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 | ₩59,448 | ₩59,783 | ₩59,006 | ₩59,207 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,288 | ₩60,131 | ₩58,913 | ₩59,663 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,864 | ₩59,984 | ₩59,154 | ₩59,422 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,243 | ₩61,497 | ₩60,480 | ₩60,520 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,444 | ₩61,497 | ₩60,734 | ₩60,989 | -0.74% | 36.9만 |
| 2026.10.02 | ₩60,975 | ₩61,605 | ₩60,747 | ₩61,511 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,743 | ₩60,399 | ₩58,765 | ₩60,372 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,614 | ₩61,029 | ₩59,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,038 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,176 | ₩61,538 | ₩60,346 | ₩60,587 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,658 | ₩61,712 | ₩61,029 | ₩61,096 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,859 | ₩62,368 | ₩61,631 | ₩61,658 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,457 | ₩62,288 | ₩61,042 | ₩61,725 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,350 | ₩61,899 | ₩61,149 | ₩61,189 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,609 | ₩62,863 | ₩61,497 | ₩61,524 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,810 | ₩63,667 | ₩62,154 | ₩62,194 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,328 | ₩62,823 | ₩61,832 | ₩62,555 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,707 | ₩63,948 | ₩62,569 | ₩62,596 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,694 | ₩64,189 | ₩62,167 | ₩63,171 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩63,011 | ₩63,895 | ₩62,944 | ₩63,640 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,823 | ₩63,613 | ₩62,703 | ₩63,118 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,096 | ₩64,256 | ₩62,743 | ₩62,917 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,747 | ₩63,573 | ₩60,480 | ₩63,546 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,814 | ₩61,109 | ₩60,118 | ₩60,788 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,100 | ₩62,301 | ₩61,350 | ₩61,377 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,364 | ₩62,515 | ₩61,364 | ₩62,435 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,497 | ₩62,180 | ₩61,350 | ₩61,685 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,547 | ₩61,819 | ₩60,520 | ₩61,364 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩60,975 | ₩61,297 | ₩60,306 | ₩60,506 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,752 | ₩61,846 | ₩61,216 | ₩61,497 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩61,993 | ₩62,314 | ₩61,725 | ₩61,966 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,457 | ₩61,980 | ₩60,962 | ₩61,913 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩62,033 | ₩62,221 | ₩61,230 | ₩61,926 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,274 | ₩62,274 | ₩61,591 | ₩61,752 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,221 | ₩62,770 | ₩62,113 | ₩62,234 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,716 | ₩63,078 | ₩61,712 | ₩62,301 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,060 | ₩62,515 | ₩61,913 | ₩62,381 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,243 | ₩64,243 | ₩62,194 | ₩62,288 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,685 | ₩64,752 | ₩63,600 | ₩63,868 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,404 | ₩64,939 | ₩64,270 | ₩64,457 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,698 | ₩65,194 | ₩64,457 | ₩64,671 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,886 | ₩65,207 | ₩64,524 | ₩64,658 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,189 | ₩64,725 | ₩63,948 | ₩64,444 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,587 | ₩64,243 | ₩63,466 | ₩64,082 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,078 | ₩63,613 | ₩62,636 | ₩63,346 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩64,015 | ₩64,283 | ₩63,426 | ₩63,506 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,542 | ₩65,622 | ₩64,149 | ₩64,163 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩64,939 | ₩65,140 | ₩64,631 | ₩64,979 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,457 | ₩65,488 | ₩64,243 | ₩64,939 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩63,935 | ₩64,404 | ₩63,546 | ₩64,310 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,667 | ₩63,921 | ₩62,796 | ₩63,546 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,118 | ₩63,854 | ₩63,118 | ₩63,667 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,636 | ₩63,694 | ₩62,381 | ₩62,850 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,207 | ₩63,131 | ₩62,207 | ₩62,636 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,796 | ₩63,038 | ₩61,939 | ₩62,020 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩61,926 | ₩62,823 | ₩61,658 | ₩62,422 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,310 | ₩61,993 | ₩60,774 | ₩61,765 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,529 | ₩62,636 | ₩61,685 | ₩61,966 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,113 | ₩63,453 | ₩61,618 | ₩62,435 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,783 | ₩62,997 | ₩62,006 | ₩62,381 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,265 | ₩63,587 | ₩62,448 | ₩62,783 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,743 | ₩64,283 | ₩62,743 | ₩63,828 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩61,953 | ₩62,944 | ₩61,712 | ₩62,582 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,047 | ₩62,529 | ₩61,739 | ₩61,926 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩61,966 | ₩62,314 | ₩61,524 | ₩62,127 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,471 | ₩62,234 | ₩61,471 | ₩61,966 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,587 | ₩62,047 | ₩60,399 | ₩61,471 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,698 | ₩61,725 | ₩60,011 | ₩60,346 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,488 | ₩62,810 | ₩61,886 | ₩61,913 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩62,006 | ₩62,596 | ₩61,752 | ₩62,341 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,265 | ₩63,533 | ₩61,631 | ₩62,113 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩61,899 | ₩63,171 | ₩61,739 | ₩63,064 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,645 | ₩62,234 | ₩61,377 | ₩61,618 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩61,993 | ₩62,328 | ₩61,297 | ₩61,685 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,288 | ₩62,622 | ₩61,524 | ₩62,395 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,645 | ₩62,422 | ₩61,645 | ₩62,060 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,055 | ₩61,846 | ₩60,841 | ₩61,645 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,640 | ₩61,243 | ₩60,225 | ₩61,122 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,864 | ₩60,935 | ₩58,953 | ₩60,399 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,837 | ₩60,533 | ₩59,582 | ₩59,823 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,707 | ₩61,176 | ₩58,524 | ₩59,341 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,055 | ₩61,564 | ₩60,265 | ₩60,600 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,725 | ₩62,060 | ₩60,319 | ₩60,493 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,149 | ₩61,645 | ₩60,935 | ₩61,484 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩60,935 | ₩61,055 | ₩59,998 | ₩60,814 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,413 | ₩61,136 | ₩60,346 | ₩60,560 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,569 | ₩60,841 | ₩59,569 | ₩60,091 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,261 | ₩59,797 | ₩59,221 | ₩59,381 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩58,953 | ₩59,689 | ₩58,899 | ₩59,127 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,216 | ₩59,248 | ₩58,096 | ₩58,953 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,484 | ₩58,832 | ₩57,373 | ₩57,413 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,681 | ₩58,913 | ₩57,681 | ₩58,859 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,350 | ₩58,538 | ₩57,480 | ₩57,922 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩58,966 | ₩59,730 | ₩58,765 | ₩59,140 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩58,940 | ₩59,114 | ₩58,015 | ₩59,087 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,064 | ₩60,306 | ₩58,886 | ₩59,154 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,609 | ₩60,506 | ₩59,381 | ₩59,971 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,676 | ₩59,971 | ₩59,167 | ₩59,462 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,846 | ₩59,636 | ₩58,484 | ₩59,542 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,114 | ₩60,145 | ₩58,270 | ₩59,274 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,114 | ₩59,462 | ₩58,190 | ₩58,672 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,895 | ₩58,966 | ₩57,895 | ₩58,806 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,511 | ₩58,511 | ₩57,346 | ₩57,721 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,565 | ₩59,167 | ₩58,444 | ₩58,605 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,524 | ₩58,806 | ₩58,015 | ₩58,203 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,154 | ₩59,395 | ₩57,587 | ₩58,658 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,091 | ₩60,292 | ₩58,698 | ₩59,060 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,158 | ₩60,614 | ₩59,850 | ₩59,904 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,332 | ₩60,761 | ₩59,957 | ₩60,158 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,426 | ₩60,814 | ₩59,783 | ₩60,158 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,489 | ₩60,279 | ₩59,368 | ₩59,944 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,676 | ₩60,627 | ₩58,792 | ₩59,381 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,515 | ₩60,453 | ₩58,846 | ₩60,145 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,672 | ₩59,676 | ₩58,364 | ₩59,422 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,359 | ₩61,484 | ₩59,221 | ₩59,301 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩60,962 | ₩61,591 | ₩60,265 | ₩60,935 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,475 | ₩60,547 | ₩59,475 | ₩60,372 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩59,971 | ₩60,493 | ₩59,355 | ₩59,515 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,877 | ₩60,319 | ₩59,207 | ₩60,145 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩60,011 | ₩60,011 | ₩59,234 | ₩59,623 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,051 | ₩60,694 | ₩59,475 | ₩59,837 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,225 | ₩61,203 | ₩59,944 | ₩60,533 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,676 | ₩61,364 | ₩59,448 | ₩60,654 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩59,006 | ₩59,261 | ₩58,698 | ₩59,140 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩59,944 | ₩60,359 | ₩59,060 | ₩59,207 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩59,998 | ₩60,346 | ₩59,154 | ₩60,051 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,877 | ₩60,145 | ₩59,020 | ₩60,091 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,560 | ₩60,560 | ₩59,904 | ₩60,145 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩58,926 | ₩61,002 | ₩58,832 | ₩60,734 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,462 | ₩60,212 | ₩59,422 | ₩59,609 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,493 | ₩58,243 | ₩57,359 | ₩58,056 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩56,917 | ₩57,828 | ₩56,783 | ₩57,707 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,328 | ₩57,306 | ₩56,020 | ₩57,038 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,636 | ₩57,560 | ₩56,609 | ₩56,890 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,623 | ₩57,466 | ₩55,779 | ₩56,435 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,529 | ₩56,623 | ₩55,980 | ₩56,355 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,154 | ₩56,556 | ₩55,792 | ₩55,993 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,047 | ₩56,676 | ₩55,926 | ₩56,649 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩56,957 | ₩57,279 | ₩55,926 | ₩56,355 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,444 | ₩56,824 | ₩54,681 | ₩56,341 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,087 | ₩57,011 | ₩55,511 | ₩56,007 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,815 | ₩55,016 | ₩54,158 | ₩54,721 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,877 | ₩55,136 | ₩53,583 | ₩54,828 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,895 | ₩55,230 | ₩53,864 | ₩54,038 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,886 | ₩56,315 | ₩55,016 | ₩55,163 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,109 | ₩56,114 | ₩54,775 | ₩55,444 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,672 | ₩55,672 | ₩54,520 | ₩54,708 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,185 | ₩55,216 | ₩53,797 | ₩55,123 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,283 | ₩56,007 | ₩54,614 | ₩55,203 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,658 | ₩56,850 | ₩55,176 | ₩55,792 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,257 | ₩56,020 | ₩53,690 | ₩55,953 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,886 | ₩56,368 | ₩53,998 | ₩56,274 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,185 | ₩57,533 | ₩56,422 | ₩57,306 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,056 | ₩58,551 | ₩57,573 | ₩57,908 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,596 | ₩58,136 | ₩56,221 | ₩57,962 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,154 | ₩58,377 | ₩55,029 | ₩58,149 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,176 | ₩58,417 | ₩56,167 | ₩57,038 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,207 | ₩60,158 | ₩58,645 | ₩59,582 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩57,975 | ₩59,033 | ₩57,774 | ₩58,993 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,533 | ₩57,948 | ₩56,957 | ₩57,734 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,542 | ₩60,105 | ₩56,716 | ₩57,614 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,301 | ₩60,038 | ₩58,672 | ₩59,890 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,221 | ₩59,689 | ₩58,873 | ₩59,301 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,850 | ₩60,788 | ₩59,489 | ₩59,689 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩60,038 | ₩60,841 | ₩59,542 | ₩60,024 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,819 | ₩60,051 | ₩58,310 | ₩59,904 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,846 | ₩59,301 | ₩57,507 | ₩58,913 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩59,020 | ₩59,489 | ₩57,895 | ₩58,283 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,341 | ₩60,011 | ₩58,056 | ₩58,725 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,596 | ₩60,212 | ₩59,408 | ₩59,489 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,154 | ₩59,877 | ₩58,913 | ₩59,850 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,685 | ₩59,596 | ₩57,868 | ₩58,511 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,524 | ₩59,609 | ₩58,457 | ₩58,712 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,413 | ₩58,926 | ₩57,065 | ₩58,056 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩56,984 | ₩58,323 | ₩55,766 | ₩57,600 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,529 | ₩56,998 | ₩56,127 | ₩56,944 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,462 | ₩57,292 | ₩55,591 | ₩56,676 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,154 | ₩57,065 | ₩55,056 | ₩56,395 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,868 | ₩55,551 | ₩54,520 | ₩55,096 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,614 | ₩55,190 | ₩53,984 | ₩54,788 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,582 | ₩56,797 | ₩54,533 | ₩54,667 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,185 | ₩57,975 | ₩56,435 | ₩56,971 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,520 | ₩57,319 | ₩54,520 | ₩57,105 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,346 | ₩55,109 | ₩53,770 | ₩54,091 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩54,975 | ₩55,578 | ₩54,815 | ₩55,324 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,904 | ₩55,324 | ₩53,904 | ₩55,136 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,315 | ₩54,078 | ₩53,208 | ₩53,824 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,583 | ₩53,636 | ₩53,141 | ₩53,462 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,288 | ₩53,810 | ₩53,141 | ₩53,435 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,038 | ₩54,600 | ₩53,623 | ₩53,690 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,087 | ₩54,775 | ₩53,087 | ₩54,225 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩53,958 | ₩54,172 | ₩52,471 | ₩53,382 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,342 | ₩54,266 | ₩53,154 | ₩53,904 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,243 | ₩54,319 | ₩52,243 | ₩53,676 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,243 | ₩52,659 | ₩51,520 | ₩52,351 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,712 | ₩52,819 | ₩52,083 | ₩52,163 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,342 | ₩53,342 | ₩52,578 | ₩52,592 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,770 | ₩54,185 | ₩53,234 | ₩53,342 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,051 | ₩54,279 | ₩53,676 | ₩53,757 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩54,011 | ₩54,333 | ₩53,917 | ₩53,958 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,520 | ₩54,815 | ₩53,944 | ₩54,038 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,721 | ₩55,350 | ₩54,520 | ₩54,587 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,748 | ₩54,989 | ₩54,091 | ₩54,721 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,096 | ₩55,377 | ₩54,614 | ₩54,922 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,373 | ₩55,484 | ₩54,252 | ₩54,748 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,855 | ₩54,989 | ₩54,158 | ₩54,466 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,721 | ₩55,042 | ₩54,359 | ₩54,614 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,056 | ₩55,069 | ₩54,051 | ₩54,413 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,252 | ₩55,203 | ₩54,252 | ₩54,775 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,471 | ₩54,667 | ₩50,047 | ₩54,453 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,511 | ₩53,167 | ₩51,815 | ₩52,565 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,819 | ₩52,926 | ₩52,029 | ₩52,377 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩52,926 | ₩53,154 | ₩52,217 | ₩52,538 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,792 | ₩53,342 | ₩52,471 | ₩53,181 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,895 | ₩52,873 | ₩48,761 | ₩52,605 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,351 | ₩52,538 | ₩51,601 | ₩51,641 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,400 | ₩52,458 | ₩51,400 | ₩51,989 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,270 | ₩52,471 | ₩51,868 | ₩52,096 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,270 | ₩52,806 | ₩51,922 | ₩52,351 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,788 | ₩52,980 | ₩50,891 | ₩52,498 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,426 | ₩51,909 | ₩51,078 | ₩51,467 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,569 | ₩52,230 | ₩50,288 | ₩51,641 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,105 | ₩51,734 | ₩50,328 | ₩50,395 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,900 | ₩50,703 | ₩49,900 | ₩50,543 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,203 | ₩50,194 | ₩49,056 | ₩49,953 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,346 | ₩51,480 | ₩48,989 | ₩49,203 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩51,011 | ₩51,574 | ₩50,248 | ₩51,534 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,641 | ₩52,136 | ₩50,810 | ₩51,118 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,458 | ₩53,074 | ₩51,373 | ₩51,775 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,373 | ₩52,498 | ₩50,931 | ₩52,458 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,319 | ₩51,641 | ₩50,757 | ₩51,319 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,502 | ₩51,159 | ₩50,342 | ₩51,132 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,904 | ₩51,319 | ₩50,489 | ₩50,516 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,101 | ₩51,266 | ₩50,087 | ₩51,159 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩49,926 | ₩50,315 | ₩49,605 | ₩50,194 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,552 | ₩50,168 | ₩48,775 | ₩50,074 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,833 | ₩50,261 | ₩48,989 | ₩49,846 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,717 | ₩51,346 | ₩49,793 | ₩49,873 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,864 | ₩52,190 | ₩50,034 | ₩50,824 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,721 | ₩52,056 | ₩51,400 | ₩51,828 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩51,949 | ₩52,203 | ₩51,534 | ₩51,868 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,346 | ₩52,016 | ₩51,346 | ₩51,882 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,851 | ₩51,038 | ₩50,261 | ₩50,944 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,172 | ₩51,574 | ₩50,543 | ₩50,851 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,105 | ₩51,226 | ₩50,797 | ₩51,105 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,650 | ₩51,426 | ₩50,355 | ₩51,266 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,618 | ₩50,355 | ₩49,029 | ₩50,235 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,855 | ₩51,868 | ₩48,654 | ₩49,123 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,234 | ₩53,248 | ₩51,748 | ₩52,136 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩50,918 | ₩53,261 | ₩50,918 | ₩53,047 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩50,918 | ₩51,400 | ₩50,194 | ₩51,333 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,792 | ₩53,194 | ₩50,301 | ₩50,382 | -4.57% | 26.6만 |
|---|