₩38,204 | ₩36,904 | ₩37,387 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,864 | ₩37,454 | ₩35,913 | ₩36,690 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,248 | ₩36,998 | ₩36,047 | ₩36,810 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,119 | ₩37,755 | ₩36,341 | ₩36,435 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,253 | ₩37,413 | ₩36,462 | ₩37,052 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,422 | ₩37,829 | ₩36,234 | ₩37,695 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,251 | ₩35,765 | ₩34,231 | ₩35,658 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,430 | ₩35,537 | ₩34,252 | ₩34,452 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,104 | ₩35,403 | ₩33,782 | ₩35,336 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,460 | ₩35,001 | ₩33,299 | ₩34,519 | +3.16% | 122.6만 |
|---|
| 2026.03.17 | ₩33,661 | ₩33,755 | ₩33,084 | ₩33,299 | -1.07% | 86.2만 |
|---|
| 2026.03.16 | ₩32,911 | ₩33,889 | ₩32,857 | ₩33,889 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,683 | ₩32,911 | ₩32,229 | ₩32,522 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,503 | ₩34,573 | ₩32,964 | ₩33,018 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,588 | ₩37,628 | ₩36,382 | ₩36,489 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,512 | ₩38,894 | ₩37,882 | ₩37,990 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,534 | ₩38,861 | ₩37,346 | ₩38,418 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,485 | ₩38,552 | ₩37,621 | ₩37,842 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,825 | ₩39,839 | ₩38,016 | ₩38,847 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,206 | ₩41,541 | ₩40,737 | ₩41,219 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,589 | ₩41,969 | ₩39,961 | ₩41,407 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,157 | ₩42,558 | ₩40,469 | ₩41,460 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,531 | ₩40,556 | ₩38,727 | ₩40,375 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,794 | ₩39,638 | ₩37,802 | ₩39,102 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,561 | ₩37,641 | ₩36,690 | ₩37,172 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,623 | ₩37,172 | ₩36,395 | ₩37,078 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,408 | ₩36,676 | ₩36,234 | ₩36,542 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,542 | ₩36,918 | ₩36,221 | ₩36,810 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,408 | ₩36,770 | ₩35,993 | ₩36,408 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,698 | ₩35,953 | ₩35,423 | ₩35,564 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,519 | ₩34,680 | ₩33,903 | ₩34,599 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,447 | ₩34,693 | ₩33,447 | ₩34,693 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,398 | ₩34,611 | ₩33,246 | ₩33,460 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,171 | ₩34,774 | ₩33,849 | ₩34,211 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,434 | ₩33,943 | ₩33,299 | ₩33,836 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,232 | ₩33,541 | ₩33,112 | ₩33,273 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,495 | ₩33,447 | ₩32,402 | ₩33,366 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,174 | ₩32,964 | ₩32,174 | ₩32,348 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,790 | ₩32,938 | ₩32,080 | ₩32,549 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,286 | ₩33,405 | ₩32,629 | ₩33,112 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,852 | ₩32,944 | ₩31,611 | ₩32,857 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,402 | ₩33,112 | ₩32,214 | ₩32,616 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,165 | ₩33,434 | ₩32,026 | ₩32,562 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,524 | ₩32,897 | ₩31,249 | ₩32,871 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,847 | ₩31,799 | ₩30,774 | ₩31,263 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,700 | ₩30,914 | ₩30,325 | ₩30,606 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,325 | ₩30,887 | ₩30,325 | ₩30,378 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,673 | ₩30,807 | ₩29,601 | ₩30,030 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,882 | ₩30,459 | ₩29,748 | ₩30,378 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,909 | ₩29,909 | ₩29,306 | ₩29,601 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,445 | ₩30,948 | ₩30,311 | ₩30,378 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,753 | ₩30,753 | ₩30,016 | ₩30,459 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,571 | ₩31,832 | ₩30,954 | ₩31,169 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,874 | ₩31,477 | ₩30,807 | ₩31,410 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,057 | ₩30,432 | ₩29,789 | ₩30,097 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,459 | ₩30,465 | ₩29,856 | ₩30,110 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,820 | ₩30,968 | ₩30,138 | ₩30,619 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,926 | ₩29,695 | ₩27,926 | ₩29,574 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,908 | ₩27,819 | ₩26,908 | ₩27,430 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,894 | ₩27,229 | ₩26,613 | ₩26,680 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,626 | ₩26,705 | ₩26,278 | ₩26,519 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,197 | ₩26,318 | ₩26,070 | ₩26,238 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,897 | ₩26,921 | ₩26,171 | ₩26,184 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,666 | ₩26,854 | ₩26,546 | ₩26,747 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,063 | ₩26,264 | ₩25,916 | ₩26,171 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,003 | ₩26,092 | ₩25,862 | ₩26,023 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,130 | ₩26,197 | ₩25,956 | ₩25,983 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,063 | ₩26,385 | ₩25,903 | ₩26,077 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,264 | ₩26,552 | ₩25,998 | ₩26,171 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,666 | ₩26,666 | ₩26,211 | ₩26,358 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,001 | ₩27,135 | ₩26,693 | ₩26,800 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,323 | ₩27,355 | ₩26,747 | ₩26,841 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,377 | ₩27,488 | ₩27,249 | ₩27,430 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,819 | ₩27,872 | ₩27,390 | ₩27,484 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,832 | ₩28,020 | ₩27,604 | ₩27,819 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,631 | ₩27,939 | ₩27,269 | ₩27,805 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,261 | ₩28,291 | ₩27,604 | ₩27,698 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,502 | ₩28,904 | ₩28,261 | ₩28,315 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,489 | ₩28,820 | ₩28,449 | ₩28,462 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,690 | ₩28,743 | ₩28,449 | ₩28,502 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,810 | ₩28,985 | ₩28,549 | ₩28,583 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,899 | ₩28,408 | ₩27,819 | ₩28,341 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,676 | ₩28,794 | ₩27,960 | ₩28,047 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,516 | ₩28,891 | ₩28,435 | ₩28,690 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,408 | ₩28,757 | ₩28,308 | ₩28,315 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,509 | ₩28,583 | ₩28,006 | ₩28,489 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,400 | ₩29,400 | ₩28,743 | ₩29,105 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,909 | ₩30,137 | ₩29,641 | ₩30,124 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,043 | ₩30,539 | ₩29,440 | ₩29,440 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,740 | ₩31,477 | ₩30,566 | ₩30,660 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,539 | ₩31,129 | ₩30,258 | ₩31,008 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,526 | ₩30,916 | ₩30,445 | ₩30,633 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,150 | ₩30,928 | ₩29,842 | ₩30,847 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,807 | ₩31,289 | ₩30,539 | ₩30,820 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,343 | ₩31,705 | ₩31,169 | ₩31,490 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,544 | ₩31,718 | ₩30,887 | ₩31,316 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,662 | ₩31,571 | ₩30,646 | ₩31,464 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,372 | ₩30,767 | ₩30,284 | ₩30,526 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,065 | ₩30,599 | ₩28,918 | ₩29,909 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,274 | ₩28,650 | ₩28,194 | ₩28,623 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,274 | ₩28,422 | ₩28,033 | ₩28,328 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,293 | ₩29,413 | ₩28,877 | ₩29,038 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,971 | ₩29,507 | ₩28,797 | ₩29,413 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,038 | ₩29,380 | ₩28,958 | ₩28,998 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,212 | ₩29,789 | ₩29,078 | ₩29,132 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,636 | ₩29,052 | ₩28,489 | ₩29,025 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,341 | ₩28,363 | ₩27,551 | ₩28,207 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,743 | ₩29,186 | ₩28,288 | ₩28,341 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,676 | ₩29,293 | ₩28,676 | ₩29,145 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,403 | ₩28,047 | ₩27,256 | ₩27,993 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,712 | ₩27,752 | ₩27,256 | ₩27,390 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,939 | ₩28,301 | ₩27,826 | ₩28,127 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,149 | ₩27,832 | ₩26,975 | ₩27,738 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,350 | ₩27,858 | ₩27,249 | ₩27,390 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,291 | ₩26,707 | ₩26,291 | ₩26,599 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,063 | ₩26,305 | ₩25,929 | ₩26,090 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,613 | ₩26,928 | ₩26,465 | ₩26,559 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,336 | ₩27,685 | ₩26,573 | ₩26,599 | -2.70% | 55.9만 |
|---|