시장 데이터를 불러오는 중
전체 종목
트리니티항공 과거 주가
091810.KS · KOSPI
주요 제품·사업: 저가 항공운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091810.KS · KOSPI
주요 제품·사업: 저가 항공운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,630 | ₩2,650 | ₩2,580 | ₩2,590 | -1.52% | 2.5만 |
| 2026.10.07 | ₩2,630 | ₩2,660 | ₩2,610 | ₩2,610 | -0.76% | 4.7만 |
| 2026.10.06 | ₩2,615 | ₩2,655 | ₩2,595 | ₩2,630 | +0.57% | 6.1만 |
| 2026.10.02 | ₩2,610 | ₩2,615 | ₩2,575 | ₩2,585 | -0.96% | 3만 |
| 2026.10.01 | ₩2,590 | ₩2,615 | ₩2,580 | ₩2,580 | -0.39% | 4.1만 |
| 2026.09.30 | ₩2,605 | ₩2,650 | ₩2,580 | ₩2,585 | -0.77% | 4.8만 |
| 2026.09.29 | ₩2,655 | ₩2,670 | ₩2,590 | ₩2,605 | -1.88% | 3.8만 |
| 2026.09.28 | ₩2,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| ₩2,655 |
| +0.76% |
| 6.6만 |
| 2026.09.23 | ₩2,635 | ₩2,665 | ₩2,500 | ₩2,585 | -1.90% | 5.5만 |
|---|
| 2026.09.22 | ₩2,550 | ₩2,630 | ₩2,505 | ₩2,600 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,605 | ₩2,625 | ₩2,540 | ₩2,550 | -2.11% | 10.9만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,660 | ₩2,610 | ₩2,610 | -1.69% | 4.5만 |
|---|
| 2026.09.17 | ₩2,675 | ₩2,710 | ₩2,630 | ₩2,630 | -1.68% | 6.3만 |
|---|
| 2026.09.16 | ₩2,690 | ₩2,755 | ₩2,660 | ₩2,665 | -0.93% | 4.8만 |
|---|
| 2026.09.15 | ₩2,740 | ₩2,800 | ₩2,710 | ₩2,715 | -0.91% | 4만 |
|---|
| 2026.09.14 | ₩2,720 | ₩2,810 | ₩2,675 | ₩2,710 | -0.37% | 6.8만 |
|---|
| 2026.09.11 | ₩2,730 | ₩2,750 | ₩2,700 | ₩2,720 | -0.37% | 3.2만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,775 | ₩2,700 | ₩2,730 | -0.73% | 7.8만 |
|---|
| 2026.09.09 | ₩2,770 | ₩2,815 | ₩2,735 | ₩2,750 | -0.72% | 6.1만 |
|---|
| 2026.09.08 | ₩2,775 | ₩2,805 | ₩2,745 | ₩2,770 | -0.18% | 9.6만 |
|---|
| 2026.09.07 | ₩2,850 | ₩2,850 | ₩2,745 | ₩2,770 | -2.81% | 8.5만 |
|---|
| 2026.09.04 | ₩2,820 | ₩2,840 | ₩2,775 | ₩2,800 | -0.71% | 5.6만 |
|---|
| 2026.09.03 | ₩2,820 | ₩2,845 | ₩2,775 | ₩2,775 | -1.60% | 7.3만 |
|---|
| 2026.09.02 | ₩2,820 | ₩2,965 | ₩2,760 | ₩2,775 | -1.60% | 12만 |
|---|
| 2026.09.01 | ₩2,980 | ₩2,980 | ₩2,775 | ₩2,820 | -5.37% | 22만 |
|---|
| 2026.08.31 | ₩3,235 | ₩3,295 | ₩2,940 | ₩2,995 | -7.42% | 21만 |
|---|
| 2026.08.28 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,130 | ₩3,130 | ₩3,130 | ₩3,130 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,190 | ₩3,245 | ₩3,095 | ₩3,130 | -1.88% | 10.2만 |
|---|
| 2026.08.05 | ₩3,085 | ₩3,235 | ₩3,080 | ₩3,175 | +2.92% | 13만 |
|---|
| 2026.08.04 | ₩2,855 | ₩3,045 | ₩2,855 | ₩3,030 | +6.13% | 11.8만 |
|---|
| 2026.08.03 | ₩2,790 | ₩2,950 | ₩2,785 | ₩2,850 | +2.15% | 11.1만 |
|---|
| 2026.07.31 | ₩2,770 | ₩2,845 | ₩2,585 | ₩2,790 | +0.72% | 7.9만 |
|---|
| 2026.07.30 | ₩2,525 | ₩2,775 | ₩2,525 | ₩2,715 | +7.52% | 4.9만 |
|---|
| 2026.07.29 | ₩2,785 | ₩2,825 | ₩2,465 | ₩2,650 | -4.85% | 23.7만 |
|---|
| 2026.07.28 | ₩2,880 | ₩2,900 | ₩2,740 | ₩2,765 | -3.99% | 10.7만 |
|---|
| 2026.07.27 | ₩2,870 | ₩3,025 | ₩2,870 | ₩2,880 | +0.35% | 6.4만 |
|---|
| 2026.07.24 | ₩2,980 | ₩3,025 | ₩2,865 | ₩2,870 | -3.69% | 6.8만 |
|---|
| 2026.07.23 | ₩2,790 | ₩3,000 | ₩2,785 | ₩3,000 | +7.53% | 12.9만 |
|---|
| 2026.07.22 | ₩2,870 | ₩2,920 | ₩2,775 | ₩2,790 | -2.79% | 14.8만 |
|---|
| 2026.07.21 | ₩2,900 | ₩2,960 | ₩2,845 | ₩2,870 | -1.03% | 12.3만 |
|---|
| 2026.07.20 | ₩3,010 | ₩3,030 | ₩2,895 | ₩2,965 | -1.50% | 17만 |
|---|
| 2026.07.16 | ₩3,220 | ₩3,220 | ₩3,035 | ₩3,035 | -5.75% | 12만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,245 | ₩3,125 | ₩3,135 | +0.32% | 8.9만 |
|---|
| 2026.07.14 | ₩3,175 | ₩3,200 | ₩3,060 | ₩3,120 | -1.73% | 11.6만 |
|---|
| 2026.07.13 | ₩3,300 | ₩3,345 | ₩3,165 | ₩3,205 | -2.88% | 14만 |
|---|
| 2026.07.10 | ₩3,135 | ₩3,320 | ₩3,135 | ₩3,205 | +2.23% | 34.8만 |
|---|
| 2026.07.09 | ₩3,400 | ₩3,425 | ₩3,060 | ₩3,130 | -7.94% | 40.6만 |
|---|
| 2026.07.08 | ₩3,510 | ₩3,555 | ₩3,325 | ₩3,400 | -3.13% | 13.9만 |
|---|
| 2026.07.07 | ₩3,470 | ₩3,600 | ₩3,450 | ₩3,510 | +1.15% | 9.8만 |
|---|
| 2026.07.06 | ₩3,600 | ₩3,620 | ₩3,455 | ₩3,500 | -2.78% | 22.1만 |
|---|
| 2026.07.03 | ₩3,750 | ₩3,750 | ₩3,520 | ₩3,570 | -4.80% | 16.9만 |
|---|
| 2026.07.02 | ₩3,770 | ₩3,825 | ₩3,650 | ₩3,650 | -3.18% | 19만 |
|---|
| 2026.07.01 | ₩3,710 | ₩3,820 | ₩3,675 | ₩3,770 | +1.62% | 10.5만 |
|---|
| 2026.06.30 | ₩3,900 | ₩3,970 | ₩3,705 | ₩3,710 | -4.87% | 12.2만 |
|---|
| 2026.06.29 | ₩3,740 | ₩3,935 | ₩3,740 | ₩3,905 | +4.41% | 9.6만 |
|---|
| 2026.06.26 | ₩3,950 | ₩3,955 | ₩3,680 | ₩3,740 | -5.32% | 17.9만 |
|---|
| 2026.06.25 | ₩3,995 | ₩4,075 | ₩3,905 | ₩3,955 | -1.00% | 15만 |
|---|
| 2026.06.24 | ₩3,685 | ₩3,995 | ₩3,685 | ₩3,850 | +4.48% | 22.7만 |
|---|
| 2026.06.23 | ₩3,795 | ₩3,925 | ₩3,655 | ₩3,685 | -2.90% | 26.9만 |
|---|
| 2026.06.22 | ₩4,000 | ₩4,010 | ₩3,725 | ₩3,760 | -6.00% | 31.2만 |
|---|
| 2026.06.19 | ₩4,305 | ₩4,370 | ₩3,990 | ₩4,010 | -6.85% | 31.7만 |
|---|
| 2026.06.18 | ₩4,470 | ₩4,470 | ₩4,290 | ₩4,305 | -3.69% | 22.2만 |
|---|
| 2026.06.17 | ₩4,575 | ₩4,705 | ₩4,505 | ₩4,515 | -1.31% | 22만 |
|---|
| 2026.06.16 | ₩4,500 | ₩4,645 | ₩4,430 | ₩4,575 | +1.67% | 35.4만 |
|---|
| 2026.06.15 | ₩4,120 | ₩4,980 | ₩4,050 | ₩4,470 | +8.50% | 263만 |
|---|
| 2026.06.12 | ₩3,750 | ₩4,045 | ₩3,750 | ₩3,945 | +5.20% | 25.4만 |
|---|
| 2026.06.11 | ₩3,805 | ₩3,825 | ₩3,650 | ₩3,700 | -2.76% | 17.8만 |
|---|
| 2026.06.10 | ₩3,805 | ₩3,850 | ₩3,725 | ₩3,815 | +0.26% | 10 |
|---|
| 2026.06.09 | ₩3,750 | ₩3,860 | ₩3,750 | ₩3,800 | +1.33% | 11.6만 |
|---|
| 2026.06.08 | ₩3,885 | ₩3,905 | ₩3,715 | ₩3,750 | -3.47% | 29.5만 |
|---|
| 2026.06.05 | ₩3,915 | ₩4,160 | ₩3,825 | ₩3,990 | +1.92% | 28.7만 |
|---|
| 2026.06.04 | ₩4,000 | ₩4,025 | ₩3,880 | ₩3,920 | -2.00% | 21만 |
|---|
| 2026.06.02 | ₩4,135 | ₩4,135 | ₩3,980 | ₩4,000 | -3.26% | 34.5만 |
|---|
| 2026.06.01 | ₩4,375 | ₩4,380 | ₩4,115 | ₩4,140 | -5.37% | 40.2만 |
|---|
| 2026.05.29 | ₩4,465 | ₩4,495 | ₩4,300 | ₩4,375 | -2.02% | 18.2만 |
|---|
| 2026.05.28 | ₩4,465 | ₩4,510 | ₩4,350 | ₩4,465 | 0.00% | 17.3만 |
|---|
| 2026.05.27 | ₩4,475 | ₩4,525 | ₩4,360 | ₩4,465 | -0.22% | 28.4만 |
|---|
| 2026.05.26 | ₩4,795 | ₩4,900 | ₩4,485 | ₩4,535 | -5.42% | 45만 |
|---|
| 2026.05.22 | ₩4,600 | ₩4,725 | ₩4,525 | ₩4,665 | +1.41% | 29만 |
|---|
| 2026.05.21 | ₩4,250 | ₩4,700 | ₩4,245 | ₩4,525 | +6.47% | 83.2만 |
|---|
| 2026.05.20 | ₩4,225 | ₩4,320 | ₩4,070 | ₩4,135 | -2.13% | 32.6만 |
|---|
| 2026.05.19 | ₩4,295 | ₩4,500 | ₩4,225 | ₩4,245 | -1.16% | 31.2만 |
|---|
| 2026.05.18 | ₩4,290 | ₩4,350 | ₩4,175 | ₩4,295 | +0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩4,525 | ₩4,525 | ₩4,340 | ₩4,375 | -3.31% | 31.5만 |
|---|
| 2026.05.14 | ₩4,460 | ₩4,550 | ₩4,420 | ₩4,530 | +1.57% | 21.8만 |
|---|
| 2026.05.13 | ₩4,450 | ₩4,500 | ₩4,375 | ₩4,460 | +0.22% | 22.3만 |
|---|
| 2026.05.12 | ₩4,550 | ₩4,635 | ₩4,245 | ₩4,475 | -1.65% | 36.9만 |
|---|
| 2026.05.11 | ₩4,640 | ₩4,985 | ₩4,400 | ₩4,550 | -1.94% | 66.7만 |
|---|
| 2026.05.08 | ₩4,590 | ₩4,690 | ₩4,515 | ₩4,645 | +1.20% | 22.2만 |
|---|
| 2026.05.07 | ₩4,640 | ₩4,755 | ₩4,555 | ₩4,590 | -1.08% | 39.4만 |
|---|
| 2026.05.06 | ₩4,550 | ₩4,555 | ₩4,455 | ₩4,480 | -1.54% | 30.2만 |
|---|
| 2026.05.04 | ₩4,625 | ₩4,720 | ₩4,525 | ₩4,550 | -1.62% | 30.1만 |
|---|
| 2026.04.30 | ₩4,705 | ₩4,745 | ₩4,620 | ₩4,625 | -1.70% | 17.2만 |
|---|
| 2026.04.29 | ₩4,825 | ₩4,825 | ₩4,695 | ₩4,705 | -2.49% | 22.9만 |
|---|
| 2026.04.28 | ₩4,875 | ₩4,875 | ₩4,755 | ₩4,755 | -2.46% | 24.3만 |
|---|
| 2026.04.27 | ₩4,930 | ₩4,975 | ₩4,860 | ₩4,875 | -1.12% | 18.6만 |
|---|
| 2026.04.24 | ₩4,855 | ₩4,960 | ₩4,825 | ₩4,930 | +1.54% | 19.6만 |
|---|
| 2026.04.23 | ₩5,005 | ₩5,050 | ₩4,800 | ₩4,870 | -2.70% | 43만 |
|---|
| 2026.04.22 | ₩5,090 | ₩5,100 | ₩4,925 | ₩4,985 | -2.06% | 31.8만 |
|---|
| 2026.04.21 | ₩5,035 | ₩5,160 | ₩5,035 | ₩5,100 | +1.29% | 28.1만 |
|---|
| 2026.04.20 | ₩5,085 | ₩5,090 | ₩4,950 | ₩5,035 | -0.98% | 21.7만 |
|---|
| 2026.04.17 | ₩5,085 | ₩5,095 | ₩4,900 | ₩5,085 | 0.00% | 41.8만 |
|---|
| 2026.04.16 | ₩4,835 | ₩5,020 | ₩4,600 | ₩5,015 | +3.72% | 77만 |
|---|
| 2026.04.15 | ₩4,630 | ₩4,795 | ₩4,630 | ₩4,740 | +2.38% | 34.5만 |
|---|
| 2026.04.14 | ₩4,600 | ₩4,640 | ₩4,540 | ₩4,630 | +0.65% | 21.6만 |
|---|
| 2026.04.13 | ₩4,650 | ₩4,650 | ₩4,535 | ₩4,550 | -2.15% | 30.7만 |
|---|
| 2026.04.10 | ₩4,610 | ₩4,805 | ₩4,610 | ₩4,725 | +2.49% | 50.5만 |
|---|
| 2026.04.09 | ₩4,590 | ₩4,610 | ₩4,330 | ₩4,610 | +0.44% | 52.6만 |
|---|
| 2026.04.08 | ₩4,590 | ₩4,625 | ₩4,310 | ₩4,600 | +0.22% | 86.7만 |
|---|
| 2026.04.07 | ₩4,340 | ₩4,455 | ₩4,235 | ₩4,285 | -1.27% | 29.1만 |
|---|
| 2026.04.06 | ₩4,255 | ₩4,345 | ₩4,125 | ₩4,330 | +1.76% | 29.2만 |
|---|
| 2026.04.03 | ₩4,190 | ₩4,285 | ₩4,190 | ₩4,265 | +1.79% | 29.4만 |
|---|
| 2026.04.02 | ₩4,475 | ₩4,610 | ₩4,070 | ₩4,150 | -7.26% | 113.8만 |
|---|
| 2026.04.01 | ₩4,345 | ₩4,605 | ₩4,285 | ₩4,480 | +3.11% | 111.5만 |
|---|
| 2026.03.31 | ₩4,595 | ₩4,600 | ₩4,215 | ₩4,220 | -8.16% | 321.9만 |
|---|
| 2026.03.30 | ₩5,370 | ₩5,535 | ₩5,300 | ₩5,400 | +0.56% | 16만 |
|---|
| 2026.03.27 | ₩5,450 | ₩5,625 | ₩5,385 | ₩5,625 | +3.21% | 11.5만 |
|---|
| 2026.03.26 | ₩5,850 | ₩5,875 | ₩5,490 | ₩5,495 | -6.07% | 19.2만 |
|---|
| 2026.03.25 | ₩5,700 | ₩5,900 | ₩5,625 | ₩5,850 | +2.63% | 22.2만 |
|---|
| 2026.03.24 | ₩5,630 | ₩5,735 | ₩5,565 | ₩5,605 | -0.44% | 13.2만 |
|---|
| 2026.03.23 | ₩5,685 | ₩5,685 | ₩5,375 | ₩5,530 | -2.73% | 10만 |
|---|
| 2026.03.20 | ₩5,405 | ₩5,760 | ₩5,405 | ₩5,700 | +5.46% | 19.4만 |
|---|
| 2026.03.19 | ₩5,605 | ₩5,610 | ₩5,365 | ₩5,405 | -3.57% | 19.7만 |
|---|
| 2026.03.18 | ₩5,625 | ₩5,725 | ₩5,585 | ₩5,605 | -0.36% | 14.1만 |
|---|
| 2026.03.17 | ₩5,725 | ₩5,800 | ₩5,560 | ₩5,585 | -2.45% | 17만 |
|---|
| 2026.03.16 | ₩5,500 | ₩5,760 | ₩5,500 | ₩5,665 | +3.00% | 14만 |
|---|
| 2026.03.13 | ₩5,575 | ₩5,670 | ₩5,455 | ₩5,615 | +0.72% | 13.4만 |
|---|
| 2026.03.12 | ₩5,570 | ₩5,675 | ₩5,490 | ₩5,635 | +1.17% | 16.2만 |
|---|
| 2026.03.11 | ₩5,705 | ₩5,730 | ₩5,540 | ₩5,570 | -2.37% | 26.8만 |
|---|
| 2026.03.10 | ₩5,505 | ₩5,735 | ₩5,505 | ₩5,675 | +3.09% | 17만 |
|---|
| 2026.03.09 | ₩5,925 | ₩5,935 | ₩5,195 | ₩5,360 | -9.54% | 72.3만 |
|---|
| 2026.03.06 | ₩6,045 | ₩6,155 | ₩5,870 | ₩5,945 | -1.65% | 10.8만 |
|---|
| 2026.03.05 | ₩5,875 | ₩6,275 | ₩5,875 | ₩6,045 | +2.89% | 13.3만 |
|---|
| 2026.03.04 | ₩6,220 | ₩6,320 | ₩5,765 | ₩5,790 | -6.91% | 26.1만 |
|---|
| 2026.03.03 | ₩6,425 | ₩6,480 | ₩6,225 | ₩6,410 | -0.23% | 24.3만 |
|---|
| 2026.02.27 | ₩6,735 | ₩6,775 | ₩6,650 | ₩6,685 | -0.74% | 11.8만 |
|---|
| 2026.02.26 | ₩6,950 | ₩7,025 | ₩6,690 | ₩6,730 | -3.17% | 23.1만 |
|---|
| 2026.02.25 | ₩7,000 | ₩7,175 | ₩6,910 | ₩6,910 | -1.29% | 32.2만 |
|---|
| 2026.02.24 | ₩7,025 | ₩7,050 | ₩6,890 | ₩7,000 | -0.36% | 10.9만 |
|---|
| 2026.02.23 | ₩6,750 | ₩7,105 | ₩6,735 | ₩7,015 | +3.93% | 26.9만 |
|---|
| 2026.02.20 | ₩6,995 | ₩7,000 | ₩6,655 | ₩6,740 | -3.65% | 32.8만 |
|---|
| 2026.02.19 | ₩7,210 | ₩7,235 | ₩6,900 | ₩6,995 | -2.98% | 17.4만 |
|---|
| 2026.02.13 | ₩7,375 | ₩7,375 | ₩7,200 | ₩7,210 | -2.24% | 11.3만 |
|---|
| 2026.02.12 | ₩7,605 | ₩7,610 | ₩7,365 | ₩7,375 | -3.02% | 13.2만 |
|---|
| 2026.02.11 | ₩7,830 | ₩7,845 | ₩7,395 | ₩7,590 | -3.07% | 19.7만 |
|---|
| 2026.02.10 | ₩7,165 | ₩7,830 | ₩7,165 | ₩7,700 | +7.47% | 47.4만 |
|---|
| 2026.02.09 | ₩6,865 | ₩7,260 | ₩6,865 | ₩7,150 | +4.15% | 17.1만 |
|---|
| 2026.02.06 | ₩7,040 | ₩7,090 | ₩6,670 | ₩6,850 | -2.70% | 9만 |
|---|
| 2026.02.05 | ₩6,935 | ₩7,200 | ₩6,880 | ₩7,040 | +1.51% | 15.6만 |
|---|
| 2026.02.04 | ₩6,880 | ₩6,955 | ₩6,815 | ₩6,935 | +0.80% | 10.5만 |
|---|
| 2026.02.03 | ₩6,770 | ₩6,895 | ₩6,720 | ₩6,885 | +1.70% | 7.8만 |
|---|
| 2026.02.02 | ₩6,935 | ₩6,945 | ₩6,675 | ₩6,735 | -2.88% | 15.5만 |
|---|
| 2026.01.30 | ₩7,135 | ₩7,135 | ₩6,850 | ₩6,935 | -2.80% | 23.2만 |
|---|
| 2026.01.29 | ₩7,125 | ₩7,160 | ₩6,875 | ₩7,140 | +0.21% | 16.2만 |
|---|
| 2026.01.28 | ₩7,455 | ₩7,455 | ₩7,105 | ₩7,125 | -4.43% | 21.3만 |
|---|
| 2026.01.27 | ₩7,065 | ₩7,334 | ₩7,018 | ₩7,164 | +1.40% | 20.4만 |
|---|
| 2026.01.26 | ₩6,990 | ₩7,112 | ₩6,943 | ₩7,103 | +1.62% | 15.2만 |
|---|
| 2026.01.23 | ₩6,990 | ₩7,018 | ₩6,787 | ₩6,990 | 0.00% | 9.3만 |
|---|
| 2026.01.22 | ₩6,990 | ₩7,112 | ₩6,924 | ₩6,990 | 0.00% | 11.1만 |
|---|
| 2026.01.21 | ₩7,334 | ₩7,334 | ₩6,872 | ₩6,990 | -4.69% | 17만 |
|---|
| 2026.01.20 | ₩7,042 | ₩7,437 | ₩7,042 | ₩7,352 | +4.41% | 16.1만 |
|---|
| 2026.01.19 | ₩7,206 | ₩7,211 | ₩6,999 | ₩7,089 | -1.63% | 11.9만 |
|---|
| 2026.01.16 | ₩7,126 | ₩7,433 | ₩6,994 | ₩7,169 | +0.59% | 21.3만 |
|---|
| 2026.01.15 | ₩6,858 | ₩7,202 | ₩6,830 | ₩7,084 | +3.30% | 22.9만 |
|---|
| 2026.01.14 | ₩6,938 | ₩7,023 | ₩6,820 | ₩6,853 | -1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩6,698 | ₩6,863 | ₩6,599 | ₩6,853 | +2.32% | 13.3만 |
|---|
| 2026.01.12 | ₩6,340 | ₩6,707 | ₩6,340 | ₩6,698 | +5.65% | 18.3만 |
|---|
| 2026.01.09 | ₩6,213 | ₩6,368 | ₩6,213 | ₩6,335 | +1.97% | 12.4만 |
|---|
| 2026.01.08 | ₩6,688 | ₩6,688 | ₩6,147 | ₩6,156 | -7.96% | 45.4만 |
|---|
| 2026.01.07 | ₩6,816 | ₩6,914 | ₩6,646 | ₩6,688 | -1.87% | 12.2만 |
|---|
| 2026.01.06 | ₩6,787 | ₩6,858 | ₩6,688 | ₩6,811 | +0.35% | 9.3만 |
|---|
| 2026.01.05 | ₩7,065 | ₩7,211 | ₩6,740 | ₩6,787 | -3.93% | 13.5만 |
|---|
| 2026.01.02 | ₩6,830 | ₩6,994 | ₩6,702 | ₩6,994 | +2.41% | 7.8만 |
|---|
| 2025.12.30 | ₩6,877 | ₩6,896 | ₩6,816 | ₩6,830 | -0.68% | 5.2만 |
|---|
| 2025.12.29 | ₩6,754 | ₩6,881 | ₩6,599 | ₩6,830 | +1.12% | 7.1만 |
|---|
| 2025.12.26 | ₩6,971 | ₩7,221 | ₩6,754 | ₩6,754 | -3.11% | 14.2만 |
|---|
| 2025.12.24 | ₩6,735 | ₩7,018 | ₩6,712 | ₩6,971 | +3.50% | 7.6만 |
|---|
| 2025.12.23 | ₩6,985 | ₩6,985 | ₩6,726 | ₩6,731 | -3.64% | 7만 |
|---|
| 2025.12.22 | ₩6,707 | ₩7,027 | ₩6,707 | ₩6,985 | +4.14% | 9.6만 |
|---|
| 2025.12.19 | ₩6,797 | ₩6,820 | ₩6,575 | ₩6,707 | -1.32% | 13.7만 |
|---|
| 2025.12.18 | ₩6,966 | ₩6,966 | ₩6,792 | ₩6,792 | -2.50% | 9.8만 |
|---|
| 2025.12.17 | ₩7,150 | ₩7,150 | ₩6,957 | ₩6,971 | -2.50% | 11.6만 |
|---|
| 2025.12.16 | ₩7,164 | ₩7,192 | ₩7,098 | ₩7,103 | -0.85% | 5.8만 |
|---|
| 2025.12.15 | ₩7,065 | ₩7,254 | ₩7,065 | ₩7,164 | +1.40% | 9.7만 |
|---|
| 2025.12.12 | ₩7,348 | ₩7,414 | ₩7,141 | ₩7,221 | -1.73% | 18.3만 |
|---|
| 2025.12.11 | ₩7,357 | ₩7,654 | ₩7,357 | ₩7,357 | 0.00% | 11.5만 |
|---|
| 2025.12.10 | ₩7,376 | ₩7,418 | ₩7,348 | ₩7,371 | -0.06% | 3.4만 |
|---|
| 2025.12.09 | ₩7,484 | ₩7,484 | ₩7,287 | ₩7,395 | -1.20% | 5.7만 |
|---|
| 2025.12.08 | ₩7,385 | ₩8,120 | ₩7,287 | ₩7,381 | -0.06% | 29.4만 |
|---|
| 2025.12.05 | ₩7,465 | ₩7,480 | ₩7,385 | ₩7,385 | -1.07% | 7만 |
|---|
| 2025.12.04 | ₩7,461 | ₩7,513 | ₩7,414 | ₩7,428 | -0.44% | 7.6만 |
|---|
| 2025.12.03 | ₩7,536 | ₩7,560 | ₩7,456 | ₩7,465 | -0.94% | 5.5만 |
|---|
| 2025.12.02 | ₩7,536 | ₩7,701 | ₩7,489 | ₩7,489 | -0.62% | 9.1만 |
|---|
| 2025.12.01 | ₩7,475 | ₩7,569 | ₩7,442 | ₩7,536 | +0.82% | 6.1만 |
|---|
| 2025.11.28 | ₩7,494 | ₩7,536 | ₩7,465 | ₩7,475 | -0.25% | 6만 |
|---|
| 2025.11.27 | ₩7,480 | ₩7,644 | ₩7,480 | ₩7,484 | +0.06% | 4.8만 |
|---|
| 2025.11.26 | ₩7,560 | ₩7,626 | ₩7,442 | ₩7,550 | -0.12% | 6.6만 |
|---|
| 2025.11.25 | ₩7,489 | ₩7,536 | ₩7,442 | ₩7,484 | -0.06% | 5.7만 |
|---|
| 2025.11.24 | ₩7,541 | ₩7,602 | ₩7,480 | ₩7,508 | -0.44% | 7.5만 |
|---|
| 2025.11.21 | ₩7,626 | ₩7,630 | ₩7,508 | ₩7,602 | -0.31% | 9.1만 |
|---|
| 2025.11.20 | ₩7,593 | ₩7,805 | ₩7,583 | ₩7,644 | +0.68% | 7만 |
|---|
| 2025.11.19 | ₩7,560 | ₩7,932 | ₩7,560 | ₩7,593 | +0.44% | 15.4만 |
|---|
| 2025.11.18 | ₩7,593 | ₩7,677 | ₩7,564 | ₩7,593 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩7,852 | ₩7,856 | ₩7,654 | ₩7,673 | -2.28% | 9.6만 |
|---|
| 2025.11.14 | ₩8,007 | ₩8,191 | ₩7,772 | ₩7,852 | -1.94% | 13.4만 |
|---|
| 2025.11.13 | ₩8,054 | ₩8,309 | ₩8,054 | ₩8,191 | +1.70% | 10.1만 |
|---|
| 2025.11.12 | ₩8,125 | ₩8,290 | ₩8,040 | ₩8,191 | +0.81% | 9.2만 |
|---|
| 2025.11.11 | ₩7,710 | ₩8,092 | ₩7,710 | ₩8,083 | +4.83% | 8.8만 |
|---|
| 2025.11.10 | ₩7,560 | ₩8,384 | ₩7,536 | ₩7,710 | +1.99% | 29.4만 |
|---|
| 2025.11.07 | ₩7,748 | ₩7,866 | ₩7,513 | ₩7,560 | -2.43% | 12.4만 |
|---|
| 2025.11.06 | ₩8,007 | ₩8,172 | ₩7,715 | ₩7,748 | -3.24% | 22.6만 |
|---|
| 2025.11.05 | ₩8,577 | ₩8,714 | ₩7,725 | ₩8,059 | -6.04% | 35.3만 |
|---|
| 2025.11.04 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩8,577 | ₩8,577 | ₩8,577 | ₩8,577 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩8,643 | ₩8,737 | ₩8,572 | ₩8,577 | -0.76% | 10.7만 |
|---|
| 2025.10.13 | ₩8,714 | ₩8,714 | ₩8,544 | ₩8,648 | -0.76% | 9만 |
|---|
| 2025.10.10 | ₩8,855 | ₩8,949 | ₩8,662 | ₩8,737 | -1.33% | 12.8만 |
|---|