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 | ₩59,551 | ₩59,886 | ₩59,108 | ₩59,309 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,390 | ₩60,235 | ₩59,014 | ₩59,765 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,966 | ₩60,087 | ₩59,255 | ₩59,524 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,348 | ₩61,603 | ₩60,583 | ₩60,624 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,549 | ₩61,603 | ₩60,838 | ₩61,093 | -0.74% | 36.9만 |
| 2026.10.02 | ₩61,080 | ₩61,710 | ₩60,852 | ₩61,616 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,846 | ₩60,503 | ₩58,866 | ₩60,476 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,718 | ₩61,134 | ₩59,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,141 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,281 | ₩61,643 | ₩60,449 | ₩60,691 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,764 | ₩61,818 | ₩61,134 | ₩61,201 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,965 | ₩62,475 | ₩61,737 | ₩61,764 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,563 | ₩62,395 | ₩61,147 | ₩61,831 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,455 | ₩62,006 | ₩61,254 | ₩61,295 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,717 | ₩62,971 | ₩61,603 | ₩61,630 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,918 | ₩63,776 | ₩62,260 | ₩62,301 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,435 | ₩62,931 | ₩61,938 | ₩62,663 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,817 | ₩64,058 | ₩62,676 | ₩62,703 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,803 | ₩64,300 | ₩62,274 | ₩63,280 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩63,119 | ₩64,004 | ₩63,052 | ₩63,750 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,931 | ₩63,723 | ₩62,810 | ₩63,226 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,206 | ₩64,367 | ₩62,851 | ₩63,025 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,852 | ₩63,682 | ₩60,583 | ₩63,656 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,919 | ₩61,214 | ₩60,221 | ₩60,892 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,207 | ₩62,408 | ₩61,455 | ₩61,482 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,469 | ₩62,623 | ₩61,469 | ₩62,542 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,603 | ₩62,287 | ₩61,455 | ₩61,791 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,651 | ₩61,925 | ₩60,624 | ₩61,469 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩61,080 | ₩61,402 | ₩60,409 | ₩60,610 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,858 | ₩61,952 | ₩61,321 | ₩61,603 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩62,099 | ₩62,421 | ₩61,831 | ₩62,073 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,563 | ₩62,086 | ₩61,066 | ₩62,019 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩62,140 | ₩62,327 | ₩61,335 | ₩62,032 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,381 | ₩62,381 | ₩61,697 | ₩61,858 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,327 | ₩62,878 | ₩62,220 | ₩62,341 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,824 | ₩63,186 | ₩61,818 | ₩62,408 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,167 | ₩62,623 | ₩62,019 | ₩62,488 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,353 | ₩64,353 | ₩62,301 | ₩62,395 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,796 | ₩64,863 | ₩63,709 | ₩63,978 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,514 | ₩65,051 | ₩64,380 | ₩64,568 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,809 | ₩65,306 | ₩64,568 | ₩64,782 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,997 | ₩65,319 | ₩64,635 | ₩64,769 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,300 | ₩64,836 | ₩64,058 | ₩64,554 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,696 | ₩64,353 | ₩63,575 | ₩64,192 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,186 | ₩63,723 | ₩62,743 | ₩63,454 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩64,125 | ₩64,393 | ₩63,535 | ₩63,615 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,654 | ₩65,735 | ₩64,259 | ₩64,273 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩65,051 | ₩65,252 | ₩64,742 | ₩65,091 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,568 | ₩65,601 | ₩64,353 | ₩65,051 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩64,045 | ₩64,514 | ₩63,656 | ₩64,420 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,776 | ₩64,031 | ₩62,904 | ₩63,656 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,226 | ₩63,964 | ₩63,226 | ₩63,776 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,743 | ₩63,803 | ₩62,488 | ₩62,958 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,314 | ₩63,240 | ₩62,314 | ₩62,743 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,904 | ₩63,146 | ₩62,046 | ₩62,126 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩62,032 | ₩62,931 | ₩61,764 | ₩62,529 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,415 | ₩62,099 | ₩60,879 | ₩61,871 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,636 | ₩62,743 | ₩61,791 | ₩62,073 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,220 | ₩63,562 | ₩61,724 | ₩62,542 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,891 | ₩63,106 | ₩62,113 | ₩62,488 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,374 | ₩63,696 | ₩62,556 | ₩62,891 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,851 | ₩64,393 | ₩62,851 | ₩63,937 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩62,059 | ₩63,052 | ₩61,818 | ₩62,690 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,153 | ₩62,636 | ₩61,845 | ₩62,032 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩62,073 | ₩62,421 | ₩61,630 | ₩62,234 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,576 | ₩62,341 | ₩61,576 | ₩62,073 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,691 | ₩62,153 | ₩60,503 | ₩61,576 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,804 | ₩61,831 | ₩60,114 | ₩60,449 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,596 | ₩62,918 | ₩61,992 | ₩62,019 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩62,113 | ₩62,703 | ₩61,858 | ₩62,448 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,374 | ₩63,642 | ₩61,737 | ₩62,220 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩62,006 | ₩63,280 | ₩61,845 | ₩63,173 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,751 | ₩62,341 | ₩61,482 | ₩61,724 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩62,099 | ₩62,435 | ₩61,402 | ₩61,791 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,395 | ₩62,730 | ₩61,630 | ₩62,502 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,751 | ₩62,529 | ₩61,751 | ₩62,167 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,160 | ₩61,952 | ₩60,946 | ₩61,751 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,744 | ₩61,348 | ₩60,329 | ₩61,227 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,966 | ₩61,040 | ₩59,054 | ₩60,503 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,940 | ₩60,637 | ₩59,685 | ₩59,926 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,812 | ₩61,281 | ₩58,625 | ₩59,443 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,160 | ₩61,670 | ₩60,369 | ₩60,704 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,831 | ₩62,167 | ₩60,423 | ₩60,597 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,254 | ₩61,751 | ₩61,040 | ₩61,590 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩61,040 | ₩61,160 | ₩60,101 | ₩60,919 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,516 | ₩61,241 | ₩60,449 | ₩60,664 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,671 | ₩60,946 | ₩59,671 | ₩60,194 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,363 | ₩59,899 | ₩59,322 | ₩59,483 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩59,054 | ₩59,792 | ₩59,000 | ₩59,229 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,316 | ₩59,349 | ₩58,196 | ₩59,054 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,585 | ₩58,933 | ₩57,471 | ₩57,511 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,780 | ₩59,014 | ₩57,780 | ₩58,960 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,450 | ₩58,638 | ₩57,578 | ₩58,021 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩59,068 | ₩59,832 | ₩58,866 | ₩59,242 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩59,041 | ₩59,215 | ₩58,115 | ₩59,188 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,168 | ₩60,409 | ₩58,987 | ₩59,255 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,711 | ₩60,610 | ₩59,483 | ₩60,074 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,779 | ₩60,074 | ₩59,269 | ₩59,564 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,947 | ₩59,738 | ₩58,585 | ₩59,644 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,215 | ₩60,248 | ₩58,370 | ₩59,376 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,215 | ₩59,564 | ₩58,289 | ₩58,772 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,994 | ₩59,068 | ₩57,994 | ₩58,907 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,611 | ₩58,611 | ₩57,444 | ₩57,820 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,665 | ₩59,269 | ₩58,544 | ₩58,705 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,625 | ₩58,907 | ₩58,115 | ₩58,303 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,255 | ₩59,497 | ₩57,686 | ₩58,759 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,194 | ₩60,396 | ₩58,799 | ₩59,161 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,262 | ₩60,718 | ₩59,953 | ₩60,007 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,436 | ₩60,865 | ₩60,060 | ₩60,262 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,530 | ₩60,919 | ₩59,886 | ₩60,262 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,591 | ₩60,382 | ₩59,470 | ₩60,047 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,779 | ₩60,731 | ₩58,893 | ₩59,483 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,618 | ₩60,557 | ₩58,947 | ₩60,248 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,772 | ₩59,779 | ₩58,464 | ₩59,524 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,463 | ₩61,590 | ₩59,322 | ₩59,403 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩61,066 | ₩61,697 | ₩60,369 | ₩61,040 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,577 | ₩60,651 | ₩59,577 | ₩60,476 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩60,074 | ₩60,597 | ₩59,457 | ₩59,618 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,980 | ₩60,423 | ₩59,309 | ₩60,248 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩60,114 | ₩60,114 | ₩59,336 | ₩59,725 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,154 | ₩60,798 | ₩59,577 | ₩59,940 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,329 | ₩61,308 | ₩60,047 | ₩60,637 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,779 | ₩61,469 | ₩59,551 | ₩60,758 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩59,108 | ₩59,363 | ₩58,799 | ₩59,242 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩60,047 | ₩60,463 | ₩59,161 | ₩59,309 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩60,101 | ₩60,449 | ₩59,255 | ₩60,154 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,980 | ₩60,248 | ₩59,121 | ₩60,194 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,664 | ₩60,664 | ₩60,007 | ₩60,248 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩59,027 | ₩61,107 | ₩58,933 | ₩60,838 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,564 | ₩60,315 | ₩59,524 | ₩59,711 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,592 | ₩58,343 | ₩57,458 | ₩58,155 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩57,015 | ₩57,927 | ₩56,881 | ₩57,807 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,425 | ₩57,404 | ₩56,116 | ₩57,136 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,733 | ₩57,659 | ₩56,706 | ₩56,988 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,720 | ₩57,565 | ₩55,875 | ₩56,532 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,626 | ₩56,720 | ₩56,076 | ₩56,452 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,250 | ₩56,653 | ₩55,888 | ₩56,089 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,143 | ₩56,774 | ₩56,022 | ₩56,747 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩57,055 | ₩57,377 | ₩56,022 | ₩56,452 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,539 | ₩56,921 | ₩54,775 | ₩56,438 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,183 | ₩57,109 | ₩55,606 | ₩56,103 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,909 | ₩55,110 | ₩54,251 | ₩54,815 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,970 | ₩55,231 | ₩53,675 | ₩54,922 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,989 | ₩55,325 | ₩53,956 | ₩54,131 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,982 | ₩56,411 | ₩55,110 | ₩55,258 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,204 | ₩56,210 | ₩54,869 | ₩55,539 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,767 | ₩55,767 | ₩54,614 | ₩54,801 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,278 | ₩55,311 | ₩53,889 | ₩55,217 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,378 | ₩56,103 | ₩54,708 | ₩55,298 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,754 | ₩56,948 | ₩55,271 | ₩55,888 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,352 | ₩56,116 | ₩53,782 | ₩56,049 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,982 | ₩56,465 | ₩54,090 | ₩56,371 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,283 | ₩57,632 | ₩56,519 | ₩57,404 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,155 | ₩58,652 | ₩57,672 | ₩58,008 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,693 | ₩58,236 | ₩56,317 | ₩58,061 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,250 | ₩58,477 | ₩55,123 | ₩58,249 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,276 | ₩58,518 | ₩56,264 | ₩57,136 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,309 | ₩60,262 | ₩58,746 | ₩59,685 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩58,075 | ₩59,135 | ₩57,874 | ₩59,094 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,632 | ₩58,048 | ₩57,055 | ₩57,833 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,644 | ₩60,208 | ₩56,814 | ₩57,713 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,403 | ₩60,141 | ₩58,772 | ₩59,993 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,322 | ₩59,792 | ₩58,974 | ₩59,403 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,953 | ₩60,892 | ₩59,591 | ₩59,792 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩60,141 | ₩60,946 | ₩59,644 | ₩60,127 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,920 | ₩60,154 | ₩58,410 | ₩60,007 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,947 | ₩59,403 | ₩57,605 | ₩59,014 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩59,121 | ₩59,591 | ₩57,994 | ₩58,383 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,443 | ₩60,114 | ₩58,155 | ₩58,826 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,698 | ₩60,315 | ₩59,510 | ₩59,591 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,255 | ₩59,980 | ₩59,014 | ₩59,953 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,786 | ₩59,698 | ₩57,968 | ₩58,611 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,625 | ₩59,711 | ₩58,558 | ₩58,813 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,511 | ₩59,027 | ₩57,163 | ₩58,155 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩57,082 | ₩58,424 | ₩55,861 | ₩57,699 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,626 | ₩57,096 | ₩56,224 | ₩57,042 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,559 | ₩57,391 | ₩55,687 | ₩56,774 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,250 | ₩57,163 | ₩55,150 | ₩56,492 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,962 | ₩55,647 | ₩54,614 | ₩55,191 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,708 | ₩55,284 | ₩54,077 | ₩54,882 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,680 | ₩56,894 | ₩54,627 | ₩54,761 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,283 | ₩58,075 | ₩56,532 | ₩57,069 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,614 | ₩57,417 | ₩54,614 | ₩57,203 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,439 | ₩55,204 | ₩53,862 | ₩54,184 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩55,070 | ₩55,673 | ₩54,909 | ₩55,419 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,997 | ₩55,419 | ₩53,997 | ₩55,231 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,406 | ₩54,171 | ₩53,299 | ₩53,916 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,675 | ₩53,728 | ₩53,232 | ₩53,554 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,379 | ₩53,903 | ₩53,232 | ₩53,527 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,131 | ₩54,694 | ₩53,715 | ₩53,782 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,178 | ₩54,869 | ₩53,178 | ₩54,319 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩54,050 | ₩54,265 | ₩52,561 | ₩53,473 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,433 | ₩54,359 | ₩53,245 | ₩53,997 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,333 | ₩54,412 | ₩52,333 | ₩53,769 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,333 | ₩52,749 | ₩51,609 | ₩52,440 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,803 | ₩52,910 | ₩52,172 | ₩52,253 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,433 | ₩53,433 | ₩52,668 | ₩52,682 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,862 | ₩54,278 | ₩53,326 | ₩53,433 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,144 | ₩54,372 | ₩53,769 | ₩53,849 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩54,104 | ₩54,426 | ₩54,010 | ₩54,050 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,614 | ₩54,909 | ₩54,037 | ₩54,131 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,815 | ₩55,445 | ₩54,614 | ₩54,681 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,842 | ₩55,083 | ₩54,184 | ₩54,815 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,191 | ₩55,472 | ₩54,708 | ₩55,016 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,466 | ₩55,580 | ₩54,345 | ₩54,842 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,949 | ₩55,083 | ₩54,251 | ₩54,560 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,815 | ₩55,137 | ₩54,453 | ₩54,708 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,150 | ₩55,164 | ₩54,144 | ₩54,506 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,345 | ₩55,298 | ₩54,345 | ₩54,869 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,561 | ₩54,761 | ₩50,133 | ₩54,547 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,601 | ₩53,259 | ₩51,904 | ₩52,655 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,910 | ₩53,017 | ₩52,118 | ₩52,467 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩53,017 | ₩53,245 | ₩52,306 | ₩52,628 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,883 | ₩53,433 | ₩52,561 | ₩53,272 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,984 | ₩52,964 | ₩48,845 | ₩52,695 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,440 | ₩52,628 | ₩51,689 | ₩51,729 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,488 | ₩52,548 | ₩51,488 | ₩52,078 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,360 | ₩52,561 | ₩51,957 | ₩52,186 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,360 | ₩52,897 | ₩52,011 | ₩52,440 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,877 | ₩53,071 | ₩50,978 | ₩52,588 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,515 | ₩51,998 | ₩51,166 | ₩51,555 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,656 | ₩52,320 | ₩50,374 | ₩51,729 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,193 | ₩51,823 | ₩50,415 | ₩50,482 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,985 | ₩50,790 | ₩49,985 | ₩50,629 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,288 | ₩50,281 | ₩49,140 | ₩50,039 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,434 | ₩51,568 | ₩49,073 | ₩49,288 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩51,099 | ₩51,662 | ₩50,334 | ₩51,622 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,729 | ₩52,226 | ₩50,898 | ₩51,206 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,548 | ₩53,165 | ₩51,461 | ₩51,864 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,461 | ₩52,588 | ₩51,018 | ₩52,548 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,407 | ₩51,729 | ₩50,844 | ₩51,407 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,589 | ₩51,246 | ₩50,428 | ₩51,220 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,992 | ₩51,407 | ₩50,576 | ₩50,603 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,187 | ₩51,354 | ₩50,173 | ₩51,246 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩50,012 | ₩50,401 | ₩49,690 | ₩50,281 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,637 | ₩50,254 | ₩48,859 | ₩50,160 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,918 | ₩50,348 | ₩49,073 | ₩49,932 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,804 | ₩51,434 | ₩49,878 | ₩49,959 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,951 | ₩52,279 | ₩50,120 | ₩50,911 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,810 | ₩52,145 | ₩51,488 | ₩51,917 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩52,038 | ₩52,293 | ₩51,622 | ₩51,957 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,434 | ₩52,105 | ₩51,434 | ₩51,971 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,938 | ₩51,126 | ₩50,348 | ₩51,032 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,260 | ₩51,662 | ₩50,629 | ₩50,938 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,193 | ₩51,314 | ₩50,884 | ₩51,193 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,737 | ₩51,515 | ₩50,442 | ₩51,354 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,704 | ₩50,442 | ₩49,113 | ₩50,321 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,944 | ₩51,957 | ₩48,738 | ₩49,207 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,326 | ₩53,339 | ₩51,837 | ₩52,226 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩51,005 | ₩53,353 | ₩51,005 | ₩53,138 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩51,005 | ₩51,488 | ₩50,281 | ₩51,421 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,883 | ₩53,286 | ₩50,388 | ₩50,468 | -4.57% | 26.6만 |
|---|