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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,186 | ₩55,716 | ₩51,459 | ₩53,564 | -2.94% | 1658.1만 |
| 2026.09.28–2026.10.02 | ₩47,810 | ₩53,644 | ₩47,059 | ₩53,644 | +12.20% | 825.5만 |
| 2026.09.21–2026.09.25 | ₩50,251 | ₩51,471 | ₩45,343 | ₩46,027 | -8.41% | 1183.4만 |
| 2026.09.14–2026.09.18 | ₩47,220 | ₩51,941 | ₩43,492 | ₩51,270 | +8.58% | 1564.2만 |
| 2026.09.08–2026.09.11 | ₩47,636 | ₩48,196 | ₩44,632 | ₩47,046 | -1.24% | 593.7만 |
| 2026.08.31–2026.09.04 | ₩44,377 | ₩47,649 | ₩43,311 | ₩47,180 | +6.32% | 480.7만 |
| 2026.08.24–2026.08.28 | ₩42,681 | ₩43,908 | ₩40,132 | ₩43,747 | +2.50% | 500만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,582 |
| ₩43,639 |
| ₩40,273 |
| ₩42,647 |
| +5.09% |
| 223.7만 |
| 2026.08.10–2026.08.14 | ₩39,683 | ₩40,501 | ₩37,953 | ₩40,340 | +1.66% | 261.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,568 | ₩40,688 | ₩38,369 | ₩39,549 | -2.51% | 226.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,334 | ₩40,957 | ₩39,053 | ₩40,649 | +3.34% | 202.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,530 | ₩41,145 | ₩38,530 | ₩40,609 | +5.40% | 219.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,099 | ₩40,300 | ₩37,913 | ₩38,154 | -4.85% | 220.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,055 | ₩39,562 | ₩36,760 | ₩39,536 | +6.70% | 302.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,317 | ₩37,886 | ₩34,225 | ₩37,148 | +2.29% | 354.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,562 | ₩40,850 | ₩35,164 | ₩35,955 | -9.12% | 953.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,883 | ₩41,064 | ₩37,658 | ₩39,442 | -3.53% | 265.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,495 | ₩40,783 | ₩38,288 | ₩40,769 | +3.23% | 350.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,679 | ₩38,771 | ₩36,451 | ₩38,141 | +3.99% | 351.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,681 | ₩42,124 | ₩36,371 | ₩36,532 | -12.36% | 435.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,915 | ₩44,525 | ₩41,789 | ₩41,963 | -2.22% | 495.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,241 | ₩47,381 | ₩41,681 | ₩42,955 | -7.11% | 625.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,015 | ₩46,771 | ₩43,572 | ₩45,490 | +3.35% | 487.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,722 | ₩43,747 | ₩41,038 | ₩43,666 | +4.66% | 298.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,501 | ₩42,231 | ₩39,093 | ₩41,789 | +3.18% | 316.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,710 | ₩41,588 | ₩39,241 | ₩40,635 | +2.33% | 363.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,825 | ₩40,743 | ₩38,101 | ₩39,321 | +1.28% | 378.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,894 | ₩39,120 | ₩35,941 | ₩39,026 | +5.78% | 288.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,279 | ₩37,859 | ₩34,258 | ₩36,840 | +7.47% | 459.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,937 | ₩35,566 | ₩32,884 | ₩34,480 | +4.68% | 458.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,564 | ₩38,925 | ₩32,255 | ₩32,548 | -13.35% | 718만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,191 | ₩42,592 | ₩37,651 | ₩37,873 | -10.24% | 819.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,438 | ₩40,588 | ₩36,263 | ₩40,407 | +10.89% | 396.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,547 | ₩36,947 | ₩33,930 | ₩36,840 | +6.64% | 213만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,259 | ₩34,802 | ₩33,139 | ₩34,721 | +4.40% | 226.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,878 | ₩33,474 | ₩31,637 | ₩33,393 | +4.75% | 197.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,725 | ₩33,460 | ₩30,349 | ₩32,642 | +6.24% | 314만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,933 | ₩30,912 | ₩29,330 | ₩30,403 | +1.57% | 178.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,081 | ₩31,858 | ₩29,813 | ₩30,403 | +1.07% | 309.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,916 | ₩30,993 | ₩26,634 | ₩30,135 | +11.96% | 338.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,688 | ₩26,943 | ₩26,091 | ₩26,540 | -0.55% | 189.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,084 | ₩26,406 | ₩25,883 | ₩26,192 | +0.41% | 211.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,399 | ₩27,510 | ₩26,019 | ₩26,192 | -4.41% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,525 | ₩28,928 | ₩27,291 | ₩27,506 | -3.57% | 180.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,700 | ₩29,008 | ₩27,841 | ₩28,485 | -0.75% | 193.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,424 | ₩29,424 | ₩28,029 | ₩28,713 | -2.42% | 316만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,550 | ₩31,502 | ₩29,464 | ₩30,148 | -1.32% | 279만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,687 | ₩31,744 | ₩29,866 | ₩30,872 | +0.60% | 297.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,316 | ₩30,792 | ₩28,056 | ₩30,550 | +4.21% | 263.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,364 | ₩29,813 | ₩27,573 | ₩29,437 | +3.78% | 208.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,962 | ₩29,316 | ₩27,278 | ₩28,364 | +1.44% | 225.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,634 | ₩27,880 | ₩25,950 | ₩27,761 | +4.23% | 251.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,358 | ₩27,707 | ₩26,594 | ₩26,621 | -2.70% | 55.9만 |
|---|