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 | ₩59,410 | ₩59,744 | ₩58,968 | ₩59,169 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,249 | ₩60,092 | ₩58,874 | ₩59,624 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,825 | ₩59,945 | ₩59,115 | ₩59,383 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,203 | ₩61,457 | ₩60,440 | ₩60,480 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,404 | ₩61,457 | ₩60,695 | ₩60,949 | -0.74% | 36.9만 |
| 2026.10.02 | ₩60,936 | ₩61,565 | ₩60,708 | ₩61,471 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,704 | ₩60,360 | ₩58,727 | ₩60,333 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,574 | ₩60,989 | ₩59,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,999 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,136 | ₩61,498 | ₩60,307 | ₩60,547 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,618 | ₩61,672 | ₩60,989 | ₩61,056 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,819 | ₩62,327 | ₩61,591 | ₩61,618 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,417 | ₩62,247 | ₩61,002 | ₩61,685 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,310 | ₩61,859 | ₩61,110 | ₩61,150 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,568 | ₩62,823 | ₩61,457 | ₩61,484 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,769 | ₩63,626 | ₩62,113 | ₩62,153 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,287 | ₩62,782 | ₩61,792 | ₩62,515 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,666 | ₩63,907 | ₩62,528 | ₩62,555 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,652 | ₩64,148 | ₩62,127 | ₩63,130 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩62,970 | ₩63,853 | ₩62,903 | ₩63,599 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,782 | ₩63,572 | ₩62,662 | ₩63,077 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,054 | ₩64,215 | ₩62,702 | ₩62,876 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,708 | ₩63,532 | ₩60,440 | ₩63,505 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,775 | ₩61,069 | ₩60,079 | ₩60,748 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,060 | ₩62,261 | ₩61,310 | ₩61,337 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,324 | ₩62,475 | ₩61,324 | ₩62,394 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,457 | ₩62,140 | ₩61,310 | ₩61,645 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,507 | ₩61,779 | ₩60,480 | ₩61,324 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩60,936 | ₩61,257 | ₩60,266 | ₩60,467 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,712 | ₩61,805 | ₩61,176 | ₩61,457 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩61,953 | ₩62,274 | ₩61,685 | ₩61,926 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,417 | ₩61,939 | ₩60,922 | ₩61,872 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩61,993 | ₩62,180 | ₩61,190 | ₩61,886 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,234 | ₩62,234 | ₩61,551 | ₩61,712 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,180 | ₩62,729 | ₩62,073 | ₩62,194 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,675 | ₩63,037 | ₩61,672 | ₩62,261 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,020 | ₩62,475 | ₩61,872 | ₩62,341 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,201 | ₩64,201 | ₩62,153 | ₩62,247 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,643 | ₩64,710 | ₩63,559 | ₩63,826 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,362 | ₩64,897 | ₩64,228 | ₩64,415 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,656 | ₩65,151 | ₩64,415 | ₩64,629 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,844 | ₩65,165 | ₩64,482 | ₩64,616 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,148 | ₩64,683 | ₩63,907 | ₩64,402 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,545 | ₩64,201 | ₩63,425 | ₩64,041 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,037 | ₩63,572 | ₩62,595 | ₩63,304 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩63,974 | ₩64,241 | ₩63,385 | ₩63,465 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,499 | ₩65,580 | ₩64,107 | ₩64,121 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩64,897 | ₩65,098 | ₩64,589 | ₩64,937 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,415 | ₩65,446 | ₩64,201 | ₩64,897 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩63,893 | ₩64,362 | ₩63,505 | ₩64,268 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,626 | ₩63,880 | ₩62,756 | ₩63,505 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,077 | ₩63,813 | ₩63,077 | ₩63,626 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,595 | ₩63,652 | ₩62,341 | ₩62,809 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,167 | ₩63,090 | ₩62,167 | ₩62,595 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,756 | ₩62,997 | ₩61,899 | ₩61,979 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩61,886 | ₩62,782 | ₩61,618 | ₩62,381 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,270 | ₩61,953 | ₩60,735 | ₩61,725 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,488 | ₩62,595 | ₩61,645 | ₩61,926 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,073 | ₩63,411 | ₩61,578 | ₩62,394 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,742 | ₩62,956 | ₩61,966 | ₩62,341 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,224 | ₩63,545 | ₩62,408 | ₩62,742 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,702 | ₩64,241 | ₩62,702 | ₩63,786 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩61,913 | ₩62,903 | ₩61,672 | ₩62,542 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,006 | ₩62,488 | ₩61,698 | ₩61,886 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩61,926 | ₩62,274 | ₩61,484 | ₩62,087 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,431 | ₩62,194 | ₩61,431 | ₩61,926 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,547 | ₩62,006 | ₩60,360 | ₩61,431 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,658 | ₩61,685 | ₩59,972 | ₩60,307 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,448 | ₩62,769 | ₩61,846 | ₩61,872 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩61,966 | ₩62,555 | ₩61,712 | ₩62,301 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,224 | ₩63,492 | ₩61,591 | ₩62,073 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩61,859 | ₩63,130 | ₩61,698 | ₩63,023 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,605 | ₩62,194 | ₩61,337 | ₩61,578 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩61,953 | ₩62,287 | ₩61,257 | ₩61,645 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,247 | ₩62,582 | ₩61,484 | ₩62,354 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,605 | ₩62,381 | ₩61,605 | ₩62,020 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,016 | ₩61,805 | ₩60,802 | ₩61,605 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,601 | ₩61,203 | ₩60,186 | ₩61,083 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,825 | ₩60,895 | ₩58,915 | ₩60,360 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,798 | ₩60,494 | ₩59,544 | ₩59,785 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,668 | ₩61,136 | ₩58,486 | ₩59,303 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,016 | ₩61,524 | ₩60,226 | ₩60,561 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,685 | ₩62,020 | ₩60,280 | ₩60,454 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,110 | ₩61,605 | ₩60,895 | ₩61,444 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩60,895 | ₩61,016 | ₩59,959 | ₩60,775 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,373 | ₩61,096 | ₩60,307 | ₩60,521 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,530 | ₩60,802 | ₩59,530 | ₩60,052 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,222 | ₩59,758 | ₩59,182 | ₩59,343 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩58,915 | ₩59,651 | ₩58,861 | ₩59,089 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,179 | ₩59,209 | ₩58,058 | ₩58,915 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,446 | ₩58,794 | ₩57,335 | ₩57,375 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,643 | ₩58,874 | ₩57,643 | ₩58,821 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,312 | ₩58,500 | ₩57,442 | ₩57,884 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩58,928 | ₩59,691 | ₩58,727 | ₩59,102 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩58,901 | ₩59,075 | ₩57,978 | ₩59,048 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,025 | ₩60,266 | ₩58,848 | ₩59,115 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,570 | ₩60,467 | ₩59,343 | ₩59,932 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,637 | ₩59,932 | ₩59,129 | ₩59,423 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,808 | ₩59,597 | ₩58,446 | ₩59,503 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,075 | ₩60,106 | ₩58,232 | ₩59,236 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,075 | ₩59,423 | ₩58,152 | ₩58,634 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,857 | ₩58,928 | ₩57,857 | ₩58,767 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,473 | ₩58,473 | ₩57,309 | ₩57,683 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,526 | ₩59,129 | ₩58,406 | ₩58,567 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,486 | ₩58,767 | ₩57,978 | ₩58,165 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,115 | ₩59,356 | ₩57,549 | ₩58,620 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,052 | ₩60,253 | ₩58,660 | ₩59,022 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,119 | ₩60,574 | ₩59,811 | ₩59,865 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,293 | ₩60,721 | ₩59,918 | ₩60,119 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,387 | ₩60,775 | ₩59,744 | ₩60,119 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,450 | ₩60,240 | ₩59,330 | ₩59,905 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,637 | ₩60,588 | ₩58,754 | ₩59,343 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,477 | ₩60,414 | ₩58,808 | ₩60,106 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,634 | ₩59,637 | ₩58,326 | ₩59,383 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,320 | ₩61,444 | ₩59,182 | ₩59,263 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩60,922 | ₩61,551 | ₩60,226 | ₩60,895 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,437 | ₩60,507 | ₩59,437 | ₩60,333 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩59,932 | ₩60,454 | ₩59,316 | ₩59,477 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,838 | ₩60,280 | ₩59,169 | ₩60,106 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩59,972 | ₩59,972 | ₩59,196 | ₩59,584 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,012 | ₩60,654 | ₩59,437 | ₩59,798 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,186 | ₩61,163 | ₩59,905 | ₩60,494 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,637 | ₩61,324 | ₩59,410 | ₩60,614 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩58,968 | ₩59,222 | ₩58,660 | ₩59,102 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩59,905 | ₩60,320 | ₩59,022 | ₩59,169 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩59,959 | ₩60,307 | ₩59,115 | ₩60,012 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,838 | ₩60,106 | ₩58,982 | ₩60,052 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,521 | ₩60,521 | ₩59,865 | ₩60,106 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩58,888 | ₩60,962 | ₩58,794 | ₩60,695 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,423 | ₩60,173 | ₩59,383 | ₩59,570 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,456 | ₩58,205 | ₩57,322 | ₩58,018 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩56,880 | ₩57,790 | ₩56,746 | ₩57,670 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,291 | ₩57,268 | ₩55,984 | ₩57,001 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,599 | ₩57,523 | ₩56,572 | ₩56,854 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,586 | ₩57,429 | ₩55,743 | ₩56,398 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,492 | ₩56,586 | ₩55,943 | ₩56,318 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,117 | ₩56,519 | ₩55,756 | ₩55,957 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,010 | ₩56,639 | ₩55,890 | ₩56,613 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩56,920 | ₩57,242 | ₩55,890 | ₩56,318 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,408 | ₩56,787 | ₩54,645 | ₩56,305 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,051 | ₩56,974 | ₩55,475 | ₩55,970 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,779 | ₩54,980 | ₩54,123 | ₩54,685 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,842 | ₩55,100 | ₩53,548 | ₩54,792 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,859 | ₩55,194 | ₩53,829 | ₩54,003 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,850 | ₩56,278 | ₩54,980 | ₩55,127 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,074 | ₩56,077 | ₩54,739 | ₩55,408 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,636 | ₩55,636 | ₩54,485 | ₩54,672 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,150 | ₩55,181 | ₩53,762 | ₩55,087 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,247 | ₩55,970 | ₩54,578 | ₩55,167 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,622 | ₩56,813 | ₩55,140 | ₩55,756 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,221 | ₩55,984 | ₩53,655 | ₩55,917 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,850 | ₩56,332 | ₩53,963 | ₩56,238 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,148 | ₩57,496 | ₩56,385 | ₩57,268 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,018 | ₩58,513 | ₩57,536 | ₩57,871 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,559 | ₩58,098 | ₩56,184 | ₩57,924 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,117 | ₩58,339 | ₩54,993 | ₩58,112 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,138 | ₩58,379 | ₩56,131 | ₩57,001 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,169 | ₩60,119 | ₩58,607 | ₩59,544 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩57,938 | ₩58,995 | ₩57,737 | ₩58,955 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,496 | ₩57,911 | ₩56,920 | ₩57,697 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,503 | ₩60,066 | ₩56,680 | ₩57,576 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,263 | ₩59,999 | ₩58,634 | ₩59,851 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,182 | ₩59,651 | ₩58,834 | ₩59,263 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,811 | ₩60,748 | ₩59,450 | ₩59,651 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩59,999 | ₩60,802 | ₩59,503 | ₩59,985 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,781 | ₩60,012 | ₩58,272 | ₩59,865 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,808 | ₩59,263 | ₩57,469 | ₩58,874 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩58,982 | ₩59,450 | ₩57,857 | ₩58,245 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,303 | ₩59,972 | ₩58,018 | ₩58,687 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,557 | ₩60,173 | ₩59,370 | ₩59,450 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,115 | ₩59,838 | ₩58,874 | ₩59,811 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,647 | ₩59,557 | ₩57,831 | ₩58,473 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,486 | ₩59,570 | ₩58,419 | ₩58,674 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,375 | ₩58,888 | ₩57,028 | ₩58,018 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩56,947 | ₩58,286 | ₩55,729 | ₩57,563 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,492 | ₩56,961 | ₩56,091 | ₩56,907 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,425 | ₩57,255 | ₩55,555 | ₩56,639 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,117 | ₩57,028 | ₩55,020 | ₩56,358 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,833 | ₩55,515 | ₩54,485 | ₩55,060 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,578 | ₩55,154 | ₩53,949 | ₩54,752 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,546 | ₩56,760 | ₩54,498 | ₩54,632 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,148 | ₩57,938 | ₩56,398 | ₩56,934 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,485 | ₩57,282 | ₩54,485 | ₩57,068 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,311 | ₩55,074 | ₩53,735 | ₩54,056 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩54,940 | ₩55,542 | ₩54,779 | ₩55,288 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,869 | ₩55,288 | ₩53,869 | ₩55,100 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,280 | ₩54,043 | ₩53,173 | ₩53,789 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,548 | ₩53,601 | ₩53,106 | ₩53,427 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,253 | ₩53,775 | ₩53,106 | ₩53,401 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,003 | ₩54,565 | ₩53,588 | ₩53,655 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,053 | ₩54,739 | ₩53,053 | ₩54,190 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩53,923 | ₩54,137 | ₩52,437 | ₩53,347 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,307 | ₩54,230 | ₩53,120 | ₩53,869 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,209 | ₩54,284 | ₩52,209 | ₩53,641 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,209 | ₩52,624 | ₩51,487 | ₩52,316 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,678 | ₩52,785 | ₩52,049 | ₩52,129 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,307 | ₩53,307 | ₩52,544 | ₩52,557 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,735 | ₩54,150 | ₩53,200 | ₩53,307 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,016 | ₩54,244 | ₩53,641 | ₩53,722 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩53,976 | ₩54,297 | ₩53,882 | ₩53,923 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,485 | ₩54,779 | ₩53,909 | ₩54,003 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,685 | ₩55,314 | ₩54,485 | ₩54,552 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,712 | ₩54,953 | ₩54,056 | ₩54,685 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,060 | ₩55,341 | ₩54,578 | ₩54,886 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,337 | ₩55,448 | ₩54,217 | ₩54,712 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,819 | ₩54,953 | ₩54,123 | ₩54,431 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,685 | ₩55,007 | ₩54,324 | ₩54,578 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,020 | ₩55,033 | ₩54,016 | ₩54,378 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,217 | ₩55,167 | ₩54,217 | ₩54,739 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,437 | ₩54,632 | ₩50,015 | ₩54,418 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,477 | ₩53,133 | ₩51,781 | ₩52,531 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,785 | ₩52,892 | ₩51,995 | ₩52,343 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩52,892 | ₩53,120 | ₩52,183 | ₩52,504 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,758 | ₩53,307 | ₩52,437 | ₩53,146 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,861 | ₩52,838 | ₩48,730 | ₩52,571 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,316 | ₩52,504 | ₩51,567 | ₩51,607 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,366 | ₩52,424 | ₩51,366 | ₩51,955 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,236 | ₩52,437 | ₩51,835 | ₩52,062 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,236 | ₩52,772 | ₩51,888 | ₩52,316 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,754 | ₩52,946 | ₩50,858 | ₩52,464 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,393 | ₩51,875 | ₩51,045 | ₩51,433 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,536 | ₩52,196 | ₩50,255 | ₩51,607 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,072 | ₩51,701 | ₩50,296 | ₩50,362 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,867 | ₩50,670 | ₩49,867 | ₩50,510 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,171 | ₩50,162 | ₩49,024 | ₩49,921 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,313 | ₩51,447 | ₩48,957 | ₩49,171 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩50,978 | ₩51,540 | ₩50,215 | ₩51,500 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,607 | ₩52,102 | ₩50,777 | ₩51,085 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,424 | ₩53,039 | ₩51,339 | ₩51,741 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,339 | ₩52,464 | ₩50,898 | ₩52,424 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,286 | ₩51,607 | ₩50,724 | ₩51,286 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,470 | ₩51,125 | ₩50,309 | ₩51,099 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,871 | ₩51,286 | ₩50,456 | ₩50,483 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,068 | ₩51,232 | ₩50,055 | ₩51,125 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩49,894 | ₩50,282 | ₩49,573 | ₩50,162 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,519 | ₩50,135 | ₩48,743 | ₩50,041 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,800 | ₩50,229 | ₩48,957 | ₩49,814 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,684 | ₩51,313 | ₩49,760 | ₩49,841 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,831 | ₩52,156 | ₩50,001 | ₩50,791 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,687 | ₩52,022 | ₩51,366 | ₩51,795 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩51,915 | ₩52,169 | ₩51,500 | ₩51,835 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,313 | ₩51,982 | ₩51,313 | ₩51,848 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,818 | ₩51,005 | ₩50,229 | ₩50,911 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,139 | ₩51,540 | ₩50,510 | ₩50,818 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,072 | ₩51,192 | ₩50,764 | ₩51,072 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,617 | ₩51,393 | ₩50,322 | ₩51,232 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,586 | ₩50,322 | ₩48,997 | ₩50,202 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,821 | ₩51,835 | ₩48,623 | ₩49,091 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,200 | ₩53,213 | ₩51,714 | ₩52,102 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩50,884 | ₩53,227 | ₩50,884 | ₩53,012 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩50,884 | ₩51,366 | ₩50,162 | ₩51,299 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,758 | ₩53,160 | ₩50,269 | ₩50,349 | -4.57% | 26.6만 |
|---|