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 | ₩53,644 | ₩54,516 | ₩53,349 | ₩53,564 | -0.15% | 166.4만 |
| 2026.10.08 | ₩53,537 | ₩54,241 | ₩53,242 | ₩53,725 | +0.35% | 292.2만 |
| 2026.10.07 | ₩52,719 | ₩53,007 | ₩52,102 | ₩52,196 | -0.99% | 222.6만 |
| 2026.10.06 | ₩52,840 | ₩52,974 | ₩51,460 | ₩52,370 | -0.89% | 741.5만 |
| 2026.10.05 | ₩55,187 | ₩55,716 | ₩52,263 | ₩55,053 | -0.24% | 235.5만 |
| 2026.10.02 | ₩52,706 | ₩53,644 | ₩52,129 | ₩53,644 | +1.78% | 213.6만 |
| 2026.10.01 | ₩50,305 | ₩52,223 | ₩50,090 | ₩52,035 | +3.44% | 117.3만 |
| 2026.09.30 | ₩51,083 | ₩52,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,029 |
| -0.11% |
| 191.9만 |
| 2026.09.29 | ₩47,395 | ₩48,816 | ₩47,395 | ₩48,481 | +2.29% | 117.1만 |
|---|
| 2026.09.28 | ₩47,811 | ₩48,079 | ₩47,060 | ₩47,502 | -0.65% | 185.5만 |
|---|
| 2026.09.25 | ₩46,067 | ₩46,791 | ₩45,343 | ₩46,027 | -0.09% | 223만 |
|---|
| 2026.09.24 | ₩45,946 | ₩47,147 | ₩45,343 | ₩46,000 | +0.12% | 293.2만 |
|---|
| 2026.09.23 | ₩46,711 | ₩47,153 | ₩45,544 | ₩46,161 | -1.18% | 254.2만 |
|---|
| 2026.09.22 | ₩47,663 | ₩48,052 | ₩46,402 | ₩46,443 | -2.56% | 237.1만 |
|---|
| 2026.09.21 | ₩50,251 | ₩51,472 | ₩49,554 | ₩49,782 | -0.93% | 176만 |
|---|
| 2026.09.18 | ₩50,573 | ₩51,941 | ₩50,037 | ₩51,271 | +1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩48,977 | ₩49,903 | ₩48,696 | ₩49,125 | +0.30% | 119.5만 |
|---|
| 2026.09.16 | ₩48,146 | ₩49,916 | ₩47,904 | ₩49,085 | +1.95% | 277.9만 |
|---|
| 2026.09.15 | ₩43,707 | ₩46,952 | ₩43,492 | ₩46,845 | +7.18% | 837.8만 |
|---|
| 2026.09.14 | ₩47,220 | ₩47,804 | ₩46,472 | ₩47,395 | +0.37% | 142.9만 |
|---|
| 2026.09.11 | ₩45,946 | ₩47,395 | ₩45,866 | ₩47,046 | +2.39% | 135.9만 |
|---|
| 2026.09.10 | ₩44,927 | ₩46,604 | ₩44,632 | ₩46,402 | +3.28% | 172.9만 |
|---|
| 2026.09.09 | ₩47,717 | ₩48,197 | ₩46,778 | ₩47,556 | -0.34% | 155만 |
|---|
| 2026.09.08 | ₩47,636 | ₩47,715 | ₩46,268 | ₩46,858 | -1.63% | 129.9만 |
|---|
| 2026.09.04 | ₩46,241 | ₩47,650 | ₩46,241 | ₩47,180 | +2.03% | 111.1만 |
|---|
| 2026.09.03 | ₩45,598 | ₩46,335 | ₩45,504 | ₩45,839 | +0.53% | 106.3만 |
|---|
| 2026.09.02 | ₩44,391 | ₩45,464 | ₩44,069 | ₩45,397 | +2.27% | 94만 |
|---|
| 2026.09.01 | ₩44,257 | ₩44,860 | ₩43,935 | ₩44,538 | +0.64% | 76.2만 |
|---|
| 2026.08.31 | ₩44,377 | ₩44,377 | ₩43,311 | ₩44,002 | -0.85% | 93만 |
|---|
| 2026.08.28 | ₩43,224 | ₩43,908 | ₩42,889 | ₩43,747 | +1.21% | 78.2만 |
|---|
| 2026.08.27 | ₩40,931 | ₩42,781 | ₩40,904 | ₩42,647 | +4.19% | 89.4만 |
|---|
| 2026.08.26 | ₩42,138 | ₩42,889 | ₩40,133 | ₩40,341 | -4.26% | 210.3만 |
|---|
| 2026.08.25 | ₩42,352 | ₩42,714 | ₩42,124 | ₩42,205 | -0.35% | 48.3만 |
|---|
| 2026.08.24 | ₩42,681 | ₩43,062 | ₩42,245 | ₩42,433 | -0.58% | 73.8만 |
|---|
| 2026.08.21 | ₩42,808 | ₩43,640 | ₩42,480 | ₩42,647 | -0.38% | 52.9만 |
|---|
| 2026.08.20 | ₩41,816 | ₩42,097 | ₩41,367 | ₩41,655 | -0.38% | 41.2만 |
|---|
| 2026.08.19 | ₩41,816 | ₩42,097 | ₩41,159 | ₩41,534 | -0.67% | 55.2만 |
|---|
| 2026.08.18 | ₩40,958 | ₩40,958 | ₩40,274 | ₩40,502 | -1.11% | 37.5만 |
|---|
| 2026.08.17 | ₩40,582 | ₩41,199 | ₩40,341 | ₩41,051 | +1.16% | 37만 |
|---|
| 2026.08.14 | ₩39,978 | ₩40,502 | ₩39,844 | ₩40,341 | +0.91% | 49.3만 |
|---|
| 2026.08.13 | ₩39,013 | ₩39,992 | ₩39,013 | ₩39,388 | +0.96% | 65.3만 |
|---|
| 2026.08.12 | ₩38,141 | ₩38,999 | ₩37,953 | ₩38,852 | +1.86% | 58.9만 |
|---|
| 2026.08.11 | ₩38,912 | ₩38,999 | ₩37,994 | ₩38,396 | -1.33% | 57.3만 |
|---|
| 2026.08.10 | ₩39,683 | ₩39,710 | ₩39,113 | ₩39,147 | -1.35% | 30.9만 |
|---|
| 2026.08.07 | ₩39,643 | ₩40,113 | ₩38,894 | ₩39,549 | -0.24% | 46.4만 |
|---|
| 2026.08.06 | ₩39,067 | ₩39,824 | ₩38,946 | ₩39,549 | +1.24% | 36만 |
|---|
| 2026.08.05 | ₩39,697 | ₩39,831 | ₩38,369 | ₩38,383 | -3.31% | 57.6만 |
|---|
| 2026.08.04 | ₩40,260 | ₩40,260 | ₩39,295 | ₩39,375 | -2.20% | 41.8만 |
|---|
| 2026.08.03 | ₩40,569 | ₩40,688 | ₩39,523 | ₩40,475 | -0.23% | 44.4만 |
|---|
| 2026.07.31 | ₩40,837 | ₩40,958 | ₩40,260 | ₩40,649 | -0.46% | 28.9만 |
|---|
| 2026.07.30 | ₩39,911 | ₩40,683 | ₩39,657 | ₩40,555 | +1.61% | 33.6만 |
|---|
| 2026.07.29 | ₩40,408 | ₩40,689 | ₩39,818 | ₩40,005 | -1.00% | 45.9만 |
|---|
| 2026.07.28 | ₩40,233 | ₩40,783 | ₩39,898 | ₩39,965 | -0.67% | 42.5만 |
|---|
| 2026.07.27 | ₩39,335 | ₩40,320 | ₩39,053 | ₩39,965 | +1.60% | 51.5만 |
|---|
| 2026.07.24 | ₩40,569 | ₩41,145 | ₩40,434 | ₩40,609 | +0.10% | 38.2만 |
|---|
| 2026.07.23 | ₩39,885 | ₩40,616 | ₩39,683 | ₩40,488 | +1.51% | 38.1만 |
|---|
| 2026.07.22 | ₩40,569 | ₩40,622 | ₩39,482 | ₩39,536 | -2.55% | 41.5만 |
|---|
| 2026.07.21 | ₩39,744 | ₩40,354 | ₩38,959 | ₩40,099 | +0.89% | 64.2만 |
|---|
| 2026.07.20 | ₩38,530 | ₩39,482 | ₩38,530 | ₩38,999 | +1.22% | 37.1만 |
|---|
| 2026.07.17 | ₩38,718 | ₩38,718 | ₩37,913 | ₩38,155 | -1.45% | 48.3만 |
|---|
| 2026.07.16 | ₩39,348 | ₩40,300 | ₩39,321 | ₩39,429 | +0.20% | 43.9만 |
|---|
| 2026.07.15 | ₩39,683 | ₩39,911 | ₩38,818 | ₩39,750 | +0.17% | 38.5만 |
|---|
| 2026.07.14 | ₩38,986 | ₩40,166 | ₩38,986 | ₩39,462 | +1.22% | 36.7만 |
|---|
| 2026.07.13 | ₩40,099 | ₩40,291 | ₩38,678 | ₩38,704 | -3.48% | 52.8만 |
|---|
| 2026.07.10 | ₩37,886 | ₩39,563 | ₩37,886 | ₩39,536 | +4.35% | 63.2만 |
|---|
| 2026.07.09 | ₩38,704 | ₩38,704 | ₩37,149 | ₩37,632 | -2.77% | 56.1만 |
|---|
| 2026.07.08 | ₩38,342 | ₩39,080 | ₩38,222 | ₩38,946 | +1.57% | 69.9만 |
|---|
| 2026.07.07 | ₩37,471 | ₩38,222 | ₩37,471 | ₩38,020 | +1.47% | 50.2만 |
|---|
| 2026.07.06 | ₩37,055 | ₩38,383 | ₩36,760 | ₩37,538 | +1.30% | 63.3만 |
|---|
| 2026.07.02 | ₩36,317 | ₩37,886 | ₩36,317 | ₩37,149 | +2.29% | 76.4만 |
|---|
| 2026.07.01 | ₩34,239 | ₩35,526 | ₩34,225 | ₩35,204 | +2.82% | 76만 |
|---|
| 2026.06.30 | ₩34,949 | ₩35,070 | ₩34,225 | ₩34,949 | 0.00% | 120.3만 |
|---|
| 2026.06.29 | ₩36,317 | ₩36,612 | ₩35,258 | ₩35,285 | -2.84% | 81.9만 |
|---|
| 2026.06.26 | ₩36,492 | ₩37,095 | ₩35,164 | ₩35,955 | -1.47% | 108.8만 |
|---|
| 2026.06.25 | ₩38,383 | ₩38,879 | ₩36,800 | ₩37,149 | -3.21% | 132.2만 |
|---|
| 2026.06.24 | ₩39,697 | ₩39,992 | ₩38,369 | ₩38,490 | -3.04% | 160.6만 |
|---|
| 2026.06.23 | ₩38,168 | ₩39,241 | ₩37,162 | ₩39,080 | +2.39% | 485만 |
|---|
| 2026.06.22 | ₩39,563 | ₩40,850 | ₩39,563 | ₩40,595 | +2.61% | 67.1만 |
|---|
| 2026.06.18 | ₩38,356 | ₩39,455 | ₩37,658 | ₩39,442 | +2.83% | 85만 |
|---|
| 2026.06.17 | ₩40,153 | ₩40,314 | ₩38,892 | ₩38,919 | -3.07% | 51.3만 |
|---|
| 2026.06.16 | ₩40,756 | ₩41,065 | ₩39,375 | ₩39,858 | -2.20% | 49.1만 |
|---|
| 2026.06.15 | ₩40,884 | ₩41,038 | ₩39,509 | ₩40,300 | -1.43% | 80만 |
|---|
| 2026.06.12 | ₩38,611 | ₩40,783 | ₩38,451 | ₩40,770 | +5.59% | 72.6만 |
|---|
| 2026.06.11 | ₩39,791 | ₩40,649 | ₩38,637 | ₩38,825 | -2.43% | 63.8만 |
|---|
| 2026.06.10 | ₩39,120 | ₩40,180 | ₩38,986 | ₩39,134 | +0.03% | 66.9만 |
|---|
| 2026.06.09 | ₩38,409 | ₩38,999 | ₩38,316 | ₩38,839 | +1.12% | 71.1만 |
|---|
| 2026.06.08 | ₩39,496 | ₩39,697 | ₩38,289 | ₩38,476 | -2.58% | 76.4만 |
|---|
| 2026.06.05 | ₩37,685 | ₩38,771 | ₩37,685 | ₩38,141 | +1.21% | 50.4만 |
|---|
| 2026.06.04 | ₩37,645 | ₩38,181 | ₩37,611 | ₩37,685 | +0.11% | 50.5만 |
|---|
| 2026.06.03 | ₩37,766 | ₩38,729 | ₩37,538 | ₩37,779 | +0.04% | 67.2만 |
|---|
| 2026.06.02 | ₩37,913 | ₩38,128 | ₩37,658 | ₩37,739 | -0.46% | 95.5만 |
|---|
| 2026.06.01 | ₩36,679 | ₩37,921 | ₩36,451 | ₩37,578 | +2.45% | 88.3만 |
|---|
| 2026.05.29 | ₩37,135 | ₩37,363 | ₩36,371 | ₩36,532 | -1.63% | 118.4만 |
|---|
| 2026.05.28 | ₩38,570 | ₩38,670 | ₩37,330 | ₩37,497 | -2.78% | 106.6만 |
|---|
| 2026.05.27 | ₩41,078 | ₩41,078 | ₩39,791 | ₩39,992 | -2.64% | 117.5만 |
|---|
| 2026.05.26 | ₩41,682 | ₩42,124 | ₩40,837 | ₩41,266 | -1.00% | 93.2만 |
|---|
| 2026.05.22 | ₩42,983 | ₩42,983 | ₩41,789 | ₩41,963 | -2.37% | 114.5만 |
|---|
| 2026.05.21 | ₩43,962 | ₩44,525 | ₩43,425 | ₩43,573 | -0.88% | 69.1만 |
|---|
| 2026.05.20 | ₩42,889 | ₩43,975 | ₩42,527 | ₩43,854 | +2.25% | 109.6만 |
|---|
| 2026.05.19 | ₩44,096 | ₩44,176 | ₩42,413 | ₩42,486 | -3.65% | 111.4만 |
|---|
| 2026.05.18 | ₩42,916 | ₩44,029 | ₩42,730 | ₩43,573 | +1.53% | 90.5만 |
|---|
| 2026.05.15 | ₩42,218 | ₩42,983 | ₩41,682 | ₩42,956 | +1.75% | 89.3만 |
|---|
| 2026.05.14 | ₩44,015 | ₩44,203 | ₩42,272 | ₩42,325 | -3.84% | 128.9만 |
|---|
| 2026.05.13 | ₩46,939 | ₩47,381 | ₩43,103 | ₩43,774 | -6.74% | 216.1만 |
|---|
| 2026.05.12 | ₩45,718 | ₩46,530 | ₩45,437 | ₩46,362 | +1.41% | 100.6만 |
|---|
| 2026.05.11 | ₩46,241 | ₩46,429 | ₩45,370 | ₩45,718 | -1.13% | 90.2만 |
|---|
| 2026.05.08 | ₩44,981 | ₩45,960 | ₩44,806 | ₩45,490 | +1.13% | 74.3만 |
|---|
| 2026.05.07 | ₩44,592 | ₩45,048 | ₩43,663 | ₩44,404 | -0.42% | 118.4만 |
|---|
| 2026.05.06 | ₩45,169 | ₩46,013 | ₩43,814 | ₩44,136 | -2.29% | 138만 |
|---|
| 2026.05.05 | ₩45,598 | ₩46,771 | ₩45,262 | ₩46,765 | +2.56% | 95만 |
|---|
| 2026.05.04 | ₩44,015 | ₩44,525 | ₩43,573 | ₩44,337 | +0.73% | 62.1만 |
|---|
| 2026.05.01 | ₩43,680 | ₩43,747 | ₩42,781 | ₩43,667 | -0.03% | 39.2만 |
|---|
| 2026.04.30 | ₩42,795 | ₩43,680 | ₩42,795 | ₩43,653 | +2.01% | 41.1만 |
|---|
| 2026.04.29 | ₩43,224 | ₩43,371 | ₩42,627 | ₩43,036 | -0.43% | 54.6만 |
|---|
| 2026.04.28 | ₩42,916 | ₩43,425 | ₩42,258 | ₩42,875 | -0.09% | 101.4만 |
|---|
| 2026.04.27 | ₩41,722 | ₩42,138 | ₩41,038 | ₩41,937 | +0.51% | 62.2만 |
|---|
| 2026.04.24 | ₩40,830 | ₩41,896 | ₩40,783 | ₩41,789 | +2.35% | 49.7만 |
|---|
| 2026.04.23 | ₩40,502 | ₩41,279 | ₩40,488 | ₩40,944 | +1.09% | 60.2만 |
|---|
| 2026.04.22 | ₩40,193 | ₩40,528 | ₩39,093 | ₩40,434 | +0.60% | 83.9만 |
|---|
| 2026.04.21 | ₩41,883 | ₩42,232 | ₩40,260 | ₩40,287 | -3.81% | 58.6만 |
|---|
| 2026.04.20 | ₩40,502 | ₩41,212 | ₩39,496 | ₩41,159 | +1.62% | 63.9만 |
|---|
| 2026.04.17 | ₩40,569 | ₩41,588 | ₩39,952 | ₩40,636 | +0.17% | 76만 |
|---|
| 2026.04.16 | ₩40,126 | ₩40,327 | ₩39,241 | ₩39,925 | -0.50% | 89.7만 |
|---|
| 2026.04.15 | ₩40,931 | ₩41,333 | ₩40,421 | ₩40,609 | -0.79% | 59만 |
|---|
| 2026.04.14 | ₩40,461 | ₩40,823 | ₩39,523 | ₩39,563 | -2.22% | 61.7만 |
|---|
| 2026.04.13 | ₩39,710 | ₩41,239 | ₩39,563 | ₩40,703 | +2.50% | 77만 |
|---|
| 2026.04.10 | ₩39,429 | ₩39,563 | ₩38,852 | ₩39,321 | -0.27% | 91.4만 |
|---|
| 2026.04.09 | ₩40,381 | ₩40,743 | ₩39,536 | ₩39,952 | -1.06% | 60.9만 |
|---|
| 2026.04.08 | ₩38,544 | ₩40,220 | ₩38,101 | ₩40,113 | +4.07% | 84만 |
|---|
| 2026.04.07 | ₩39,885 | ₩40,367 | ₩39,388 | ₩39,563 | -0.81% | 76.7만 |
|---|
| 2026.04.06 | ₩38,825 | ₩39,764 | ₩38,557 | ₩39,670 | +2.18% | 65.7만 |
|---|
| 2026.04.02 | ₩37,538 | ₩39,120 | ₩37,283 | ₩39,026 | +3.97% | 75.8만 |
|---|
| 2026.04.01 | ₩38,088 | ₩38,088 | ₩37,363 | ₩37,564 | -1.37% | 64만 |
|---|
| 2026.03.31 | ₩37,202 | ₩38,235 | ₩36,934 | ₩37,417 | +0.58% | 80.9만 |
|---|
| 2026.03.30 | ₩36,894 | ₩37,484 | ₩35,942 | ₩36,720 | -0.47% | 67.7만 |
|---|
| 2026.03.27 | ₩36,277 | ₩37,028 | ₩36,076 | ₩36,840 | +1.55% | 63.9만 |
|---|
| 2026.03.26 | ₩37,149 | ₩37,786 | ₩36,371 | ₩36,465 | -1.84% | 127.3만 |
|---|
| 2026.03.25 | ₩37,283 | ₩37,444 | ₩36,492 | ₩37,082 | -0.54% | 71.5만 |
|---|
| 2026.03.24 | ₩36,451 | ₩37,860 | ₩36,264 | ₩37,725 | +3.50% | 122만 |
|---|
| 2026.03.23 | ₩34,279 | ₩35,794 | ₩34,259 | ₩35,687 | +4.11% | 74.4만 |
|---|
| 2026.03.20 | ₩35,459 | ₩35,566 | ₩34,280 | ₩34,480 | -2.76% | 74.8만 |
|---|
| 2026.03.19 | ₩34,131 | ₩35,432 | ₩33,809 | ₩35,365 | +3.61% | 85.7만 |
|---|
| 2026.03.18 | ₩33,488 | ₩35,030 | ₩33,327 | ₩34,547 | +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 | ₩32,884 | ₩33,917 | +2.97% | 89.6만 |
|---|
| 2026.03.13 | ₩32,710 | ₩32,938 | ₩32,255 | ₩32,549 | -0.49% | 121.8만 |
|---|
| 2026.03.12 | ₩34,531 | ₩34,601 | ₩32,991 | ₩33,045 | -4.30% | 215.8만 |
|---|
| 2026.03.11 | ₩37,618 | ₩37,658 | ₩36,411 | ₩36,518 | -2.92% | 135.6만 |
|---|
| 2026.03.10 | ₩38,544 | ₩38,926 | ₩37,913 | ₩38,020 | -1.36% | 119.5만 |
|---|
| 2026.03.09 | ₩37,564 | ₩38,892 | ₩37,377 | ₩38,450 | +2.36% | 125.3만 |
|---|
| 2026.03.06 | ₩38,517 | ₩38,584 | ₩37,652 | ₩37,873 | -1.67% | 143.6만 |
|---|
| 2026.03.05 | ₩39,858 | ₩39,871 | ₩38,047 | ₩38,879 | -2.46% | 322.6만 |
|---|
| 2026.03.04 | ₩41,239 | ₩41,574 | ₩40,770 | ₩41,253 | +0.03% | 93.2만 |
|---|
| 2026.03.03 | ₩40,622 | ₩42,004 | ₩39,993 | ₩41,440 | +2.01% | 120.6만 |
|---|
| 2026.03.02 | ₩42,191 | ₩42,592 | ₩40,502 | ₩41,494 | -1.65% | 139.2만 |
|---|
| 2026.02.27 | ₩39,563 | ₩40,589 | ₩38,758 | ₩40,408 | +2.14% | 102만 |
|---|
| 2026.02.26 | ₩38,825 | ₩39,670 | ₩37,833 | ₩39,134 | +0.79% | 133만 |
|---|
| 2026.02.25 | ₩37,591 | ₩37,672 | ₩36,720 | ₩37,202 | -1.03% | 67.8만 |
|---|
| 2026.02.24 | ₩36,653 | ₩37,202 | ₩36,425 | ₩37,109 | +1.24% | 43.1만 |
|---|
| 2026.02.23 | ₩36,438 | ₩36,706 | ₩36,264 | ₩36,572 | +0.37% | 50.9만 |
|---|
| 2026.02.20 | ₩36,572 | ₩36,948 | ₩36,250 | ₩36,840 | +0.73% | 47.9만 |
|---|
| 2026.02.19 | ₩36,438 | ₩36,800 | ₩36,022 | ₩36,438 | 0.00% | 59.6만 |
|---|
| 2026.02.18 | ₩35,727 | ₩35,982 | ₩35,452 | ₩35,593 | -0.38% | 51.6만 |
|---|
| 2026.02.17 | ₩34,547 | ₩34,708 | ₩33,930 | ₩34,627 | +0.23% | 53.9만 |
|---|
| 2026.02.13 | ₩33,474 | ₩34,721 | ₩33,474 | ₩34,721 | +3.73% | 49.6만 |
|---|
| 2026.02.12 | ₩34,426 | ₩34,640 | ₩33,273 | ₩33,488 | -2.73% | 46.8만 |
|---|
| 2026.02.11 | ₩34,198 | ₩34,802 | ₩33,876 | ₩34,239 | +0.12% | 46.2만 |
|---|
| 2026.02.10 | ₩33,461 | ₩33,970 | ₩33,327 | ₩33,863 | +1.20% | 46만 |
|---|
| 2026.02.09 | ₩33,260 | ₩33,568 | ₩33,139 | ₩33,300 | +0.12% | 38만 |
|---|
| 2026.02.06 | ₩32,522 | ₩33,474 | ₩32,428 | ₩33,394 | +2.68% | 36.1만 |
|---|
| 2026.02.05 | ₩32,200 | ₩32,991 | ₩32,200 | ₩32,374 | +0.54% | 37만 |
|---|
| 2026.02.04 | ₩32,817 | ₩32,964 | ₩32,106 | ₩32,576 | -0.74% | 39.1만 |
|---|
| 2026.02.03 | ₩33,313 | ₩33,433 | ₩32,656 | ₩33,139 | -0.52% | 33만 |
|---|
| 2026.02.02 | ₩31,878 | ₩32,971 | ₩31,637 | ₩32,884 | +3.16% | 52.7만 |
|---|
| 2026.01.30 | ₩32,428 | ₩33,139 | ₩32,240 | ₩32,643 | +0.66% | 64.5만 |
|---|
| 2026.01.29 | ₩33,192 | ₩33,461 | ₩32,053 | ₩32,589 | -1.82% | 54.8만 |
|---|
| 2026.01.28 | ₩31,550 | ₩32,924 | ₩31,275 | ₩32,897 | +4.27% | 111.5만 |
|---|
| 2026.01.27 | ₩30,872 | ₩31,825 | ₩30,799 | ₩31,288 | +1.35% | 49.9만 |
|---|
| 2026.01.26 | ₩30,725 | ₩30,939 | ₩30,349 | ₩30,631 | -0.31% | 33.3만 |
|---|
| 2026.01.23 | ₩30,349 | ₩30,913 | ₩30,349 | ₩30,403 | +0.18% | 28만 |
|---|
| 2026.01.22 | ₩30,698 | ₩30,832 | ₩29,625 | ₩30,054 | -2.10% | 61.5만 |
|---|
| 2026.01.21 | ₩29,907 | ₩30,483 | ₩29,773 | ₩30,403 | +1.66% | 38.1만 |
|---|
| 2026.01.20 | ₩29,934 | ₩29,934 | ₩29,330 | ₩29,625 | -1.03% | 51.3만 |
|---|
| 2026.01.16 | ₩30,470 | ₩30,973 | ₩30,336 | ₩30,403 | -0.22% | 43.2만 |
|---|
| 2026.01.15 | ₩30,778 | ₩30,778 | ₩30,041 | ₩30,483 | -0.96% | 53.9만 |
|---|
| 2026.01.14 | ₩31,597 | ₩31,858 | ₩30,980 | ₩31,194 | -1.27% | 97.1만 |
|---|
| 2026.01.13 | ₩30,899 | ₩31,503 | ₩30,832 | ₩31,436 | +1.74% | 75.6만 |
|---|
| 2026.01.12 | ₩30,081 | ₩30,457 | ₩29,813 | ₩30,121 | +0.13% | 39.6만 |
|---|
| 2026.01.09 | ₩30,483 | ₩30,490 | ₩29,880 | ₩30,135 | -1.14% | 57.7만 |
|---|
| 2026.01.08 | ₩30,846 | ₩30,993 | ₩30,163 | ₩30,644 | -0.65% | 91.7만 |
|---|
| 2026.01.07 | ₩27,949 | ₩29,719 | ₩27,949 | ₩29,598 | +5.90% | 78.3만 |
|---|
| 2026.01.06 | ₩26,929 | ₩27,841 | ₩26,929 | ₩27,453 | +1.94% | 52.9만 |
|---|
| 2026.01.05 | ₩26,916 | ₩27,251 | ₩26,634 | ₩26,701 | -0.80% | 57.5만 |
|---|
| 2026.01.02 | ₩26,648 | ₩26,727 | ₩26,299 | ₩26,541 | -0.40% | 45.7만 |
|---|
| 2025.12.31 | ₩26,219 | ₩26,339 | ₩26,091 | ₩26,259 | +0.15% | 37.6만 |
|---|
| 2025.12.30 | ₩26,919 | ₩26,943 | ₩26,192 | ₩26,205 | -2.65% | 42.1만 |
|---|
| 2025.12.29 | ₩26,688 | ₩26,876 | ₩26,567 | ₩26,769 | +0.30% | 64.3만 |
|---|
| 2025.12.26 | ₩26,085 | ₩26,286 | ₩25,937 | ₩26,192 | +0.41% | 60.6만 |
|---|
| 2025.12.24 | ₩26,024 | ₩26,113 | ₩25,883 | ₩26,044 | +0.08% | 28.1만 |
|---|
| 2025.12.23 | ₩26,152 | ₩26,219 | ₩25,977 | ₩26,004 | -0.56% | 54.7만 |
|---|
| 2025.12.22 | ₩26,085 | ₩26,406 | ₩25,924 | ₩26,098 | +0.05% | 67.9만 |
|---|
| 2025.12.19 | ₩26,286 | ₩26,574 | ₩26,019 | ₩26,192 | -0.36% | 52.3만 |
|---|
| 2025.12.18 | ₩26,688 | ₩26,688 | ₩26,232 | ₩26,380 | -1.16% | 56.8만 |
|---|
| 2025.12.17 | ₩27,023 | ₩27,157 | ₩26,715 | ₩26,822 | -0.74% | 33.4만 |
|---|
| 2025.12.16 | ₩27,345 | ₩27,377 | ₩26,769 | ₩26,862 | -1.77% | 54.8만 |
|---|
| 2025.12.15 | ₩27,399 | ₩27,510 | ₩27,271 | ₩27,453 | +0.20% | 32.4만 |
|---|
| 2025.12.12 | ₩27,841 | ₩27,895 | ₩27,412 | ₩27,506 | -1.20% | 32.9만 |
|---|
| 2025.12.11 | ₩27,855 | ₩28,043 | ₩27,627 | ₩27,841 | -0.05% | 38.9만 |
|---|
| 2025.12.10 | ₩27,654 | ₩27,962 | ₩27,292 | ₩27,828 | +0.63% | 45.5만 |
|---|
| 2025.12.09 | ₩28,284 | ₩28,314 | ₩27,627 | ₩27,721 | -1.99% | 31만 |
|---|
| 2025.12.08 | ₩28,525 | ₩28,928 | ₩28,284 | ₩28,338 | -0.66% | 32.1만 |
|---|
| 2025.12.05 | ₩28,512 | ₩28,843 | ₩28,472 | ₩28,485 | -0.09% | 31만 |
|---|
| 2025.12.04 | ₩28,713 | ₩28,767 | ₩28,472 | ₩28,525 | -0.65% | 37.9만 |
|---|
| 2025.12.03 | ₩28,834 | ₩29,008 | ₩28,572 | ₩28,606 | -0.79% | 40.1만 |
|---|
| 2025.12.02 | ₩27,922 | ₩28,432 | ₩27,841 | ₩28,364 | +1.59% | 32.3만 |
|---|
| 2025.12.01 | ₩28,700 | ₩28,818 | ₩27,982 | ₩28,069 | -2.20% | 52만 |
|---|
| 2025.11.28 | ₩28,539 | ₩28,914 | ₩28,458 | ₩28,713 | +0.61% | 39.1만 |
|---|
| 2025.11.26 | ₩28,432 | ₩28,780 | ₩28,331 | ₩28,338 | -0.33% | 100.3만 |
|---|
| 2025.11.25 | ₩28,532 | ₩28,606 | ₩28,029 | ₩28,512 | -0.07% | 109.1만 |
|---|
| 2025.11.24 | ₩29,424 | ₩29,424 | ₩28,767 | ₩29,129 | -1.00% | 67.6만 |
|---|
| 2025.11.21 | ₩29,934 | ₩30,162 | ₩29,665 | ₩30,148 | +0.72% | 54.8만 |
|---|
| 2025.11.20 | ₩30,068 | ₩30,564 | ₩29,464 | ₩29,464 | -2.01% | 53만 |
|---|
| 2025.11.19 | ₩30,765 | ₩31,503 | ₩30,591 | ₩30,685 | -0.26% | 60.6만 |
|---|
| 2025.11.18 | ₩30,564 | ₩31,154 | ₩30,282 | ₩31,033 | +1.54% | 49.5만 |
|---|
| 2025.11.17 | ₩30,550 | ₩30,941 | ₩30,470 | ₩30,658 | +0.35% | 61만 |
|---|
| 2025.11.14 | ₩30,175 | ₩30,953 | ₩29,867 | ₩30,872 | +2.31% | 68.3만 |
|---|
| 2025.11.13 | ₩30,832 | ₩31,315 | ₩30,564 | ₩30,846 | +0.04% | 75.1만 |
|---|
| 2025.11.12 | ₩31,369 | ₩31,731 | ₩31,194 | ₩31,516 | +0.47% | 48.5만 |
|---|
| 2025.11.11 | ₩31,570 | ₩31,744 | ₩30,913 | ₩31,342 | -0.72% | 47.2만 |
|---|
| 2025.11.10 | ₩30,687 | ₩31,597 | ₩30,671 | ₩31,489 | +2.61% | 58.4만 |
|---|
| 2025.11.07 | ₩30,396 | ₩30,792 | ₩30,309 | ₩30,550 | +0.51% | 53.8만 |
|---|
| 2025.11.06 | ₩29,089 | ₩30,624 | ₩28,941 | ₩29,934 | +2.90% | 84.6만 |
|---|
| 2025.11.05 | ₩28,297 | ₩28,673 | ₩28,217 | ₩28,646 | +1.23% | 46만 |
|---|
| 2025.11.04 | ₩28,297 | ₩28,445 | ₩28,056 | ₩28,351 | +0.19% | 37.5만 |
|---|
| 2025.11.03 | ₩29,317 | ₩29,437 | ₩28,901 | ₩29,062 | -0.87% | 41.3만 |
|---|
| 2025.10.31 | ₩28,995 | ₩29,531 | ₩28,820 | ₩29,437 | +1.53% | 29.4만 |
|---|
| 2025.10.30 | ₩29,062 | ₩29,404 | ₩28,981 | ₩29,022 | -0.14% | 28.1만 |
|---|
| 2025.10.29 | ₩29,236 | ₩29,813 | ₩29,102 | ₩29,156 | -0.28% | 36.1만 |
|---|
| 2025.10.28 | ₩28,660 | ₩29,075 | ₩28,512 | ₩29,048 | +1.36% | 36.2만 |
|---|
| 2025.10.27 | ₩28,364 | ₩28,386 | ₩27,573 | ₩28,230 | -0.47% | 78.5만 |
|---|
| 2025.10.24 | ₩28,767 | ₩29,209 | ₩28,311 | ₩28,364 | -1.40% | 37.2만 |
|---|
| 2025.10.23 | ₩28,700 | ₩29,317 | ₩28,700 | ₩29,169 | +1.64% | 49.7만 |
|---|
| 2025.10.22 | ₩27,426 | ₩28,069 | ₩27,278 | ₩28,016 | +2.15% | 46만 |
|---|
| 2025.10.21 | ₩27,734 | ₩27,774 | ₩27,278 | ₩27,412 | -1.16% | 39.4만 |
|---|
| 2025.10.20 | ₩27,962 | ₩28,324 | ₩27,848 | ₩28,150 | +0.67% | 53.3만 |
|---|
| 2025.10.17 | ₩27,171 | ₩27,855 | ₩26,997 | ₩27,761 | +2.17% | 41만 |
|---|
| 2025.10.16 | ₩27,372 | ₩27,880 | ₩27,271 | ₩27,412 | +0.15% | 49.2만 |
|---|
| 2025.10.15 | ₩26,313 | ₩26,728 | ₩26,313 | ₩26,621 | +1.17% | 49.6만 |
|---|
| 2025.10.14 | ₩26,085 | ₩26,326 | ₩25,950 | ₩26,111 | +0.10% | 49만 |
|---|
| 2025.10.13 | ₩26,634 | ₩26,950 | ₩26,487 | ₩26,581 | -0.20% | 62.5만 |
|---|
| 2025.10.10 | ₩27,359 | ₩27,707 | ₩26,594 | ₩26,621 | -2.70% | 55.9만 |
|---|