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 | ₩59,541 | ₩59,877 | ₩59,099 | ₩59,300 | -0.41% | 26.3만 |
| 2026.10.08 | ₩59,380 | ₩60,225 | ₩59,005 | ₩59,756 | +0.63% | 37.6만 |
| 2026.10.07 | ₩59,957 | ₩60,078 | ₩59,246 | ₩59,514 | -0.74% | 32.1만 |
| 2026.10.06 | ₩61,339 | ₩61,593 | ₩60,574 | ₩60,614 | -1.18% | 28.1만 |
| 2026.10.05 | ₩61,540 | ₩61,593 | ₩60,829 | ₩61,084 | -0.74% | 36.9만 |
| 2026.10.02 | ₩61,070 | ₩61,701 | ₩60,842 | ₩61,607 | +0.88% | 26.2만 |
| 2026.10.01 | ₩59,836 | ₩60,494 | ₩58,857 | ₩60,467 | +1.05% | 33.6만 |
| 2026.09.30 | ₩60,708 | ₩61,124 | ₩59,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,131 |
| -0.95% |
| 48.6만 |
| 2026.09.29 | ₩61,271 | ₩61,634 | ₩60,440 | ₩60,681 | -0.96% | 28.1만 |
|---|
| 2026.09.28 | ₩61,754 | ₩61,808 | ₩61,124 | ₩61,191 | -0.91% | 32.9만 |
|---|
| 2026.09.25 | ₩61,956 | ₩62,465 | ₩61,728 | ₩61,754 | -0.32% | 44.4만 |
|---|
| 2026.09.24 | ₩61,553 | ₩62,385 | ₩61,137 | ₩61,821 | +0.44% | 38만 |
|---|
| 2026.09.23 | ₩61,446 | ₩61,996 | ₩61,245 | ₩61,285 | -0.26% | 29.4만 |
|---|
| 2026.09.22 | ₩62,707 | ₩62,962 | ₩61,593 | ₩61,620 | -1.73% | 37.7만 |
|---|
| 2026.09.21 | ₩62,908 | ₩63,766 | ₩62,251 | ₩62,291 | -0.98% | 30만 |
|---|
| 2026.09.18 | ₩62,425 | ₩62,921 | ₩61,929 | ₩62,653 | +0.37% | 97.7만 |
|---|
| 2026.09.17 | ₩63,807 | ₩64,048 | ₩62,666 | ₩62,693 | -1.74% | 36.4만 |
|---|
| 2026.09.16 | ₩63,793 | ₩64,289 | ₩62,264 | ₩63,270 | -0.82% | 62만 |
|---|
| 2026.09.15 | ₩63,109 | ₩63,994 | ₩63,042 | ₩63,740 | +1.00% | 46.5만 |
|---|
| 2026.09.14 | ₩62,921 | ₩63,713 | ₩62,801 | ₩63,216 | +0.47% | 39.7만 |
|---|
| 2026.09.11 | ₩64,196 | ₩64,357 | ₩62,841 | ₩63,015 | -1.84% | 48.6만 |
|---|
| 2026.09.10 | ₩60,842 | ₩63,672 | ₩60,574 | ₩63,646 | +4.61% | 69.3만 |
|---|
| 2026.09.09 | ₩60,909 | ₩61,204 | ₩60,212 | ₩60,883 | -0.04% | 58.7만 |
|---|
| 2026.09.08 | ₩62,197 | ₩62,398 | ₩61,446 | ₩61,473 | -1.16% | 36.1만 |
|---|
| 2026.09.04 | ₩61,459 | ₩62,613 | ₩61,459 | ₩62,532 | +1.75% | 22.4만 |
|---|
| 2026.09.03 | ₩61,593 | ₩62,277 | ₩61,446 | ₩61,781 | +0.30% | 20.3만 |
|---|
| 2026.09.02 | ₩60,641 | ₩61,915 | ₩60,614 | ₩61,459 | +1.35% | 44.1만 |
|---|
| 2026.09.01 | ₩61,070 | ₩61,392 | ₩60,400 | ₩60,601 | -0.77% | 23.9만 |
|---|
| 2026.08.31 | ₩61,848 | ₩61,942 | ₩61,312 | ₩61,593 | -0.41% | 26.2만 |
|---|
| 2026.08.28 | ₩62,090 | ₩62,412 | ₩61,821 | ₩62,063 | -0.04% | 22.5만 |
|---|
| 2026.08.27 | ₩61,553 | ₩62,076 | ₩61,057 | ₩62,009 | +0.74% | 16.7만 |
|---|
| 2026.08.26 | ₩62,130 | ₩62,318 | ₩61,325 | ₩62,023 | -0.17% | 20.4만 |
|---|
| 2026.08.25 | ₩62,371 | ₩62,371 | ₩61,687 | ₩61,848 | -0.84% | 20.2만 |
|---|
| 2026.08.24 | ₩62,318 | ₩62,868 | ₩62,210 | ₩62,331 | +0.02% | 20만 |
|---|
| 2026.08.21 | ₩62,814 | ₩63,176 | ₩61,808 | ₩62,398 | -0.66% | 37.8만 |
|---|
| 2026.08.20 | ₩62,157 | ₩62,613 | ₩62,009 | ₩62,479 | +0.52% | 21.9만 |
|---|
| 2026.08.19 | ₩64,343 | ₩64,343 | ₩62,291 | ₩62,385 | -3.04% | 33.7만 |
|---|
| 2026.08.18 | ₩64,786 | ₩64,853 | ₩63,699 | ₩63,968 | -1.26% | 20.4만 |
|---|
| 2026.08.17 | ₩64,504 | ₩65,041 | ₩64,370 | ₩64,558 | +0.08% | 24.9만 |
|---|
| 2026.08.14 | ₩64,799 | ₩65,295 | ₩64,558 | ₩64,772 | -0.04% | 17.3만 |
|---|
| 2026.08.13 | ₩64,987 | ₩65,309 | ₩64,625 | ₩64,759 | -0.35% | 30.9만 |
|---|
| 2026.08.12 | ₩64,289 | ₩64,826 | ₩64,048 | ₩64,544 | +0.40% | 30.4만 |
|---|
| 2026.08.11 | ₩63,686 | ₩64,343 | ₩63,565 | ₩64,182 | +0.78% | 22.6만 |
|---|
| 2026.08.10 | ₩63,176 | ₩63,713 | ₩62,734 | ₩63,444 | +0.42% | 26.6만 |
|---|
| 2026.08.07 | ₩64,115 | ₩64,383 | ₩63,525 | ₩63,605 | -0.79% | 23.5만 |
|---|
| 2026.08.06 | ₩65,644 | ₩65,725 | ₩64,249 | ₩64,263 | -2.10% | 30.1만 |
|---|
| 2026.08.05 | ₩65,041 | ₩65,242 | ₩64,732 | ₩65,081 | +0.06% | 37.5만 |
|---|
| 2026.08.04 | ₩64,558 | ₩65,591 | ₩64,343 | ₩65,041 | +0.75% | 43만 |
|---|
| 2026.08.03 | ₩64,035 | ₩64,504 | ₩63,646 | ₩64,410 | +0.59% | 31만 |
|---|
| 2026.07.31 | ₩63,766 | ₩64,021 | ₩62,894 | ₩63,646 | -0.19% | 36만 |
|---|
| 2026.07.30 | ₩63,216 | ₩63,954 | ₩63,216 | ₩63,766 | +0.87% | 58.1만 |
|---|
| 2026.07.29 | ₩62,734 | ₩63,793 | ₩62,479 | ₩62,948 | +0.34% | 102만 |
|---|
| 2026.07.28 | ₩62,304 | ₩63,230 | ₩62,304 | ₩62,734 | +0.69% | 60.8만 |
|---|
| 2026.07.27 | ₩62,894 | ₩63,136 | ₩62,036 | ₩62,117 | -1.24% | 57.9만 |
|---|
| 2026.07.24 | ₩62,023 | ₩62,921 | ₩61,754 | ₩62,519 | +0.80% | 71.9만 |
|---|
| 2026.07.23 | ₩61,406 | ₩62,090 | ₩60,869 | ₩61,862 | +0.74% | 66.9만 |
|---|
| 2026.07.22 | ₩62,626 | ₩62,734 | ₩61,781 | ₩62,063 | -0.90% | 44.4만 |
|---|
| 2026.07.21 | ₩62,210 | ₩63,552 | ₩61,714 | ₩62,532 | +0.52% | 42.5만 |
|---|
| 2026.07.20 | ₩62,881 | ₩63,096 | ₩62,103 | ₩62,479 | -0.64% | 32.9만 |
|---|
| 2026.07.17 | ₩63,364 | ₩63,686 | ₩62,546 | ₩62,881 | -0.76% | 57.9만 |
|---|
| 2026.07.16 | ₩62,841 | ₩64,383 | ₩62,841 | ₩63,927 | +1.73% | 69.2만 |
|---|
| 2026.07.15 | ₩62,049 | ₩63,042 | ₩61,808 | ₩62,680 | +1.02% | 30.8만 |
|---|
| 2026.07.14 | ₩62,143 | ₩62,626 | ₩61,835 | ₩62,023 | -0.19% | 28.8만 |
|---|
| 2026.07.13 | ₩62,063 | ₩62,412 | ₩61,620 | ₩62,224 | +0.26% | 34.2만 |
|---|
| 2026.07.10 | ₩61,567 | ₩62,331 | ₩61,567 | ₩62,063 | +0.81% | 24.2만 |
|---|
| 2026.07.09 | ₩60,681 | ₩62,143 | ₩60,494 | ₩61,567 | +1.46% | 37.5만 |
|---|
| 2026.07.08 | ₩61,795 | ₩61,821 | ₩60,105 | ₩60,440 | -2.19% | 41.8만 |
|---|
| 2026.07.07 | ₩62,586 | ₩62,908 | ₩61,982 | ₩62,009 | -0.92% | 29만 |
|---|
| 2026.07.06 | ₩62,103 | ₩62,693 | ₩61,848 | ₩62,438 | +0.54% | 32.5만 |
|---|
| 2026.07.02 | ₩63,364 | ₩63,632 | ₩61,728 | ₩62,210 | -1.82% | 35.7만 |
|---|
| 2026.07.01 | ₩61,996 | ₩63,270 | ₩61,835 | ₩63,163 | +1.88% | 66.5만 |
|---|
| 2026.06.30 | ₩61,741 | ₩62,331 | ₩61,473 | ₩61,714 | -0.04% | 71.3만 |
|---|
| 2026.06.29 | ₩62,090 | ₩62,425 | ₩61,392 | ₩61,781 | -0.50% | 60.2만 |
|---|
| 2026.06.26 | ₩62,385 | ₩62,720 | ₩61,620 | ₩62,492 | +0.17% | 151.6만 |
|---|
| 2026.06.25 | ₩61,741 | ₩62,519 | ₩61,741 | ₩62,157 | +0.67% | 28.4만 |
|---|
| 2026.06.24 | ₩61,151 | ₩61,942 | ₩60,936 | ₩61,741 | +0.97% | 49.4만 |
|---|
| 2026.06.23 | ₩60,735 | ₩61,339 | ₩60,319 | ₩61,218 | +0.80% | 34.9만 |
|---|
| 2026.06.22 | ₩59,957 | ₩61,030 | ₩59,045 | ₩60,494 | +0.89% | 39.2만 |
|---|
| 2026.06.18 | ₩59,930 | ₩60,628 | ₩59,675 | ₩59,917 | -0.02% | 84.4만 |
|---|
| 2026.06.17 | ₩60,802 | ₩61,271 | ₩58,616 | ₩59,434 | -2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩61,151 | ₩61,660 | ₩60,359 | ₩60,695 | -0.75% | 41.3만 |
|---|
| 2026.06.15 | ₩61,821 | ₩62,157 | ₩60,413 | ₩60,587 | -2.00% | 37.6만 |
|---|
| 2026.06.12 | ₩61,245 | ₩61,741 | ₩61,030 | ₩61,580 | +0.55% | 32.9만 |
|---|
| 2026.06.11 | ₩61,030 | ₩61,151 | ₩60,091 | ₩60,909 | -0.20% | 36만 |
|---|
| 2026.06.10 | ₩60,507 | ₩61,231 | ₩60,440 | ₩60,654 | +0.24% | 45.4만 |
|---|
| 2026.06.09 | ₩59,662 | ₩60,936 | ₩59,662 | ₩60,185 | +0.88% | 26.1만 |
|---|
| 2026.06.08 | ₩59,353 | ₩59,890 | ₩59,313 | ₩59,474 | +0.20% | 35.8만 |
|---|
| 2026.06.05 | ₩59,045 | ₩59,783 | ₩58,991 | ₩59,219 | +0.30% | 30.7만 |
|---|
| 2026.06.04 | ₩58,307 | ₩59,340 | ₩58,186 | ₩59,045 | +1.27% | 32.9만 |
|---|
| 2026.06.03 | ₩58,575 | ₩58,924 | ₩57,462 | ₩57,502 | -1.83% | 36.1만 |
|---|
| 2026.06.02 | ₩57,771 | ₩59,005 | ₩57,771 | ₩58,951 | +2.04% | 33.9만 |
|---|
| 2026.06.01 | ₩58,441 | ₩58,629 | ₩57,569 | ₩58,012 | -0.73% | 35만 |
|---|
| 2026.05.29 | ₩59,058 | ₩59,823 | ₩58,857 | ₩59,233 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩59,031 | ₩59,206 | ₩58,106 | ₩59,179 | +0.25% | 32.4만 |
|---|
| 2026.05.27 | ₩60,158 | ₩60,400 | ₩58,978 | ₩59,246 | -1.52% | 35.1만 |
|---|
| 2026.05.26 | ₩59,702 | ₩60,601 | ₩59,474 | ₩60,064 | +0.61% | 34.3만 |
|---|
| 2026.05.22 | ₩59,769 | ₩60,064 | ₩59,260 | ₩59,555 | -0.36% | 27.4만 |
|---|
| 2026.05.21 | ₩58,938 | ₩59,729 | ₩58,575 | ₩59,635 | +1.18% | 30.2만 |
|---|
| 2026.05.20 | ₩59,206 | ₩60,239 | ₩58,361 | ₩59,367 | +0.27% | 56만 |
|---|
| 2026.05.19 | ₩59,206 | ₩59,555 | ₩58,280 | ₩58,763 | -0.75% | 35.4만 |
|---|
| 2026.05.18 | ₩57,985 | ₩59,058 | ₩57,985 | ₩58,897 | +1.57% | 45.5만 |
|---|
| 2026.05.15 | ₩58,602 | ₩58,602 | ₩57,435 | ₩57,811 | -1.35% | 35.9만 |
|---|
| 2026.05.14 | ₩58,656 | ₩59,260 | ₩58,535 | ₩58,696 | +0.07% | 22.6만 |
|---|
| 2026.05.13 | ₩58,616 | ₩58,897 | ₩58,106 | ₩58,294 | -0.55% | 27.1만 |
|---|
| 2026.05.12 | ₩59,246 | ₩59,488 | ₩57,677 | ₩58,750 | -0.84% | 35만 |
|---|
| 2026.05.11 | ₩60,185 | ₩60,386 | ₩58,790 | ₩59,152 | -1.72% | 44.3만 |
|---|
| 2026.05.08 | ₩60,252 | ₩60,708 | ₩59,944 | ₩59,997 | -0.42% | 38.1만 |
|---|
| 2026.05.07 | ₩60,426 | ₩60,856 | ₩60,051 | ₩60,252 | -0.29% | 40만 |
|---|
| 2026.05.06 | ₩60,520 | ₩60,909 | ₩59,877 | ₩60,252 | -0.44% | 24만 |
|---|
| 2026.05.05 | ₩59,581 | ₩60,373 | ₩59,461 | ₩60,037 | +0.77% | 25.6만 |
|---|
| 2026.05.04 | ₩59,769 | ₩60,722 | ₩58,884 | ₩59,474 | -0.49% | 33.4만 |
|---|
| 2026.05.01 | ₩59,608 | ₩60,547 | ₩58,938 | ₩60,239 | +1.06% | 24.4만 |
|---|
| 2026.04.30 | ₩58,763 | ₩59,769 | ₩58,455 | ₩59,514 | +1.28% | 40.8만 |
|---|
| 2026.04.29 | ₩60,453 | ₩61,580 | ₩59,313 | ₩59,394 | -1.75% | 73.9만 |
|---|
| 2026.04.28 | ₩61,057 | ₩61,687 | ₩60,359 | ₩61,030 | -0.04% | 38.6만 |
|---|
| 2026.04.27 | ₩59,568 | ₩60,641 | ₩59,568 | ₩60,467 | +1.51% | 41.5만 |
|---|
| 2026.04.24 | ₩60,064 | ₩60,587 | ₩59,447 | ₩59,608 | -0.76% | 32.1만 |
|---|
| 2026.04.23 | ₩59,970 | ₩60,413 | ₩59,300 | ₩60,239 | +0.45% | 34만 |
|---|
| 2026.04.22 | ₩60,105 | ₩60,105 | ₩59,327 | ₩59,716 | -0.65% | 33.5만 |
|---|
| 2026.04.21 | ₩60,145 | ₩60,789 | ₩59,568 | ₩59,930 | -0.36% | 41.3만 |
|---|
| 2026.04.20 | ₩60,319 | ₩61,298 | ₩60,037 | ₩60,628 | +0.51% | 38.5만 |
|---|
| 2026.04.17 | ₩59,769 | ₩61,459 | ₩59,541 | ₩60,748 | +1.64% | 26.8만 |
|---|
| 2026.04.16 | ₩59,099 | ₩59,353 | ₩58,790 | ₩59,233 | +0.23% | 25.3만 |
|---|
| 2026.04.15 | ₩60,037 | ₩60,453 | ₩59,152 | ₩59,300 | -1.23% | 37.4만 |
|---|
| 2026.04.14 | ₩60,091 | ₩60,440 | ₩59,246 | ₩60,145 | +0.09% | 24.3만 |
|---|
| 2026.04.13 | ₩59,970 | ₩60,239 | ₩59,112 | ₩60,185 | +0.36% | 36.9만 |
|---|
| 2026.04.10 | ₩60,654 | ₩60,654 | ₩59,997 | ₩60,239 | -0.69% | 32.3만 |
|---|
| 2026.04.09 | ₩59,018 | ₩61,097 | ₩58,924 | ₩60,829 | +3.07% | 63.6만 |
|---|
| 2026.04.08 | ₩59,555 | ₩60,306 | ₩59,514 | ₩59,702 | +0.25% | 45.8만 |
|---|
| 2026.04.07 | ₩57,583 | ₩58,334 | ₩57,449 | ₩58,146 | +0.98% | 26.1만 |
|---|
| 2026.04.06 | ₩57,006 | ₩57,918 | ₩56,872 | ₩57,797 | +1.39% | 26.8만 |
|---|
| 2026.04.02 | ₩56,416 | ₩57,395 | ₩56,107 | ₩57,127 | +1.26% | 32.2만 |
|---|
| 2026.04.01 | ₩56,724 | ₩57,650 | ₩56,698 | ₩56,979 | +0.45% | 51.5만 |
|---|
| 2026.03.31 | ₩56,711 | ₩57,556 | ₩55,866 | ₩56,523 | -0.33% | 55.1만 |
|---|
| 2026.03.30 | ₩56,617 | ₩56,711 | ₩56,067 | ₩56,443 | -0.31% | 29.7만 |
|---|
| 2026.03.27 | ₩56,242 | ₩56,644 | ₩55,879 | ₩56,081 | -0.29% | 31.9만 |
|---|
| 2026.03.26 | ₩56,134 | ₩56,765 | ₩56,014 | ₩56,738 | +1.08% | 28.2만 |
|---|
| 2026.03.25 | ₩57,046 | ₩57,368 | ₩56,014 | ₩56,443 | -1.06% | 32.6만 |
|---|
| 2026.03.24 | ₩55,531 | ₩56,912 | ₩54,766 | ₩56,429 | +1.62% | 52.9만 |
|---|
| 2026.03.23 | ₩56,174 | ₩57,100 | ₩55,598 | ₩56,094 | -0.14% | 49.1만 |
|---|
| 2026.03.20 | ₩54,900 | ₩55,101 | ₩54,243 | ₩54,806 | -0.17% | 122.2만 |
|---|
| 2026.03.19 | ₩53,961 | ₩55,222 | ₩53,666 | ₩54,914 | +1.76% | 37만 |
|---|
| 2026.03.18 | ₩54,981 | ₩55,316 | ₩53,948 | ₩54,122 | -1.56% | 48.6만 |
|---|
| 2026.03.17 | ₩55,973 | ₩56,403 | ₩55,101 | ₩55,249 | -1.29% | 58.5만 |
|---|
| 2026.03.16 | ₩55,195 | ₩56,201 | ₩54,860 | ₩55,531 | +0.61% | 36.9만 |
|---|
| 2026.03.13 | ₩55,759 | ₩55,759 | ₩54,605 | ₩54,793 | -1.73% | 31.9만 |
|---|
| 2026.03.12 | ₩54,270 | ₩55,303 | ₩53,881 | ₩55,209 | +1.73% | 29.2만 |
|---|
| 2026.03.11 | ₩55,370 | ₩56,094 | ₩54,699 | ₩55,289 | -0.15% | 46.4만 |
|---|
| 2026.03.10 | ₩55,745 | ₩56,939 | ₩55,262 | ₩55,879 | +0.24% | 44.8만 |
|---|
| 2026.03.09 | ₩55,343 | ₩56,107 | ₩53,774 | ₩56,040 | +1.26% | 61.4만 |
|---|
| 2026.03.06 | ₩55,973 | ₩56,456 | ₩54,082 | ₩56,362 | +0.69% | 46.1만 |
|---|
| 2026.03.05 | ₩57,274 | ₩57,623 | ₩56,510 | ₩57,395 | +0.21% | 49.6만 |
|---|
| 2026.03.04 | ₩58,146 | ₩58,643 | ₩57,663 | ₩57,999 | -0.25% | 35.4만 |
|---|
| 2026.03.03 | ₩56,684 | ₩58,227 | ₩56,309 | ₩58,052 | +2.41% | 55.5만 |
|---|
| 2026.03.02 | ₩56,242 | ₩58,468 | ₩55,115 | ₩58,240 | +3.55% | 45.9만 |
|---|
| 2026.02.27 | ₩58,267 | ₩58,508 | ₩56,255 | ₩57,127 | -1.96% | 81.1만 |
|---|
| 2026.02.26 | ₩59,300 | ₩60,252 | ₩58,736 | ₩59,675 | +0.63% | 64.8만 |
|---|
| 2026.02.25 | ₩58,066 | ₩59,125 | ₩57,865 | ₩59,085 | +1.76% | 36.6만 |
|---|
| 2026.02.24 | ₩57,623 | ₩58,039 | ₩57,046 | ₩57,824 | +0.35% | 45.7만 |
|---|
| 2026.02.23 | ₩59,635 | ₩60,198 | ₩56,805 | ₩57,704 | -3.24% | 51.3만 |
|---|
| 2026.02.20 | ₩59,394 | ₩60,131 | ₩58,763 | ₩59,984 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩59,313 | ₩59,783 | ₩58,964 | ₩59,394 | +0.14% | 26.8만 |
|---|
| 2026.02.18 | ₩59,944 | ₩60,883 | ₩59,581 | ₩59,783 | -0.27% | 50.8만 |
|---|
| 2026.02.17 | ₩60,131 | ₩60,936 | ₩59,635 | ₩60,118 | -0.02% | 42.5만 |
|---|
| 2026.02.13 | ₩58,911 | ₩60,145 | ₩58,401 | ₩59,997 | +1.84% | 39.4만 |
|---|
| 2026.02.12 | ₩58,938 | ₩59,394 | ₩57,596 | ₩59,005 | +0.11% | 39.9만 |
|---|
| 2026.02.11 | ₩59,112 | ₩59,581 | ₩57,985 | ₩58,374 | -1.25% | 26.5만 |
|---|
| 2026.02.10 | ₩59,434 | ₩60,105 | ₩58,146 | ₩58,817 | -1.04% | 21.3만 |
|---|
| 2026.02.09 | ₩59,689 | ₩60,306 | ₩59,501 | ₩59,581 | -0.18% | 26.1만 |
|---|
| 2026.02.06 | ₩59,246 | ₩59,970 | ₩59,005 | ₩59,944 | +1.18% | 33.6만 |
|---|
| 2026.02.05 | ₩58,777 | ₩59,689 | ₩57,958 | ₩58,602 | -0.30% | 30.7만 |
|---|
| 2026.02.04 | ₩58,616 | ₩59,702 | ₩58,549 | ₩58,803 | +0.32% | 43.7만 |
|---|
| 2026.02.03 | ₩57,502 | ₩59,018 | ₩57,154 | ₩58,146 | +1.12% | 37.2만 |
|---|
| 2026.02.02 | ₩57,073 | ₩58,414 | ₩55,853 | ₩57,690 | +1.08% | 35.3만 |
|---|
| 2026.01.30 | ₩56,617 | ₩57,087 | ₩56,215 | ₩57,033 | +0.73% | 37.3만 |
|---|
| 2026.01.29 | ₩56,550 | ₩57,382 | ₩55,678 | ₩56,765 | +0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩56,242 | ₩57,154 | ₩55,142 | ₩56,483 | +0.43% | 46.7만 |
|---|
| 2026.01.27 | ₩54,954 | ₩55,638 | ₩54,605 | ₩55,182 | +0.41% | 31.6만 |
|---|
| 2026.01.26 | ₩54,699 | ₩55,276 | ₩54,069 | ₩54,873 | +0.32% | 22.2만 |
|---|
| 2026.01.23 | ₩56,671 | ₩56,885 | ₩54,619 | ₩54,753 | -3.38% | 29.7만 |
|---|
| 2026.01.22 | ₩57,274 | ₩58,066 | ₩56,523 | ₩57,060 | -0.37% | 22.2만 |
|---|
| 2026.01.21 | ₩54,605 | ₩57,408 | ₩54,605 | ₩57,194 | +4.74% | 31.7만 |
|---|
| 2026.01.20 | ₩54,431 | ₩55,195 | ₩53,854 | ₩54,176 | -0.47% | 19.5만 |
|---|
| 2026.01.16 | ₩55,061 | ₩55,665 | ₩54,900 | ₩55,410 | +0.63% | 31만 |
|---|
| 2026.01.15 | ₩53,988 | ₩55,410 | ₩53,988 | ₩55,222 | +2.29% | 31.8만 |
|---|
| 2026.01.14 | ₩53,398 | ₩54,163 | ₩53,291 | ₩53,908 | +0.95% | 46.3만 |
|---|
| 2026.01.13 | ₩53,666 | ₩53,720 | ₩53,224 | ₩53,545 | -0.22% | 14.6만 |
|---|
| 2026.01.12 | ₩53,371 | ₩53,894 | ₩53,224 | ₩53,519 | +0.28% | 24.3만 |
|---|
| 2026.01.09 | ₩54,122 | ₩54,686 | ₩53,706 | ₩53,774 | -0.64% | 19.2만 |
|---|
| 2026.01.08 | ₩53,170 | ₩54,860 | ₩53,170 | ₩54,310 | +2.14% | 35.6만 |
|---|
| 2026.01.07 | ₩54,042 | ₩54,256 | ₩52,553 | ₩53,465 | -1.07% | 24.8만 |
|---|
| 2026.01.06 | ₩53,425 | ₩54,350 | ₩53,237 | ₩53,988 | +1.05% | 45만 |
|---|
| 2026.01.05 | ₩52,325 | ₩54,404 | ₩52,325 | ₩53,760 | +2.74% | 48.1만 |
|---|
| 2026.01.02 | ₩52,325 | ₩52,741 | ₩51,601 | ₩52,432 | +0.21% | 19.3만 |
|---|
| 2025.12.31 | ₩52,794 | ₩52,902 | ₩52,164 | ₩52,244 | -1.04% | 19.6만 |
|---|
| 2025.12.30 | ₩53,425 | ₩53,425 | ₩52,660 | ₩52,674 | -1.41% | 19.2만 |
|---|
| 2025.12.29 | ₩53,854 | ₩54,270 | ₩53,317 | ₩53,425 | -0.80% | 18.9만 |
|---|
| 2025.12.26 | ₩54,136 | ₩54,364 | ₩53,760 | ₩53,841 | -0.55% | 19.8만 |
|---|
| 2025.12.24 | ₩54,095 | ₩54,417 | ₩54,002 | ₩54,042 | -0.10% | 10.1만 |
|---|
| 2025.12.23 | ₩54,605 | ₩54,900 | ₩54,028 | ₩54,122 | -0.88% | 19.3만 |
|---|
| 2025.12.22 | ₩54,806 | ₩55,437 | ₩54,605 | ₩54,672 | -0.24% | 19.2만 |
|---|
| 2025.12.19 | ₩54,833 | ₩55,075 | ₩54,176 | ₩54,806 | -0.05% | 129.7만 |
|---|
| 2025.12.18 | ₩55,182 | ₩55,464 | ₩54,699 | ₩55,008 | -0.32% | 23.8만 |
|---|
| 2025.12.17 | ₩54,458 | ₩55,571 | ₩54,337 | ₩54,833 | +0.69% | 24.1만 |
|---|
| 2025.12.16 | ₩54,940 | ₩55,075 | ₩54,243 | ₩54,551 | -0.71% | 28.7만 |
|---|
| 2025.12.15 | ₩54,806 | ₩55,128 | ₩54,444 | ₩54,699 | -0.20% | 36만 |
|---|
| 2025.12.12 | ₩55,142 | ₩55,155 | ₩54,136 | ₩54,498 | -1.17% | 29.3만 |
|---|
| 2025.12.11 | ₩54,337 | ₩55,289 | ₩54,337 | ₩54,860 | +0.96% | 23.2만 |
|---|
| 2025.12.10 | ₩52,553 | ₩54,753 | ₩50,125 | ₩54,538 | +3.78% | 40.4만 |
|---|
| 2025.12.09 | ₩52,593 | ₩53,250 | ₩51,896 | ₩52,647 | +0.10% | 29.8만 |
|---|
| 2025.12.08 | ₩52,902 | ₩53,009 | ₩52,110 | ₩52,459 | -0.84% | 36.5만 |
|---|
| 2025.12.05 | ₩53,009 | ₩53,237 | ₩52,298 | ₩52,620 | -0.73% | 26.1만 |
|---|
| 2025.12.04 | ₩52,875 | ₩53,425 | ₩52,553 | ₩53,264 | +0.74% | 37.3만 |
|---|
| 2025.12.03 | ₩51,976 | ₩52,955 | ₩48,837 | ₩52,687 | +1.37% | 27만 |
|---|
| 2025.12.02 | ₩52,432 | ₩52,620 | ₩51,681 | ₩51,721 | -1.36% | 19만 |
|---|
| 2025.12.01 | ₩51,480 | ₩52,540 | ₩51,480 | ₩52,070 | +1.15% | 22.6만 |
|---|
| 2025.11.28 | ₩52,352 | ₩52,553 | ₩51,949 | ₩52,177 | -0.33% | 23.8만 |
|---|
| 2025.11.26 | ₩52,352 | ₩52,888 | ₩52,003 | ₩52,432 | +0.15% | 32.7만 |
|---|
| 2025.11.25 | ₩51,869 | ₩53,063 | ₩50,970 | ₩52,580 | +1.37% | 20.5만 |
|---|
| 2025.11.24 | ₩51,507 | ₩51,990 | ₩51,158 | ₩51,547 | +0.08% | 21.9만 |
|---|
| 2025.11.21 | ₩50,648 | ₩52,311 | ₩50,367 | ₩51,721 | +2.12% | 38.6만 |
|---|
| 2025.11.20 | ₩51,185 | ₩51,815 | ₩50,407 | ₩50,474 | -1.39% | 27만 |
|---|
| 2025.11.19 | ₩49,978 | ₩50,782 | ₩49,978 | ₩50,621 | +1.29% | 24.8만 |
|---|
| 2025.11.18 | ₩49,280 | ₩50,273 | ₩49,133 | ₩50,031 | +1.52% | 22.7만 |
|---|
| 2025.11.17 | ₩51,426 | ₩51,560 | ₩49,065 | ₩49,280 | -4.17% | 23.9만 |
|---|
| 2025.11.14 | ₩51,091 | ₩51,654 | ₩50,326 | ₩51,614 | +1.02% | 24.7만 |
|---|
| 2025.11.13 | ₩51,721 | ₩52,218 | ₩50,890 | ₩51,198 | -1.01% | 22.3만 |
|---|
| 2025.11.12 | ₩52,540 | ₩53,157 | ₩51,453 | ₩51,855 | -1.30% | 53.8만 |
|---|
| 2025.11.11 | ₩51,453 | ₩52,580 | ₩51,010 | ₩52,540 | +2.11% | 46.5만 |
|---|
| 2025.11.10 | ₩51,399 | ₩51,721 | ₩50,836 | ₩51,399 | 0.00% | 25.6만 |
|---|
| 2025.11.07 | ₩50,581 | ₩51,238 | ₩50,420 | ₩51,212 | +1.25% | 22.1만 |
|---|
| 2025.11.06 | ₩50,984 | ₩51,399 | ₩50,568 | ₩50,595 | -0.76% | 48.4만 |
|---|
| 2025.11.05 | ₩50,179 | ₩51,346 | ₩50,165 | ₩51,238 | +2.11% | 31.4만 |
|---|
| 2025.11.04 | ₩50,004 | ₩50,393 | ₩49,682 | ₩50,273 | +0.54% | 55.8만 |
|---|
| 2025.11.03 | ₩49,629 | ₩50,246 | ₩48,851 | ₩50,152 | +1.05% | 51.4만 |
|---|
| 2025.10.31 | ₩49,911 | ₩50,340 | ₩49,065 | ₩49,924 | +0.03% | 37.2만 |
|---|
| 2025.10.30 | ₩50,796 | ₩51,426 | ₩49,870 | ₩49,951 | -1.66% | 70.4만 |
|---|
| 2025.10.29 | ₩50,943 | ₩52,271 | ₩50,112 | ₩50,903 | -0.08% | 53.8만 |
|---|
| 2025.10.28 | ₩51,802 | ₩52,137 | ₩51,480 | ₩51,909 | +0.21% | 20.9만 |
|---|
| 2025.10.27 | ₩52,030 | ₩52,285 | ₩51,614 | ₩51,949 | -0.15% | 26.3만 |
|---|
| 2025.10.24 | ₩51,426 | ₩52,097 | ₩51,426 | ₩51,963 | +1.04% | 23.6만 |
|---|
| 2025.10.23 | ₩50,930 | ₩51,118 | ₩50,340 | ₩51,024 | +0.18% | 21.9만 |
|---|
| 2025.10.22 | ₩51,252 | ₩51,654 | ₩50,621 | ₩50,930 | -0.63% | 24.8만 |
|---|
| 2025.10.21 | ₩51,185 | ₩51,305 | ₩50,876 | ₩51,185 | 0.00% | 24.5만 |
|---|
| 2025.10.20 | ₩50,729 | ₩51,507 | ₩50,434 | ₩51,346 | +1.22% | 19만 |
|---|
| 2025.10.17 | ₩49,696 | ₩50,434 | ₩49,106 | ₩50,313 | +1.24% | 33.3만 |
|---|
| 2025.10.16 | ₩51,936 | ₩51,949 | ₩48,730 | ₩49,200 | -5.27% | 41.4만 |
|---|
| 2025.10.15 | ₩53,317 | ₩53,331 | ₩51,829 | ₩52,218 | -2.06% | 18.9만 |
|---|
| 2025.10.14 | ₩50,997 | ₩53,344 | ₩50,997 | ₩53,130 | +4.18% | 25만 |
|---|
| 2025.10.13 | ₩50,997 | ₩51,480 | ₩50,273 | ₩51,413 | +0.82% | 24.6만 |
|---|
| 2025.10.10 | ₩52,875 | ₩53,277 | ₩50,380 | ₩50,460 | -4.57% | 26.6만 |
|---|