시장 데이터를 불러오는 중
전체 종목
Trustmark Corporation - Common Stock 과거 주가
Trustmark Corporation - Common Stock · TRMK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trustmark Corporation - Common Stock · TRMK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,483 | ₩59,818 | ₩59,041 | ₩59,242 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,323 | ₩60,167 | ₩58,947 | ₩59,698 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,899 | ₩60,019 | ₩59,189 | ₩59,457 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,279 | ₩61,534 | ₩60,515 | ₩60,556 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,480 | ₩61,534 | ₩60,770 | ₩61,025 | -0.74% | 36.9만 |
| 2026.10.02 | ₩61,011 | ₩61,641 | ₩60,783 | ₩61,547 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,778 | ₩60,435 | ₩58,800 | ₩60,408 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,649 | ₩61,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,073 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,212 | ₩61,574 | ₩60,381 | ₩60,623 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,695 | ₩61,748 | ₩61,065 | ₩61,132 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,896 | ₩62,405 | ₩61,668 | ₩61,695 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,494 | ₩62,324 | ₩61,078 | ₩61,762 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,386 | ₩61,936 | ₩61,185 | ₩61,226 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,646 | ₩62,901 | ₩61,534 | ₩61,561 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,847 | ₩63,705 | ₩62,190 | ₩62,231 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,365 | ₩62,860 | ₩61,869 | ₩62,592 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,745 | ₩63,986 | ₩62,606 | ₩62,633 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,731 | ₩64,227 | ₩62,204 | ₩63,209 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩63,048 | ₩63,932 | ₩62,981 | ₩63,678 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,860 | ₩63,651 | ₩62,740 | ₩63,155 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,133 | ₩64,294 | ₩62,780 | ₩62,954 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,783 | ₩63,611 | ₩60,515 | ₩63,584 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,850 | ₩61,145 | ₩60,153 | ₩60,824 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,137 | ₩62,338 | ₩61,386 | ₩61,413 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,400 | ₩62,552 | ₩61,400 | ₩62,472 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,534 | ₩62,217 | ₩61,386 | ₩61,721 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,582 | ₩61,855 | ₩60,556 | ₩61,400 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩61,011 | ₩61,333 | ₩60,341 | ₩60,542 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,788 | ₩61,882 | ₩61,252 | ₩61,534 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩62,030 | ₩62,351 | ₩61,762 | ₩62,003 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,494 | ₩62,016 | ₩60,998 | ₩61,949 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩62,070 | ₩62,257 | ₩61,266 | ₩61,963 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,311 | ₩62,311 | ₩61,628 | ₩61,788 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,257 | ₩62,807 | ₩62,150 | ₩62,271 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,753 | ₩63,115 | ₩61,748 | ₩62,338 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,097 | ₩62,552 | ₩61,949 | ₩62,418 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,281 | ₩64,281 | ₩62,231 | ₩62,324 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,723 | ₩64,790 | ₩63,638 | ₩63,906 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,442 | ₩64,978 | ₩64,308 | ₩64,495 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,736 | ₩65,232 | ₩64,495 | ₩64,710 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,924 | ₩65,246 | ₩64,562 | ₩64,696 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,227 | ₩64,763 | ₩63,986 | ₩64,482 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,624 | ₩64,281 | ₩63,504 | ₩64,120 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,115 | ₩63,651 | ₩62,673 | ₩63,383 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩64,053 | ₩64,321 | ₩63,463 | ₩63,544 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,581 | ₩65,661 | ₩64,187 | ₩64,200 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩64,978 | ₩65,179 | ₩64,669 | ₩65,018 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,495 | ₩65,527 | ₩64,281 | ₩64,978 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩63,973 | ₩64,442 | ₩63,584 | ₩64,348 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,705 | ₩63,959 | ₩62,834 | ₩63,584 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,155 | ₩63,892 | ₩63,155 | ₩63,705 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,673 | ₩63,731 | ₩62,418 | ₩62,887 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,244 | ₩63,169 | ₩62,244 | ₩62,673 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,834 | ₩63,075 | ₩61,976 | ₩62,056 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩61,963 | ₩62,860 | ₩61,695 | ₩62,458 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,346 | ₩62,030 | ₩60,810 | ₩61,802 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,566 | ₩62,673 | ₩61,721 | ₩62,003 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,150 | ₩63,490 | ₩61,654 | ₩62,472 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,820 | ₩63,035 | ₩62,043 | ₩62,418 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,303 | ₩63,624 | ₩62,485 | ₩62,820 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,780 | ₩64,321 | ₩62,780 | ₩63,865 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩61,989 | ₩62,981 | ₩61,748 | ₩62,619 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,083 | ₩62,566 | ₩61,775 | ₩61,963 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩62,003 | ₩62,351 | ₩61,561 | ₩62,164 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,507 | ₩62,271 | ₩61,507 | ₩62,003 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,623 | ₩62,083 | ₩60,435 | ₩61,507 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,735 | ₩61,762 | ₩60,046 | ₩60,381 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,525 | ₩62,847 | ₩61,922 | ₩61,949 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩62,043 | ₩62,633 | ₩61,788 | ₩62,378 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,303 | ₩63,571 | ₩61,668 | ₩62,150 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩61,936 | ₩63,209 | ₩61,775 | ₩63,102 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,681 | ₩62,271 | ₩61,413 | ₩61,654 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩62,030 | ₩62,365 | ₩61,333 | ₩61,721 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,324 | ₩62,659 | ₩61,561 | ₩62,432 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,681 | ₩62,458 | ₩61,681 | ₩62,097 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,092 | ₩61,882 | ₩60,877 | ₩61,681 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,676 | ₩61,279 | ₩60,261 | ₩61,159 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,899 | ₩60,971 | ₩58,988 | ₩60,435 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,872 | ₩60,569 | ₩59,617 | ₩59,859 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,743 | ₩61,212 | ₩58,559 | ₩59,376 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,092 | ₩61,601 | ₩60,301 | ₩60,636 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,762 | ₩62,097 | ₩60,355 | ₩60,529 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,185 | ₩61,681 | ₩60,971 | ₩61,520 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩60,971 | ₩61,092 | ₩60,033 | ₩60,850 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,448 | ₩61,172 | ₩60,381 | ₩60,596 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,604 | ₩60,877 | ₩59,604 | ₩60,127 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,296 | ₩59,832 | ₩59,256 | ₩59,416 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩58,988 | ₩59,725 | ₩58,934 | ₩59,162 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,251 | ₩59,282 | ₩58,130 | ₩58,988 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,519 | ₩58,867 | ₩57,406 | ₩57,447 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,715 | ₩58,947 | ₩57,715 | ₩58,894 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,385 | ₩58,572 | ₩57,514 | ₩57,956 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩59,001 | ₩59,765 | ₩58,800 | ₩59,175 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩58,974 | ₩59,148 | ₩58,050 | ₩59,122 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,100 | ₩60,341 | ₩58,921 | ₩59,189 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,644 | ₩60,542 | ₩59,416 | ₩60,006 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,711 | ₩60,006 | ₩59,202 | ₩59,497 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,880 | ₩59,671 | ₩58,519 | ₩59,577 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,148 | ₩60,180 | ₩58,304 | ₩59,309 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,148 | ₩59,497 | ₩58,224 | ₩58,706 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,929 | ₩59,001 | ₩57,929 | ₩58,840 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,545 | ₩58,545 | ₩57,380 | ₩57,755 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,599 | ₩59,202 | ₩58,478 | ₩58,639 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,559 | ₩58,840 | ₩58,050 | ₩58,237 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,189 | ₩59,430 | ₩57,621 | ₩58,693 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,127 | ₩60,328 | ₩58,733 | ₩59,095 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,194 | ₩60,649 | ₩59,885 | ₩59,939 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,368 | ₩60,797 | ₩59,993 | ₩60,194 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,462 | ₩60,850 | ₩59,818 | ₩60,194 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,524 | ₩60,314 | ₩59,403 | ₩59,979 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,711 | ₩60,663 | ₩58,827 | ₩59,416 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,550 | ₩60,489 | ₩58,880 | ₩60,180 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,706 | ₩59,711 | ₩58,398 | ₩59,457 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,395 | ₩61,520 | ₩59,256 | ₩59,336 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩60,998 | ₩61,628 | ₩60,301 | ₩60,971 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,510 | ₩60,582 | ₩59,510 | ₩60,408 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩60,006 | ₩60,529 | ₩59,390 | ₩59,550 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,912 | ₩60,355 | ₩59,242 | ₩60,180 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩60,046 | ₩60,046 | ₩59,269 | ₩59,658 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,086 | ₩60,730 | ₩59,510 | ₩59,872 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,261 | ₩61,239 | ₩59,979 | ₩60,569 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,711 | ₩61,400 | ₩59,483 | ₩60,690 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩59,041 | ₩59,296 | ₩58,733 | ₩59,175 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩59,979 | ₩60,395 | ₩59,095 | ₩59,242 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩60,033 | ₩60,381 | ₩59,189 | ₩60,086 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,912 | ₩60,180 | ₩59,055 | ₩60,127 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,596 | ₩60,596 | ₩59,939 | ₩60,180 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩58,961 | ₩61,038 | ₩58,867 | ₩60,770 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,497 | ₩60,247 | ₩59,457 | ₩59,644 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,527 | ₩58,277 | ₩57,393 | ₩58,090 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩56,951 | ₩57,862 | ₩56,817 | ₩57,741 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,361 | ₩57,339 | ₩56,053 | ₩57,071 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,669 | ₩57,594 | ₩56,643 | ₩56,924 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,656 | ₩57,500 | ₩55,812 | ₩56,468 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,562 | ₩56,656 | ₩56,013 | ₩56,388 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,187 | ₩56,589 | ₩55,825 | ₩56,026 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,080 | ₩56,710 | ₩55,959 | ₩56,683 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩56,991 | ₩57,313 | ₩55,959 | ₩56,388 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,477 | ₩56,857 | ₩54,713 | ₩56,375 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,120 | ₩57,045 | ₩55,544 | ₩56,040 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,847 | ₩55,048 | ₩54,190 | ₩54,753 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,909 | ₩55,169 | ₩53,614 | ₩54,860 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,927 | ₩55,262 | ₩53,896 | ₩54,070 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,919 | ₩56,348 | ₩55,048 | ₩55,195 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,142 | ₩56,147 | ₩54,807 | ₩55,477 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,705 | ₩55,705 | ₩54,552 | ₩54,740 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,217 | ₩55,249 | ₩53,829 | ₩55,155 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,316 | ₩56,040 | ₩54,646 | ₩55,236 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,691 | ₩56,884 | ₩55,209 | ₩55,825 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,289 | ₩56,053 | ₩53,721 | ₩55,986 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,919 | ₩56,401 | ₩54,030 | ₩56,308 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,219 | ₩57,567 | ₩56,455 | ₩57,339 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,090 | ₩58,586 | ₩57,607 | ₩57,942 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,629 | ₩58,170 | ₩56,254 | ₩57,996 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,187 | ₩58,411 | ₩55,061 | ₩58,184 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,210 | ₩58,452 | ₩56,200 | ₩57,071 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,242 | ₩60,194 | ₩58,679 | ₩59,617 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩58,009 | ₩59,068 | ₩57,808 | ₩59,028 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,567 | ₩57,983 | ₩56,991 | ₩57,768 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,577 | ₩60,140 | ₩56,750 | ₩57,648 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,336 | ₩60,073 | ₩58,706 | ₩59,926 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,256 | ₩59,725 | ₩58,907 | ₩59,336 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,885 | ₩60,824 | ₩59,524 | ₩59,725 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩60,073 | ₩60,877 | ₩59,577 | ₩60,060 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,854 | ₩60,086 | ₩58,344 | ₩59,939 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,880 | ₩59,336 | ₩57,540 | ₩58,947 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩59,055 | ₩59,524 | ₩57,929 | ₩58,318 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,376 | ₩60,046 | ₩58,090 | ₩58,760 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,631 | ₩60,247 | ₩59,443 | ₩59,524 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,189 | ₩59,912 | ₩58,947 | ₩59,885 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,720 | ₩59,631 | ₩57,902 | ₩58,545 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,559 | ₩59,644 | ₩58,492 | ₩58,746 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,447 | ₩58,961 | ₩57,098 | ₩58,090 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩57,018 | ₩58,358 | ₩55,798 | ₩57,634 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,562 | ₩57,031 | ₩56,160 | ₩56,978 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,495 | ₩57,326 | ₩55,624 | ₩56,710 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,187 | ₩57,098 | ₩55,088 | ₩56,428 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,901 | ₩55,584 | ₩54,552 | ₩55,128 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,646 | ₩55,222 | ₩54,016 | ₩54,820 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,616 | ₩56,830 | ₩54,566 | ₩54,700 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,219 | ₩58,009 | ₩56,468 | ₩57,004 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,552 | ₩57,353 | ₩54,552 | ₩57,138 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,378 | ₩55,142 | ₩53,802 | ₩54,123 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩55,008 | ₩55,611 | ₩54,847 | ₩55,356 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,936 | ₩55,356 | ₩53,936 | ₩55,169 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,346 | ₩54,110 | ₩53,239 | ₩53,855 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,614 | ₩53,668 | ₩53,172 | ₩53,494 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,319 | ₩53,842 | ₩53,172 | ₩53,467 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,070 | ₩54,633 | ₩53,654 | ₩53,721 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,118 | ₩54,807 | ₩53,118 | ₩54,257 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩53,989 | ₩54,204 | ₩52,502 | ₩53,413 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,373 | ₩54,298 | ₩53,185 | ₩53,936 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,274 | ₩54,351 | ₩52,274 | ₩53,708 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,274 | ₩52,690 | ₩51,551 | ₩52,381 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,743 | ₩52,850 | ₩52,113 | ₩52,194 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,373 | ₩53,373 | ₩52,609 | ₩52,623 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,802 | ₩54,217 | ₩53,266 | ₩53,373 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,083 | ₩54,311 | ₩53,708 | ₩53,788 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩54,043 | ₩54,365 | ₩53,949 | ₩53,989 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,552 | ₩54,847 | ₩53,976 | ₩54,070 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,753 | ₩55,383 | ₩54,552 | ₩54,619 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,780 | ₩55,021 | ₩54,123 | ₩54,753 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,128 | ₩55,410 | ₩54,646 | ₩54,954 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,405 | ₩55,517 | ₩54,284 | ₩54,780 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,887 | ₩55,021 | ₩54,190 | ₩54,499 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,753 | ₩55,075 | ₩54,391 | ₩54,646 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,088 | ₩55,102 | ₩54,083 | ₩54,445 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,284 | ₩55,236 | ₩54,284 | ₩54,807 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,502 | ₩54,700 | ₩50,077 | ₩54,485 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,542 | ₩53,199 | ₩51,845 | ₩52,596 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,850 | ₩52,958 | ₩52,060 | ₩52,408 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩52,958 | ₩53,185 | ₩52,247 | ₩52,569 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,824 | ₩53,373 | ₩52,502 | ₩53,212 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,926 | ₩52,904 | ₩48,790 | ₩52,636 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,381 | ₩52,569 | ₩51,631 | ₩51,671 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,430 | ₩52,489 | ₩51,430 | ₩52,020 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,301 | ₩52,502 | ₩51,899 | ₩52,127 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,301 | ₩52,837 | ₩51,953 | ₩52,381 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,819 | ₩53,011 | ₩50,921 | ₩52,529 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,457 | ₩51,939 | ₩51,108 | ₩51,497 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,599 | ₩52,261 | ₩50,318 | ₩51,671 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,135 | ₩51,765 | ₩50,358 | ₩50,425 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,929 | ₩50,733 | ₩49,929 | ₩50,572 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,232 | ₩50,224 | ₩49,085 | ₩49,983 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,376 | ₩51,510 | ₩49,018 | ₩49,232 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩51,041 | ₩51,604 | ₩50,278 | ₩51,564 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,671 | ₩52,167 | ₩50,840 | ₩51,149 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,489 | ₩53,105 | ₩51,403 | ₩51,805 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,403 | ₩52,529 | ₩50,961 | ₩52,489 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,350 | ₩51,671 | ₩50,787 | ₩51,350 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,532 | ₩51,189 | ₩50,371 | ₩51,162 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,934 | ₩51,350 | ₩50,519 | ₩50,546 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,130 | ₩51,296 | ₩50,117 | ₩51,189 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩49,956 | ₩50,345 | ₩49,634 | ₩50,224 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,581 | ₩50,197 | ₩48,804 | ₩50,103 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,862 | ₩50,291 | ₩49,018 | ₩49,876 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,747 | ₩51,376 | ₩49,822 | ₩49,902 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,894 | ₩52,221 | ₩50,063 | ₩50,854 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,752 | ₩52,087 | ₩51,430 | ₩51,859 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩51,979 | ₩52,234 | ₩51,564 | ₩51,899 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,376 | ₩52,046 | ₩51,376 | ₩51,912 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,881 | ₩51,068 | ₩50,291 | ₩50,974 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,202 | ₩51,604 | ₩50,572 | ₩50,881 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,135 | ₩51,256 | ₩50,827 | ₩51,135 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,680 | ₩51,457 | ₩50,385 | ₩51,296 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,648 | ₩50,385 | ₩49,058 | ₩50,264 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,886 | ₩51,899 | ₩48,683 | ₩49,152 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,266 | ₩53,279 | ₩51,778 | ₩52,167 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩50,948 | ₩53,293 | ₩50,948 | ₩53,078 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩50,948 | ₩51,430 | ₩50,224 | ₩51,363 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,824 | ₩53,226 | ₩50,331 | ₩50,412 | -4.57% | 26.6만 |
|---|