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 | ₩53,639 | ₩54,511 | ₩53,344 | ₩53,559 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,532 | ₩54,236 | ₩53,237 | ₩53,720 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,714 | ₩53,002 | ₩52,097 | ₩52,191 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,835 | ₩52,969 | ₩51,455 | ₩52,365 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,181 | ₩55,711 | ₩52,258 | ₩55,047 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,701 | ₩53,639 | ₩52,124 | ₩53,639 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,300 | ₩52,218 | ₩50,086 | ₩52,030 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,078 | ₩52,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,024 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,390 | ₩48,812 | ₩47,390 | ₩48,476 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,806 | ₩48,074 | ₩47,055 | ₩47,498 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,063 | ₩46,787 | ₩45,339 | ₩46,022 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,942 | ₩47,142 | ₩45,339 | ₩45,996 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,706 | ₩47,149 | ₩45,540 | ₩46,157 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,658 | ₩48,047 | ₩46,398 | ₩46,438 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,247 | ₩51,467 | ₩49,549 | ₩49,777 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,568 | ₩51,936 | ₩50,032 | ₩51,266 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,973 | ₩49,898 | ₩48,691 | ₩49,120 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,141 | ₩49,911 | ₩47,900 | ₩49,080 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,703 | ₩46,948 | ₩43,488 | ₩46,840 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,216 | ₩47,799 | ₩46,468 | ₩47,390 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,942 | ₩47,390 | ₩45,862 | ₩47,042 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,923 | ₩46,599 | ₩44,628 | ₩46,398 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,712 | ₩48,192 | ₩46,773 | ₩47,551 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,632 | ₩47,711 | ₩46,264 | ₩46,854 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,237 | ₩47,645 | ₩46,237 | ₩47,176 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,593 | ₩46,331 | ₩45,499 | ₩45,835 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,386 | ₩45,459 | ₩44,065 | ₩45,392 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,252 | ₩44,856 | ₩43,931 | ₩44,534 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,373 | ₩44,373 | ₩43,307 | ₩43,998 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,220 | ₩43,904 | ₩42,885 | ₩43,743 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,927 | ₩42,777 | ₩40,900 | ₩42,643 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,134 | ₩42,885 | ₩40,129 | ₩40,337 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,348 | ₩42,710 | ₩42,120 | ₩42,201 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,677 | ₩43,058 | ₩42,241 | ₩42,429 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,804 | ₩43,635 | ₩42,476 | ₩42,643 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,812 | ₩42,093 | ₩41,363 | ₩41,651 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,812 | ₩42,093 | ₩41,155 | ₩41,530 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,954 | ₩40,954 | ₩40,270 | ₩40,498 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,578 | ₩41,195 | ₩40,337 | ₩41,047 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,975 | ₩40,498 | ₩39,841 | ₩40,337 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩39,009 | ₩39,988 | ₩39,009 | ₩39,385 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,137 | ₩38,996 | ₩37,950 | ₩38,848 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,909 | ₩38,996 | ₩37,990 | ₩38,392 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,680 | ₩39,706 | ₩39,110 | ₩39,143 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,639 | ₩40,109 | ₩38,890 | ₩39,545 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,063 | ₩39,820 | ₩38,942 | ₩39,545 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,693 | ₩39,827 | ₩38,365 | ₩38,379 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,256 | ₩40,256 | ₩39,291 | ₩39,371 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,565 | ₩40,684 | ₩39,519 | ₩40,471 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,833 | ₩40,954 | ₩40,256 | ₩40,645 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,908 | ₩40,679 | ₩39,653 | ₩40,551 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,404 | ₩40,685 | ₩39,814 | ₩40,001 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,229 | ₩40,779 | ₩39,894 | ₩39,961 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,331 | ₩40,317 | ₩39,049 | ₩39,961 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,565 | ₩41,141 | ₩40,431 | ₩40,605 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,881 | ₩40,612 | ₩39,680 | ₩40,484 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,565 | ₩40,618 | ₩39,478 | ₩39,532 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,740 | ₩40,350 | ₩38,955 | ₩40,095 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,526 | ₩39,478 | ₩38,526 | ₩38,996 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,714 | ₩38,714 | ₩37,910 | ₩38,151 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,344 | ₩40,296 | ₩39,318 | ₩39,425 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,680 | ₩39,908 | ₩38,815 | ₩39,747 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,982 | ₩40,162 | ₩38,982 | ₩39,458 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,095 | ₩40,287 | ₩38,674 | ₩38,701 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,883 | ₩39,559 | ₩37,883 | ₩39,532 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,701 | ₩38,701 | ₩37,145 | ₩37,628 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,339 | ₩39,076 | ₩38,218 | ₩38,942 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,467 | ₩38,218 | ₩37,467 | ₩38,017 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,051 | ₩38,379 | ₩36,756 | ₩37,534 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,314 | ₩37,883 | ₩36,314 | ₩37,145 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,235 | ₩35,523 | ₩34,222 | ₩35,201 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,946 | ₩35,067 | ₩34,222 | ₩34,946 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,314 | ₩36,609 | ₩35,254 | ₩35,281 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,488 | ₩37,092 | ₩35,160 | ₩35,952 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,379 | ₩38,875 | ₩36,796 | ₩37,145 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,693 | ₩39,988 | ₩38,365 | ₩38,486 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,164 | ₩39,237 | ₩37,159 | ₩39,076 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,559 | ₩40,846 | ₩39,559 | ₩40,591 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,352 | ₩39,452 | ₩37,655 | ₩39,438 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,149 | ₩40,310 | ₩38,888 | ₩38,915 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,752 | ₩41,061 | ₩39,371 | ₩39,854 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,880 | ₩41,034 | ₩39,505 | ₩40,296 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,607 | ₩40,779 | ₩38,447 | ₩40,766 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,787 | ₩40,645 | ₩38,634 | ₩38,821 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,116 | ₩40,176 | ₩38,982 | ₩39,130 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,406 | ₩38,996 | ₩38,312 | ₩38,835 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,492 | ₩39,693 | ₩38,285 | ₩38,473 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,682 | ₩38,768 | ₩37,682 | ₩38,137 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,641 | ₩38,178 | ₩37,608 | ₩37,682 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,762 | ₩38,725 | ₩37,534 | ₩37,775 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,910 | ₩38,124 | ₩37,655 | ₩37,735 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,676 | ₩37,918 | ₩36,448 | ₩37,574 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,132 | ₩37,360 | ₩36,367 | ₩36,528 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,567 | ₩38,666 | ₩37,326 | ₩37,494 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,074 | ₩41,074 | ₩39,787 | ₩39,988 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,678 | ₩42,120 | ₩40,833 | ₩41,262 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,978 | ₩42,978 | ₩41,785 | ₩41,959 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,957 | ₩44,521 | ₩43,421 | ₩43,568 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,885 | ₩43,971 | ₩42,522 | ₩43,850 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,091 | ₩44,172 | ₩42,408 | ₩42,482 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,911 | ₩44,024 | ₩42,726 | ₩43,568 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,214 | ₩42,978 | ₩41,678 | ₩42,952 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩44,011 | ₩44,199 | ₩42,268 | ₩42,321 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,934 | ₩47,377 | ₩43,099 | ₩43,770 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,714 | ₩46,525 | ₩45,432 | ₩46,358 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,237 | ₩46,425 | ₩45,365 | ₩45,714 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,976 | ₩45,955 | ₩44,802 | ₩45,486 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,588 | ₩45,044 | ₩43,658 | ₩44,400 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,164 | ₩46,009 | ₩43,810 | ₩44,132 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,593 | ₩46,767 | ₩45,258 | ₩46,760 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩44,011 | ₩44,521 | ₩43,568 | ₩44,333 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,676 | ₩43,743 | ₩42,777 | ₩43,662 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,791 | ₩43,676 | ₩42,791 | ₩43,649 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,220 | ₩43,367 | ₩42,623 | ₩43,032 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,911 | ₩43,421 | ₩42,254 | ₩42,871 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,718 | ₩42,134 | ₩41,034 | ₩41,932 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,826 | ₩41,892 | ₩40,779 | ₩41,785 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,498 | ₩41,275 | ₩40,484 | ₩40,940 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,189 | ₩40,524 | ₩39,090 | ₩40,431 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,879 | ₩42,227 | ₩40,256 | ₩40,283 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,498 | ₩41,208 | ₩39,492 | ₩41,155 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,565 | ₩41,584 | ₩39,948 | ₩40,632 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,122 | ₩40,323 | ₩39,237 | ₩39,921 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,927 | ₩41,329 | ₩40,417 | ₩40,605 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,457 | ₩40,819 | ₩39,519 | ₩39,559 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,706 | ₩41,235 | ₩39,559 | ₩40,699 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,425 | ₩39,559 | ₩38,848 | ₩39,318 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,377 | ₩40,739 | ₩39,532 | ₩39,948 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,540 | ₩40,216 | ₩38,097 | ₩40,109 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,881 | ₩40,363 | ₩39,385 | ₩39,559 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,821 | ₩39,760 | ₩38,553 | ₩39,666 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,534 | ₩39,116 | ₩37,279 | ₩39,023 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,084 | ₩38,084 | ₩37,360 | ₩37,561 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,199 | ₩38,231 | ₩36,931 | ₩37,413 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,890 | ₩37,480 | ₩35,938 | ₩36,716 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,274 | ₩37,024 | ₩36,072 | ₩36,837 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,145 | ₩37,782 | ₩36,367 | ₩36,461 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,279 | ₩37,440 | ₩36,488 | ₩37,078 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,448 | ₩37,856 | ₩36,260 | ₩37,722 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,275 | ₩35,791 | ₩34,255 | ₩35,683 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,456 | ₩35,563 | ₩34,277 | ₩34,477 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,128 | ₩35,429 | ₩33,806 | ₩35,362 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,484 | ₩35,026 | ₩33,323 | ₩34,544 | +3.16% | 122.6만 |
|---|
| 2026.03.17 | ₩33,685 | ₩33,779 | ₩33,107 | ₩33,323 | -1.07% | 86.2만 |
|---|
| 2026.03.16 | ₩32,934 | ₩33,913 | ₩32,881 | ₩33,913 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,707 | ₩32,934 | ₩32,252 | ₩32,546 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,528 | ₩34,597 | ₩32,988 | ₩33,042 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,614 | ₩37,655 | ₩36,408 | ₩36,515 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,540 | ₩38,922 | ₩37,910 | ₩38,017 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,561 | ₩38,888 | ₩37,373 | ₩38,446 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,513 | ₩38,580 | ₩37,648 | ₩37,869 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,854 | ₩39,867 | ₩38,044 | ₩38,875 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,235 | ₩41,570 | ₩40,766 | ₩41,249 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,618 | ₩41,999 | ₩39,989 | ₩41,436 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,187 | ₩42,588 | ₩40,498 | ₩41,490 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,559 | ₩40,585 | ₩38,754 | ₩40,404 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,821 | ₩39,666 | ₩37,829 | ₩39,130 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,588 | ₩37,668 | ₩36,716 | ₩37,199 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,649 | ₩37,199 | ₩36,421 | ₩37,105 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,434 | ₩36,703 | ₩36,260 | ₩36,569 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,569 | ₩36,944 | ₩36,247 | ₩36,837 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,434 | ₩36,796 | ₩36,019 | ₩36,434 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,724 | ₩35,978 | ₩35,449 | ₩35,590 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,544 | ₩34,705 | ₩33,927 | ₩34,624 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,471 | ₩34,718 | ₩33,471 | ₩34,718 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,423 | ₩34,636 | ₩33,270 | ₩33,484 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,195 | ₩34,798 | ₩33,873 | ₩34,235 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,457 | ₩33,967 | ₩33,323 | ₩33,860 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,256 | ₩33,565 | ₩33,136 | ₩33,297 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,519 | ₩33,471 | ₩32,425 | ₩33,390 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,197 | ₩32,988 | ₩32,197 | ₩32,371 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,814 | ₩32,961 | ₩32,103 | ₩32,572 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,310 | ₩33,429 | ₩32,653 | ₩33,136 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,875 | ₩32,968 | ₩31,634 | ₩32,881 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,425 | ₩33,136 | ₩32,237 | ₩32,639 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,189 | ₩33,457 | ₩32,049 | ₩32,586 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,547 | ₩32,921 | ₩31,272 | ₩32,894 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,869 | ₩31,821 | ₩30,796 | ₩31,285 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,722 | ₩30,936 | ₩30,346 | ₩30,628 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,346 | ₩30,910 | ₩30,346 | ₩30,400 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,695 | ₩30,829 | ₩29,622 | ₩30,051 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,904 | ₩30,480 | ₩29,770 | ₩30,400 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,931 | ₩29,931 | ₩29,327 | ₩29,622 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,467 | ₩30,970 | ₩30,333 | ₩30,400 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,775 | ₩30,775 | ₩30,038 | ₩30,480 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,593 | ₩31,855 | ₩30,977 | ₩31,191 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,896 | ₩31,500 | ₩30,829 | ₩31,433 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,078 | ₩30,454 | ₩29,810 | ₩30,118 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,480 | ₩30,487 | ₩29,877 | ₩30,132 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,843 | ₩30,990 | ₩30,160 | ₩30,641 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,946 | ₩29,716 | ₩27,946 | ₩29,595 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,927 | ₩27,839 | ₩26,927 | ₩27,450 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,913 | ₩27,249 | ₩26,632 | ₩26,699 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,645 | ₩26,724 | ₩26,297 | ₩26,538 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,216 | ₩26,337 | ₩26,089 | ₩26,256 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,916 | ₩26,940 | ₩26,189 | ₩26,203 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,686 | ₩26,873 | ₩26,565 | ₩26,766 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,082 | ₩26,283 | ₩25,935 | ₩26,189 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,022 | ₩26,110 | ₩25,881 | ₩26,042 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,149 | ₩26,216 | ₩25,975 | ₩26,002 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,082 | ₩26,404 | ₩25,921 | ₩26,095 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,283 | ₩26,572 | ₩26,016 | ₩26,189 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,686 | ₩26,686 | ₩26,230 | ₩26,377 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,021 | ₩27,155 | ₩26,712 | ₩26,820 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,343 | ₩27,375 | ₩26,766 | ₩26,860 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,396 | ₩27,508 | ₩27,269 | ₩27,450 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,839 | ₩27,892 | ₩27,410 | ₩27,504 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,852 | ₩28,040 | ₩27,624 | ₩27,839 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,651 | ₩27,959 | ₩27,289 | ₩27,825 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,281 | ₩28,311 | ₩27,624 | ₩27,718 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,523 | ₩28,925 | ₩28,281 | ₩28,335 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,509 | ₩28,840 | ₩28,469 | ₩28,482 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,710 | ₩28,764 | ₩28,469 | ₩28,523 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,831 | ₩29,005 | ₩28,570 | ₩28,603 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,919 | ₩28,429 | ₩27,839 | ₩28,362 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,697 | ₩28,815 | ₩27,980 | ₩28,067 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,536 | ₩28,912 | ₩28,456 | ₩28,710 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,429 | ₩28,777 | ₩28,328 | ₩28,335 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,529 | ₩28,603 | ₩28,026 | ₩28,509 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,421 | ₩29,421 | ₩28,764 | ₩29,126 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,931 | ₩30,159 | ₩29,662 | ₩30,145 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,065 | ₩30,561 | ₩29,461 | ₩29,461 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,762 | ₩31,500 | ₩30,588 | ₩30,682 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,561 | ₩31,151 | ₩30,279 | ₩31,030 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,548 | ₩30,938 | ₩30,467 | ₩30,655 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,172 | ₩30,950 | ₩29,864 | ₩30,869 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,829 | ₩31,312 | ₩30,561 | ₩30,843 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,366 | ₩31,728 | ₩31,191 | ₩31,513 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,567 | ₩31,741 | ₩30,910 | ₩31,339 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,684 | ₩31,593 | ₩30,668 | ₩31,486 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,393 | ₩30,789 | ₩30,306 | ₩30,548 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,086 | ₩30,621 | ₩28,938 | ₩29,931 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,295 | ₩28,670 | ₩28,214 | ₩28,643 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,295 | ₩28,442 | ₩28,053 | ₩28,348 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,314 | ₩29,435 | ₩28,898 | ₩29,059 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,992 | ₩29,528 | ₩28,818 | ₩29,435 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,059 | ₩29,401 | ₩28,979 | ₩29,019 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,233 | ₩29,810 | ₩29,099 | ₩29,153 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,657 | ₩29,072 | ₩28,509 | ₩29,046 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,362 | ₩28,383 | ₩27,571 | ₩28,228 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,764 | ₩29,207 | ₩28,308 | ₩28,362 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,697 | ₩29,314 | ₩28,697 | ₩29,166 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,423 | ₩28,067 | ₩27,276 | ₩28,013 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,731 | ₩27,772 | ₩27,276 | ₩27,410 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,959 | ₩28,321 | ₩27,845 | ₩28,147 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,168 | ₩27,852 | ₩26,994 | ₩27,758 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,369 | ₩27,878 | ₩27,269 | ₩27,410 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,310 | ₩26,726 | ₩26,310 | ₩26,618 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,082 | ₩26,323 | ₩25,948 | ₩26,109 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,632 | ₩26,947 | ₩26,484 | ₩26,578 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,356 | ₩27,705 | ₩26,592 | ₩26,618 | -2.70% | 55.9만 |
|---|