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 | ₩59,530 | ₩59,865 | ₩59,088 | ₩59,289 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,369 | ₩60,214 | ₩58,994 | ₩59,745 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,946 | ₩60,067 | ₩59,235 | ₩59,503 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,327 | ₩61,582 | ₩60,563 | ₩60,603 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,528 | ₩61,582 | ₩60,818 | ₩61,072 | -0.74% | 36.9만 |
| 2026.10.02 | ₩61,059 | ₩61,689 | ₩60,831 | ₩61,595 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,825 | ₩60,482 | ₩58,846 | ₩60,455 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,697 | ₩61,113 | ₩59,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,120 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,260 | ₩61,622 | ₩60,429 | ₩60,670 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,743 | ₩61,797 | ₩61,113 | ₩61,180 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,944 | ₩62,454 | ₩61,716 | ₩61,743 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,542 | ₩62,373 | ₩61,126 | ₩61,810 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,434 | ₩61,984 | ₩61,233 | ₩61,273 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,695 | ₩62,950 | ₩61,582 | ₩61,609 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,896 | ₩63,754 | ₩62,239 | ₩62,279 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,413 | ₩62,910 | ₩61,917 | ₩62,641 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,795 | ₩64,036 | ₩62,655 | ₩62,682 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,781 | ₩64,277 | ₩62,252 | ₩63,258 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩63,097 | ₩63,982 | ₩63,030 | ₩63,728 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,910 | ₩63,701 | ₩62,789 | ₩63,205 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,184 | ₩64,345 | ₩62,829 | ₩63,003 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,831 | ₩63,661 | ₩60,563 | ₩63,634 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,898 | ₩61,193 | ₩60,201 | ₩60,871 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,185 | ₩62,387 | ₩61,434 | ₩61,461 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,448 | ₩62,601 | ₩61,448 | ₩62,521 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,582 | ₩62,266 | ₩61,434 | ₩61,770 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,630 | ₩61,904 | ₩60,603 | ₩61,448 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩61,059 | ₩61,381 | ₩60,388 | ₩60,590 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,837 | ₩61,931 | ₩61,300 | ₩61,582 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩62,078 | ₩62,400 | ₩61,810 | ₩62,051 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,542 | ₩62,065 | ₩61,046 | ₩61,998 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩62,118 | ₩62,306 | ₩61,314 | ₩62,011 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,360 | ₩62,360 | ₩61,676 | ₩61,837 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,306 | ₩62,856 | ₩62,199 | ₩62,320 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,802 | ₩63,164 | ₩61,797 | ₩62,387 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,145 | ₩62,601 | ₩61,998 | ₩62,467 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,331 | ₩64,331 | ₩62,279 | ₩62,373 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,774 | ₩64,841 | ₩63,687 | ₩63,956 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,492 | ₩65,028 | ₩64,358 | ₩64,546 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,787 | ₩65,283 | ₩64,546 | ₩64,760 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,975 | ₩65,297 | ₩64,613 | ₩64,747 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,277 | ₩64,814 | ₩64,036 | ₩64,532 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,674 | ₩64,331 | ₩63,553 | ₩64,170 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,164 | ₩63,701 | ₩62,722 | ₩63,433 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩64,103 | ₩64,371 | ₩63,513 | ₩63,594 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,632 | ₩65,712 | ₩64,237 | ₩64,251 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩65,028 | ₩65,230 | ₩64,720 | ₩65,069 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,546 | ₩65,578 | ₩64,331 | ₩65,028 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩64,023 | ₩64,492 | ₩63,634 | ₩64,398 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,754 | ₩64,009 | ₩62,883 | ₩63,634 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,205 | ₩63,942 | ₩63,205 | ₩63,754 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,722 | ₩63,781 | ₩62,467 | ₩62,936 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,293 | ₩63,218 | ₩62,293 | ₩62,722 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,883 | ₩63,124 | ₩62,024 | ₩62,105 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩62,011 | ₩62,910 | ₩61,743 | ₩62,507 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,394 | ₩62,078 | ₩60,858 | ₩61,850 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,615 | ₩62,722 | ₩61,770 | ₩62,051 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,199 | ₩63,540 | ₩61,703 | ₩62,521 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,869 | ₩63,084 | ₩62,092 | ₩62,467 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,352 | ₩63,674 | ₩62,534 | ₩62,869 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,829 | ₩64,371 | ₩62,829 | ₩63,915 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩62,038 | ₩63,030 | ₩61,797 | ₩62,668 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,132 | ₩62,615 | ₩61,823 | ₩62,011 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩62,051 | ₩62,400 | ₩61,609 | ₩62,212 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,555 | ₩62,320 | ₩61,555 | ₩62,051 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,670 | ₩62,132 | ₩60,482 | ₩61,555 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,783 | ₩61,810 | ₩60,093 | ₩60,429 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,574 | ₩62,896 | ₩61,971 | ₩61,998 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩62,092 | ₩62,682 | ₩61,837 | ₩62,427 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,352 | ₩63,620 | ₩61,716 | ₩62,199 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩61,984 | ₩63,258 | ₩61,823 | ₩63,151 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,729 | ₩62,320 | ₩61,461 | ₩61,703 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩62,078 | ₩62,413 | ₩61,381 | ₩61,770 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,373 | ₩62,708 | ₩61,609 | ₩62,480 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,729 | ₩62,507 | ₩61,729 | ₩62,145 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,139 | ₩61,931 | ₩60,925 | ₩61,729 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,724 | ₩61,327 | ₩60,308 | ₩61,206 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,946 | ₩61,019 | ₩59,034 | ₩60,482 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,919 | ₩60,616 | ₩59,664 | ₩59,906 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,791 | ₩61,260 | ₩58,605 | ₩59,423 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,139 | ₩61,649 | ₩60,348 | ₩60,683 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,810 | ₩62,145 | ₩60,402 | ₩60,576 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,233 | ₩61,729 | ₩61,019 | ₩61,569 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩61,019 | ₩61,139 | ₩60,080 | ₩60,898 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,496 | ₩61,220 | ₩60,429 | ₩60,643 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,651 | ₩60,925 | ₩59,651 | ₩60,174 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,342 | ₩59,879 | ₩59,302 | ₩59,463 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩59,034 | ₩59,771 | ₩58,980 | ₩59,208 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,296 | ₩59,329 | ₩58,176 | ₩59,034 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,565 | ₩58,913 | ₩57,451 | ₩57,492 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,760 | ₩58,994 | ₩57,760 | ₩58,940 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,430 | ₩58,618 | ₩57,559 | ₩58,001 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩59,047 | ₩59,812 | ₩58,846 | ₩59,222 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩59,020 | ₩59,195 | ₩58,095 | ₩59,168 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,147 | ₩60,388 | ₩58,967 | ₩59,235 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,691 | ₩60,590 | ₩59,463 | ₩60,053 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,758 | ₩60,053 | ₩59,248 | ₩59,544 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,927 | ₩59,718 | ₩58,565 | ₩59,624 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,195 | ₩60,227 | ₩58,350 | ₩59,356 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,195 | ₩59,544 | ₩58,269 | ₩58,752 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,974 | ₩59,047 | ₩57,974 | ₩58,886 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,591 | ₩58,591 | ₩57,425 | ₩57,800 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,645 | ₩59,248 | ₩58,524 | ₩58,685 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,605 | ₩58,886 | ₩58,095 | ₩58,283 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,235 | ₩59,476 | ₩57,666 | ₩58,739 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,174 | ₩60,375 | ₩58,779 | ₩59,141 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,241 | ₩60,697 | ₩59,932 | ₩59,986 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,415 | ₩60,844 | ₩60,040 | ₩60,241 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,509 | ₩60,898 | ₩59,865 | ₩60,241 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,570 | ₩60,362 | ₩59,450 | ₩60,026 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,758 | ₩60,710 | ₩58,873 | ₩59,463 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,597 | ₩60,536 | ₩58,927 | ₩60,227 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,752 | ₩59,758 | ₩58,444 | ₩59,503 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,442 | ₩61,569 | ₩59,302 | ₩59,383 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩61,046 | ₩61,676 | ₩60,348 | ₩61,019 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,557 | ₩60,630 | ₩59,557 | ₩60,455 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩60,053 | ₩60,576 | ₩59,436 | ₩59,597 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,959 | ₩60,402 | ₩59,289 | ₩60,227 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩60,093 | ₩60,093 | ₩59,316 | ₩59,704 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,134 | ₩60,777 | ₩59,557 | ₩59,919 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,308 | ₩61,287 | ₩60,026 | ₩60,616 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,758 | ₩61,448 | ₩59,530 | ₩60,737 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩59,088 | ₩59,342 | ₩58,779 | ₩59,222 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩60,026 | ₩60,442 | ₩59,141 | ₩59,289 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩60,080 | ₩60,429 | ₩59,235 | ₩60,134 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,959 | ₩60,227 | ₩59,101 | ₩60,174 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,643 | ₩60,643 | ₩59,986 | ₩60,227 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩59,007 | ₩61,086 | ₩58,913 | ₩60,818 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,544 | ₩60,295 | ₩59,503 | ₩59,691 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,572 | ₩58,323 | ₩57,438 | ₩58,135 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩56,995 | ₩57,907 | ₩56,861 | ₩57,787 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,405 | ₩57,384 | ₩56,097 | ₩57,116 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,714 | ₩57,639 | ₩56,687 | ₩56,969 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,700 | ₩57,545 | ₩55,856 | ₩56,513 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,607 | ₩56,700 | ₩56,057 | ₩56,432 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,231 | ₩56,633 | ₩55,869 | ₩56,070 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,124 | ₩56,754 | ₩56,003 | ₩56,727 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩57,036 | ₩57,358 | ₩56,003 | ₩56,432 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,520 | ₩56,902 | ₩54,756 | ₩56,419 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,164 | ₩57,089 | ₩55,587 | ₩56,084 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,890 | ₩55,091 | ₩54,233 | ₩54,796 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,951 | ₩55,212 | ₩53,656 | ₩54,903 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,970 | ₩55,306 | ₩53,938 | ₩54,112 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,963 | ₩56,392 | ₩55,091 | ₩55,239 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,185 | ₩56,191 | ₩54,850 | ₩55,520 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,748 | ₩55,748 | ₩54,595 | ₩54,783 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,260 | ₩55,292 | ₩53,871 | ₩55,198 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,359 | ₩56,084 | ₩54,689 | ₩55,279 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,735 | ₩56,928 | ₩55,252 | ₩55,869 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,333 | ₩56,097 | ₩53,763 | ₩56,030 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,963 | ₩56,446 | ₩54,072 | ₩56,352 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,264 | ₩57,612 | ₩56,499 | ₩57,384 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,135 | ₩58,632 | ₩57,653 | ₩57,988 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,674 | ₩58,216 | ₩56,298 | ₩58,042 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,231 | ₩58,457 | ₩55,105 | ₩58,229 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,256 | ₩58,497 | ₩56,244 | ₩57,116 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,289 | ₩60,241 | ₩58,725 | ₩59,664 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩58,055 | ₩59,114 | ₩57,854 | ₩59,074 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,612 | ₩58,028 | ₩57,036 | ₩57,814 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,624 | ₩60,187 | ₩56,794 | ₩57,693 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,383 | ₩60,120 | ₩58,752 | ₩59,973 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,302 | ₩59,771 | ₩58,953 | ₩59,383 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,932 | ₩60,871 | ₩59,570 | ₩59,771 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩60,120 | ₩60,925 | ₩59,624 | ₩60,107 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,900 | ₩60,134 | ₩58,390 | ₩59,986 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,927 | ₩59,383 | ₩57,586 | ₩58,994 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩59,101 | ₩59,570 | ₩57,974 | ₩58,363 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,423 | ₩60,093 | ₩58,135 | ₩58,806 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,678 | ₩60,295 | ₩59,490 | ₩59,570 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,235 | ₩59,959 | ₩58,994 | ₩59,932 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,766 | ₩59,678 | ₩57,948 | ₩58,591 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,605 | ₩59,691 | ₩58,538 | ₩58,793 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,492 | ₩59,007 | ₩57,143 | ₩58,135 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩57,063 | ₩58,404 | ₩55,842 | ₩57,679 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,607 | ₩57,076 | ₩56,204 | ₩57,022 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,540 | ₩57,371 | ₩55,668 | ₩56,754 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,231 | ₩57,143 | ₩55,131 | ₩56,472 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,944 | ₩55,628 | ₩54,595 | ₩55,172 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,689 | ₩55,265 | ₩54,059 | ₩54,863 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,660 | ₩56,875 | ₩54,608 | ₩54,742 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,264 | ₩58,055 | ₩56,513 | ₩57,049 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,595 | ₩57,398 | ₩54,595 | ₩57,183 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,421 | ₩55,185 | ₩53,844 | ₩54,166 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩55,051 | ₩55,654 | ₩54,890 | ₩55,400 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,978 | ₩55,400 | ₩53,978 | ₩55,212 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,388 | ₩54,152 | ₩53,281 | ₩53,898 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,656 | ₩53,710 | ₩53,214 | ₩53,536 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,361 | ₩53,884 | ₩53,214 | ₩53,509 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,112 | ₩54,675 | ₩53,696 | ₩53,763 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,160 | ₩54,850 | ₩53,160 | ₩54,300 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩54,032 | ₩54,246 | ₩52,543 | ₩53,455 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,415 | ₩54,340 | ₩53,227 | ₩53,978 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,315 | ₩54,394 | ₩52,315 | ₩53,750 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,315 | ₩52,731 | ₩51,591 | ₩52,422 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,785 | ₩52,892 | ₩52,154 | ₩52,235 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,415 | ₩53,415 | ₩52,650 | ₩52,664 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,844 | ₩54,260 | ₩53,308 | ₩53,415 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,126 | ₩54,354 | ₩53,750 | ₩53,831 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩54,085 | ₩54,407 | ₩53,991 | ₩54,032 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,595 | ₩54,890 | ₩54,018 | ₩54,112 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,796 | ₩55,426 | ₩54,595 | ₩54,662 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,823 | ₩55,064 | ₩54,166 | ₩54,796 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,172 | ₩55,453 | ₩54,689 | ₩54,997 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,447 | ₩55,561 | ₩54,327 | ₩54,823 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,930 | ₩55,064 | ₩54,233 | ₩54,541 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,796 | ₩55,118 | ₩54,434 | ₩54,689 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,131 | ₩55,145 | ₩54,126 | ₩54,488 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,327 | ₩55,279 | ₩54,327 | ₩54,850 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,543 | ₩54,742 | ₩50,116 | ₩54,528 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,583 | ₩53,240 | ₩51,886 | ₩52,637 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,892 | ₩52,999 | ₩52,101 | ₩52,449 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩52,999 | ₩53,227 | ₩52,288 | ₩52,610 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,865 | ₩53,415 | ₩52,543 | ₩53,254 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,966 | ₩52,945 | ₩48,828 | ₩52,677 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,422 | ₩52,610 | ₩51,671 | ₩51,712 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,470 | ₩52,530 | ₩51,470 | ₩52,060 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,342 | ₩52,543 | ₩51,940 | ₩52,168 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,342 | ₩52,878 | ₩51,993 | ₩52,422 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,859 | ₩53,053 | ₩50,961 | ₩52,570 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,497 | ₩51,980 | ₩51,148 | ₩51,537 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,639 | ₩52,302 | ₩50,357 | ₩51,712 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,175 | ₩51,806 | ₩50,397 | ₩50,464 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,968 | ₩50,773 | ₩49,968 | ₩50,612 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,271 | ₩50,263 | ₩49,123 | ₩50,022 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,417 | ₩51,551 | ₩49,056 | ₩49,271 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩51,081 | ₩51,645 | ₩50,317 | ₩51,604 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,712 | ₩52,208 | ₩50,880 | ₩51,189 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,530 | ₩53,147 | ₩51,443 | ₩51,846 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,443 | ₩52,570 | ₩51,001 | ₩52,530 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,390 | ₩51,712 | ₩50,827 | ₩51,390 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,572 | ₩51,229 | ₩50,411 | ₩51,202 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,974 | ₩51,390 | ₩50,558 | ₩50,585 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,169 | ₩51,336 | ₩50,156 | ₩51,229 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩49,995 | ₩50,384 | ₩49,673 | ₩50,263 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,620 | ₩50,236 | ₩48,842 | ₩50,143 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,901 | ₩50,330 | ₩49,056 | ₩49,915 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,786 | ₩51,417 | ₩49,861 | ₩49,941 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,934 | ₩52,261 | ₩50,102 | ₩50,894 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,792 | ₩52,127 | ₩51,470 | ₩51,899 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩52,020 | ₩52,275 | ₩51,604 | ₩51,940 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,417 | ₩52,087 | ₩51,417 | ₩51,953 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,920 | ₩51,108 | ₩50,330 | ₩51,014 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,242 | ₩51,645 | ₩50,612 | ₩50,920 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,175 | ₩51,296 | ₩50,867 | ₩51,175 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,719 | ₩51,497 | ₩50,424 | ₩51,336 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,687 | ₩50,424 | ₩49,097 | ₩50,304 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,926 | ₩51,940 | ₩48,721 | ₩49,190 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,308 | ₩53,321 | ₩51,819 | ₩52,208 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩50,987 | ₩53,334 | ₩50,987 | ₩53,120 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩50,987 | ₩51,470 | ₩50,263 | ₩51,403 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,865 | ₩53,267 | ₩50,371 | ₩50,451 | -4.57% | 26.6만 |
|---|