Torm PLC Class A (TRMD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	39.34	39.57	38.13	38.20	-1.27%	1,697,700
2026-10-15	38.82	39.73	38.50	38.69	-3.06%	2,085,900
2026-10-14	41.86	41.86	39.00	39.91	-2.92%	2,428,700
2026-10-13	40.75	41.16	40.57	41.11	+0.46%	1,522,600
2026-10-12	41.56	41.75	40.59	40.92	+2.45%	2,076,600
2026-10-09	40.00	40.65	39.78	39.94	-0.30%	1,663,600
2026-10-08	39.92	40.45	39.70	40.06	+2.93%	2,921,500
2026-10-07	39.31	39.52	38.85	38.92	-0.33%	2,226,200
2026-10-06	39.40	39.50	38.37	39.05	-4.87%	7,415,300
2026-10-05	41.15	41.55	38.97	41.05	+2.62%	2,354,700
2026-10-02	39.30	40.00	38.87	40.00	+3.09%	2,136,100
2026-10-01	37.51	38.94	37.35	38.80	+1.97%	1,173,400
2026-09-30	38.09	38.83	37.84	38.05	+5.26%	1,918,600
2026-09-29	35.34	36.40	35.34	36.15	+2.06%	1,171,200
2026-09-28	35.65	35.85	35.09	35.42	+3.21%	1,855,400
2026-09-25	34.35	34.89	33.81	34.32	+0.06%	2,229,800
2026-09-24	34.26	35.16	33.81	34.30	-0.35%	2,932,000
2026-09-23	34.83	35.16	33.96	34.42	-0.61%	2,541,900
2026-09-22	35.54	35.83	34.60	34.63	-6.71%	2,370,600
2026-09-21	37.47	38.38	36.95	37.12	-2.90%	1,760,000
2026-09-18	37.71	38.73	37.31	38.23	+4.37%	1,860,500
2026-09-17	36.52	37.21	36.31	36.63	+0.08%	1,194,700
2026-09-16	35.90	37.22	35.72	36.60	+4.78%	2,779,200
2026-09-15	32.59	35.01	32.43	34.93	-1.16%	8,378,300
2026-09-14	35.21	35.65	34.65	35.34	+0.74%	1,429,400
2026-09-11	34.26	35.34	34.20	35.08	+1.39%	1,359,000
2026-09-10	33.50	34.75	33.28	34.60	-2.43%	1,729,200
2026-09-09	35.58	35.94	34.88	35.46	+1.49%	1,550,200
2026-09-08	35.52	35.58	34.50	34.94	-0.68%	1,298,600
2026-09-04	34.48	35.53	34.48	35.18	+2.93%	1,111,300
2026-09-03	34.00	34.55	33.93	34.18	+0.97%	1,063,400
2026-09-02	33.10	33.90	32.86	33.85	+1.93%	940,300
2026-09-01	33.00	33.45	32.76	33.21	+1.22%	762,100
2026-08-31	33.09	33.09	32.30	32.81	+0.58%	929,500
2026-08-28	32.23	32.74	31.98	32.62	+2.58%	781,700
2026-08-27	30.52	31.90	30.50	31.80	+5.72%	894,400
2026-08-26	31.42	31.98	29.93	30.08	-4.42%	2,102,800
2026-08-25	31.58	31.85	31.41	31.47	-0.54%	483,400
2026-08-24	31.82	32.11	31.50	31.64	-0.50%	738,000
2026-08-21	31.92	32.54	31.68	31.80	+2.38%	529,200
2026-08-20	31.18	31.39	30.84	31.06	+0.29%	411,600
2026-08-19	31.18	31.39	30.69	30.97	+2.55%	551,900
2026-08-18	30.54	30.54	30.03	30.20	-1.34%	374,500
2026-08-17	30.26	30.72	30.08	30.61	+1.76%	370,100
2026-08-14	29.81	30.20	29.71	30.08	+2.42%	493,400
2026-08-13	29.09	29.82	29.09	29.37	+1.38%	653,000
2026-08-12	28.44	29.08	28.30	28.97	+1.19%	588,700
2026-08-11	29.02	29.08	28.33	28.63	-1.92%	573,200
2026-08-10	29.59	29.61	29.16	29.19	-1.02%	309,200
2026-08-07	29.56	29.91	29.00	29.49	+0.00%	464,100
2026-08-06	29.13	29.70	29.04	29.49	+3.04%	359,800
2026-08-05	29.60	29.70	28.61	28.62	-2.52%	575,800
2026-08-04	30.02	30.02	29.30	29.36	-2.72%	417,700
2026-08-03	30.25	30.34	29.47	30.18	-0.43%	443,800
2026-07-31	30.45	30.54	30.02	30.31	+0.23%	288,600
2026-07-30	29.76	30.34	29.57	30.24	+1.37%	336,000
2026-07-29	30.13	30.34	29.69	29.83	+0.10%	459,200
2026-07-28	30.00	30.41	29.75	29.80	+0.00%	424,600
2026-07-27	29.33	30.07	29.12	29.80	-1.59%	514,600
2026-07-24	30.25	30.68	30.15	30.28	+0.30%	381,800
2026-07-23	29.74	30.29	29.59	30.19	+2.41%	381,300
2026-07-22	30.25	30.29	29.44	29.48	-1.40%	415,200
2026-07-21	29.64	30.09	29.05	29.90	+2.82%	642,000
2026-07-20	28.73	29.44	28.73	29.08	+2.21%	371,300
2026-07-17	28.87	28.87	28.27	28.45	-3.23%	483,400
2026-07-16	29.34	30.05	29.32	29.40	-0.81%	438,800
2026-07-15	29.59	29.76	28.95	29.64	+0.73%	384,600
2026-07-14	29.07	29.95	29.07	29.43	+1.96%	366,700
2026-07-13	29.90	30.04	28.84	28.86	-2.10%	528,000
2026-07-10	28.25	29.50	28.25	29.48	+5.06%	631,700
2026-07-09	28.86	28.86	27.70	28.06	-3.37%	560,800
2026-07-08	28.59	29.14	28.50	29.04	+2.43%	698,700
2026-07-07	27.94	28.50	27.94	28.35	+1.29%	501,900
2026-07-06	27.63	28.62	27.41	27.99	+1.05%	632,900
2026-07-02	27.08	28.25	27.08	27.70	+5.52%	764,100
2026-07-01	25.53	26.49	25.52	26.25	+0.73%	759,600
2026-06-30	26.06	26.15	25.52	26.06	-0.95%	1,203,200
2026-06-29	27.08	27.30	26.29	26.31	-1.86%	818,700
2026-06-26	27.21	27.66	26.22	26.81	-3.21%	1,088,200
2026-06-25	28.62	28.99	27.44	27.70	-3.48%	1,321,600
2026-06-24	29.60	29.82	28.61	28.70	-1.51%	1,606,400
2026-06-23	28.46	29.26	27.71	29.14	-3.73%	4,850,200
2026-06-22	29.50	30.46	29.50	30.27	+2.92%	670,800
2026-06-18	28.60	29.42	28.08	29.41	+1.34%	849,500
2026-06-17	29.94	30.06	29.00	29.02	-2.36%	512,700
2026-06-16	30.39	30.62	29.36	29.72	-1.10%	491,100
2026-06-15	30.48	30.60	29.46	30.05	-1.15%	799,500
2026-06-12	28.79	30.41	28.67	30.40	+5.01%	726,300
2026-06-11	29.67	30.31	28.81	28.95	-0.79%	638,300
2026-06-10	29.17	29.96	29.07	29.18	+0.76%	668,900
2026-06-09	28.64	29.08	28.57	28.96	+0.94%	711,100
2026-06-08	29.45	29.60	28.55	28.69	+0.88%	763,500
2026-06-05	28.10	28.91	28.10	28.44	+1.21%	503,700
2026-06-04	28.07	28.47	28.05	28.10	-0.25%	504,600
2026-06-03	28.16	28.88	27.99	28.17	+0.11%	671,500
2026-06-02	28.27	28.43	28.08	28.14	+0.43%	954,800
2026-06-01	27.35	28.28	27.18	28.02	+2.86%	883,200
2026-05-29	27.69	27.86	27.12	27.24	-2.58%	1,184,400
2026-05-28	28.76	28.83	27.84	27.96	-6.24%	1,065,900
2026-05-27	30.63	30.63	29.67	29.82	-3.09%	1,175,300
2026-05-26	31.08	31.41	30.45	30.77	-1.66%	932,100
2026-05-22	32.05	32.05	31.16	31.29	-3.69%	1,145,000
2026-05-21	32.78	33.20	32.38	32.49	-0.64%	690,800
2026-05-20	31.98	32.79	31.71	32.70	+3.22%	1,095,900
2026-05-19	32.88	32.94	31.63	31.68	-2.49%	1,114,400
2026-05-18	32.00	32.83	31.86	32.49	+1.44%	904,900
2026-05-15	31.48	32.05	31.08	32.03	+1.49%	893,300
2026-05-14	32.82	32.96	31.52	31.56	-3.31%	1,289,000
2026-05-13	35.00	35.33	32.14	32.64	-5.58%	2,161,400
2026-05-12	34.09	34.70	33.88	34.57	+1.41%	1,006,300
2026-05-11	34.48	34.62	33.83	34.09	+0.50%	901,800
2026-05-08	33.54	34.27	33.41	33.92	+2.45%	743,000
2026-05-07	33.25	33.59	32.56	33.11	+0.61%	1,183,700
2026-05-06	33.68	34.31	32.67	32.91	-5.62%	1,379,500
2026-05-05	34.00	34.88	33.75	34.87	+5.47%	950,400
2026-05-04	32.82	33.20	32.49	33.06	+1.54%	620,800
2026-05-01	32.57	32.62	31.90	32.56	+0.03%	392,000
2026-04-30	31.91	32.57	31.91	32.55	+1.43%	410,700
2026-04-29	32.23	32.34	31.79	32.09	+0.38%	546,000
2026-04-28	32.00	32.38	31.51	31.97	+2.24%	1,014,200
2026-04-27	31.11	31.42	30.60	31.27	+0.35%	621,600
2026-04-24	30.45	31.24	30.41	31.16	+2.06%	497,200
2026-04-23	30.20	30.78	30.19	30.53	+1.26%	602,300
2026-04-22	29.97	30.22	29.15	30.15	+0.37%	839,100
2026-04-21	31.23	31.49	30.02	30.04	-2.12%	586,300
2026-04-20	30.20	30.73	29.45	30.69	+1.29%	639,300
2026-04-17	30.25	31.01	29.79	30.30	+1.78%	759,600
2026-04-16	29.92	30.07	29.26	29.77	-1.68%	896,500
2026-04-15	30.52	30.82	30.14	30.28	+2.64%	590,300
2026-04-14	30.17	30.44	29.47	29.50	-2.80%	616,900
2026-04-13	29.61	30.75	29.50	30.35	+3.51%	769,600
2026-04-10	29.40	29.50	28.97	29.32	-1.58%	913,600
2026-04-09	30.11	30.38	29.48	29.79	-0.40%	608,500
2026-04-08	28.74	29.99	28.41	29.91	+1.39%	839,500
2026-04-07	29.74	30.10	29.37	29.50	-0.27%	767,300
2026-04-06	28.95	29.65	28.75	29.58	+1.65%	656,900
2026-04-02	27.99	29.17	27.80	29.10	+3.89%	757,800
2026-04-01	28.40	28.40	27.86	28.01	+0.39%	639,600
2026-03-31	27.74	28.51	27.54	27.90	+1.90%	809,000
2026-03-30	27.51	27.95	26.80	27.38	-0.33%	676,700
2026-03-27	27.05	27.61	26.90	27.47	+1.03%	638,600
2026-03-26	27.70	28.18	27.12	27.19	-1.66%	1,272,800
2026-03-25	27.80	27.92	27.21	27.65	-1.71%	714,800
2026-03-24	27.18	28.23	27.04	28.13	+5.71%	1,220,400
2026-03-23	25.56	26.69	25.55	26.61	+3.50%	744,300
2026-03-20	26.44	26.52	25.56	25.71	-2.50%	747,800
2026-03-19	25.45	26.42	25.21	26.37	+2.37%	857,300
2026-03-18	24.97	26.12	24.85	25.76	+3.66%	1,226,200
2026-03-17	25.12	25.19	24.69	24.85	-1.74%	861,900
2026-03-16	24.56	25.29	24.52	25.29	+4.20%	895,700
2026-03-13	24.39	24.56	24.05	24.27	-1.50%	1,218,300
2026-03-12	25.75	25.80	24.60	24.64	-9.51%	2,158,000
2026-03-11	28.05	28.08	27.15	27.23	-3.95%	1,356,300
2026-03-10	28.74	29.02	28.27	28.35	-1.12%	1,194,600
2026-03-09	28.01	29.00	27.87	28.67	+1.52%	1,253,000
2026-03-06	28.72	28.77	28.07	28.24	-2.59%	1,435,600
2026-03-05	29.72	29.73	28.37	28.99	-5.75%	3,225,500
2026-03-04	30.75	31.00	30.40	30.76	-0.45%	931,600
2026-03-03	30.29	31.32	29.82	30.90	-0.13%	1,206,300
2026-03-02	31.46	31.76	30.20	30.94	+2.69%	1,392,300
2026-02-27	29.50	30.27	28.90	30.13	+3.26%	1,020,200
2026-02-26	28.95	29.58	28.21	29.18	+5.19%	1,330,000
2026-02-25	28.03	28.09	27.38	27.74	+0.25%	677,600
2026-02-24	27.33	27.74	27.16	27.67	+1.47%	430,500
2026-02-23	27.17	27.37	27.04	27.27	-0.73%	509,200
2026-02-20	27.27	27.55	27.03	27.47	+1.10%	479,000
2026-02-19	27.17	27.44	26.86	27.17	+2.37%	596,000
2026-02-18	26.64	26.83	26.43	26.54	+2.79%	516,100
2026-02-17	25.76	25.88	25.30	25.82	-0.27%	538,800
2026-02-13	24.96	25.89	24.96	25.89	+3.68%	495,600
2026-02-12	25.67	25.83	24.81	24.97	-2.19%	467,600
2026-02-11	25.50	25.95	25.26	25.53	+1.11%	461,600
2026-02-10	24.95	25.33	24.85	25.25	+1.69%	459,900
2026-02-09	24.80	25.03	24.71	24.83	-0.28%	380,100
2026-02-06	24.25	24.96	24.18	24.90	+3.15%	360,800
2026-02-05	24.01	24.60	24.01	24.14	-0.62%	369,500
2026-02-04	24.47	24.58	23.94	24.29	-1.70%	390,600
2026-02-03	24.84	24.93	24.35	24.71	+0.77%	330,400
2026-02-02	23.77	24.59	23.59	24.52	+0.74%	527,200
2026-01-30	24.18	24.71	24.04	24.34	+0.16%	644,900
2026-01-29	24.75	24.95	23.90	24.30	-0.94%	548,100
2026-01-28	23.52	24.55	23.32	24.53	+5.14%	1,115,300
2026-01-27	23.02	23.73	22.96	23.33	+2.15%	498,900
2026-01-26	22.91	23.07	22.63	22.84	+0.75%	333,100
2026-01-23	22.63	23.05	22.63	22.67	+1.16%	280,300
2026-01-22	22.89	22.99	22.09	22.41	-1.15%	615,000
2026-01-21	22.30	22.73	22.20	22.67	+2.63%	380,700
2026-01-20	22.32	22.32	21.87	22.09	-2.56%	513,100
2026-01-16	22.72	23.09	22.62	22.67	-0.26%	431,500
2026-01-15	22.95	22.95	22.40	22.73	-2.28%	538,500
2026-01-14	23.56	23.75	23.10	23.26	-0.77%	971,100
2026-01-13	23.04	23.49	22.99	23.44	+4.36%	756,100
2026-01-12	22.43	22.71	22.23	22.46	-0.04%	396,400
2026-01-09	22.73	22.73	22.28	22.47	-1.66%	577,200
2026-01-08	23.00	23.11	22.49	22.85	+3.53%	916,900
2026-01-07	20.84	22.16	20.84	22.07	+7.82%	782,900
2026-01-06	20.08	20.76	20.08	20.47	+2.81%	529,100
2026-01-05	20.07	20.32	19.86	19.91	+0.61%	574,700
2026-01-02	19.87	19.93	19.61	19.79	+1.07%	456,800
2025-12-31	19.55	19.64	19.45	19.58	+0.20%	376,100
2025-12-30	20.07	20.09	19.53	19.54	-2.10%	420,900
2025-12-29	19.90	20.04	19.81	19.96	+2.20%	642,700
2025-12-26	19.45	19.60	19.34	19.53	+0.57%	605,600
2025-12-24	19.41	19.47	19.30	19.42	+0.15%	281,400
2025-12-23	19.50	19.55	19.37	19.39	-0.36%	546,800
2025-12-22	19.45	19.69	19.33	19.46	-0.36%	679,100
2025-12-19	19.60	19.82	19.40	19.53	-0.71%	522,600
2025-12-18	19.90	19.90	19.56	19.67	-1.65%	568,300
2025-12-17	20.15	20.25	19.92	20.00	-0.15%	334,300
2025-12-16	20.39	20.41	19.96	20.03	-2.15%	547,900
2025-12-15	20.43	20.51	20.34	20.47	-0.20%	324,000
2025-12-12	20.76	20.80	20.44	20.51	-1.20%	329,200
2025-12-11	20.77	20.91	20.60	20.76	+0.05%	389,100
2025-12-10	20.62	20.85	20.35	20.75	+0.39%	455,000
2025-12-09	21.09	21.11	20.60	20.67	-2.18%	309,900
2025-12-08	21.27	21.57	21.09	21.13	-0.52%	320,900
2025-12-05	21.26	21.51	21.23	21.24	-0.14%	309,700
2025-12-04	21.41	21.45	21.23	21.27	-0.28%	378,600
2025-12-03	21.50	21.63	21.30	21.33	+0.85%	401,000
2025-12-02	20.82	21.20	20.76	21.15	+1.05%	323,400
2025-12-01	21.40	21.49	20.86	20.93	-2.24%	520,400
2025-11-28	21.28	21.56	21.22	21.41	+1.33%	391,200
2025-11-26	21.20	21.46	21.13	21.13	-0.61%	1,002,700
2025-11-25	21.27	21.33	20.90	21.26	-2.12%	1,090,800
2025-11-24	21.94	21.94	21.45	21.72	-3.38%	675,600
2025-11-21	22.32	22.49	22.12	22.48	+2.32%	548,000
2025-11-20	22.42	22.79	21.97	21.97	-3.98%	530,000
2025-11-19	22.94	23.49	22.81	22.88	-1.12%	606,400
2025-11-18	22.79	23.23	22.58	23.14	+1.22%	495,300
2025-11-17	22.78	23.07	22.72	22.86	-0.70%	609,800
2025-11-14	22.50	23.08	22.27	23.02	+0.09%	683,200
2025-11-13	22.99	23.35	22.79	23.00	-2.13%	751,000
2025-11-12	23.39	23.66	23.26	23.50	+0.56%	485,100
2025-11-11	23.54	23.67	23.05	23.37	-0.47%	471,600
2025-11-10	22.88	23.56	22.87	23.48	+3.07%	584,400
2025-11-07	22.66	22.96	22.60	22.78	+2.06%	538,200
2025-11-06	21.69	22.84	21.58	22.32	+4.49%	846,200
2025-11-05	21.10	21.38	21.04	21.36	+1.04%	460,200
2025-11-04	21.10	21.21	20.92	21.14	-2.45%	374,700
2025-11-03	21.86	21.95	21.55	21.67	-1.28%	413,000
2025-10-31	21.62	22.02	21.49	21.95	+1.43%	294,300
2025-10-30	21.67	21.93	21.61	21.64	-0.46%	280,600
2025-10-29	21.80	22.23	21.70	21.74	+0.37%	361,100
2025-10-28	21.37	21.68	21.26	21.66	+2.90%	361,600
2025-10-27	21.15	21.17	20.56	21.05	-0.47%	785,200
2025-10-24	21.45	21.78	21.11	21.15	-2.76%	371,500
2025-10-23	21.40	21.86	21.40	21.75	+4.12%	496,500
2025-10-22	20.45	20.93	20.34	20.89	+2.20%	459,900
2025-10-21	20.68	20.71	20.34	20.44	-2.62%	394,100
2025-10-20	20.85	21.12	20.77	20.99	+1.40%	532,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+13.43%). 가장 약한 달: 5월 (-9.52%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.85%
2월+5.30%
3월-7.47%
4월+8.45%
5월-9.52%
6월-3.77%
7월+12.79%
8월+13.43%
9월+4.39%
10월+2.86%
11월-1.20%
12월-6.45%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Torm PLC Class A (TRMD)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.20. Closelook 데이터 레이크의 일별 가격 기록 기준.

TRMD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 41.86, 최저 19.30 (2026-10-16 기준).

Torm PLC Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TRMD의 가장 강한 달은 8월(평균 +13.43%), 가장 약한 달은 5월(평균 -9.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.