시장 데이터를 불러오는 중
전체 종목
TS트릴리온 과거 주가
317240.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317240.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩999 | ₩1,003 | ₩976 | ₩1,000 | +0.10% | 12.4만 |
| 2026.10.07 | ₩999 | ₩1,021 | ₩970 | ₩1,006 | +0.70% | 18.9만 |
| 2026.10.06 | ₩1,003 | ₩1,003 | ₩980 | ₩991 | -1.20% | 8.6만 |
| 2026.10.02 | ₩1,001 | ₩1,010 | ₩984 | ₩1,000 | -0.10% | 8.6만 |
| 2026.10.01 | ₩1,005 | ₩1,005 | ₩982 | ₩1,000 | -0.50% | 7.5만 |
| 2026.09.30 | ₩993 | ₩1,015 | ₩993 | ₩1,005 | +1.21% | 5.7만 |
| 2026.09.29 | ₩995 | ₩1,003 | ₩980 | ₩1,002 | +0.70% | 7.9만 |
| 2026.09.28 | ₩1,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩990 |
| ₩1,005 |
| -1.47% |
| 9.4만 |
| 2026.09.23 | ₩1,021 | ₩1,039 | ₩1,009 | ₩1,021 | 0.00% | 5.9만 |
|---|
| 2026.09.22 | ₩1,026 | ₩1,038 | ₩1,010 | ₩1,021 | -0.49% | 12.9만 |
|---|
| 2026.09.21 | ₩1,050 | ₩1,050 | ₩1,006 | ₩1,025 | -2.38% | 9.3만 |
|---|
| 2026.09.18 | ₩1,085 | ₩1,085 | ₩1,020 | ₩1,058 | -2.49% | 9.4만 |
|---|
| 2026.09.17 | ₩1,060 | ₩1,068 | ₩1,041 | ₩1,061 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩1,059 | ₩1,070 | ₩1,033 | ₩1,056 | -0.28% | 4만 |
|---|
| 2026.09.15 | ₩1,040 | ₩1,085 | ₩1,022 | ₩1,059 | +1.83% | 7.7만 |
|---|
| 2026.09.14 | ₩1,038 | ₩1,046 | ₩985 | ₩1,041 | +0.29% | 6.9만 |
|---|
| 2026.09.11 | ₩1,037 | ₩1,040 | ₩1,017 | ₩1,038 | +0.10% | 2.5만 |
|---|
| 2026.09.10 | ₩1,040 | ₩1,055 | ₩1,024 | ₩1,035 | -0.48% | 6.4만 |
|---|
| 2026.09.09 | ₩1,074 | ₩1,074 | ₩1,020 | ₩1,040 | -3.17% | 12.8만 |
|---|
| 2026.09.08 | ₩1,085 | ₩1,125 | ₩1,065 | ₩1,074 | -1.01% | 11만 |
|---|
| 2026.09.07 | ₩1,115 | ₩1,144 | ₩1,078 | ₩1,085 | -2.69% | 10.8만 |
|---|
| 2026.09.04 | ₩1,148 | ₩1,148 | ₩1,075 | ₩1,105 | -3.75% | 4.6만 |
|---|
| 2026.09.03 | ₩1,140 | ₩1,141 | ₩1,103 | ₩1,103 | -3.25% | 5.3만 |
|---|
| 2026.09.02 | ₩1,163 | ₩1,166 | ₩1,106 | ₩1,139 | -2.06% | 21.1만 |
|---|
| 2026.09.01 | ₩1,186 | ₩1,279 | ₩1,165 | ₩1,200 | +1.18% | 76.5만 |
|---|
| 2026.08.31 | ₩1,188 | ₩1,190 | ₩1,148 | ₩1,186 | -0.17% | 9.7만 |
|---|
| 2026.08.28 | ₩1,147 | ₩1,199 | ₩1,140 | ₩1,187 | +3.49% | 7.6만 |
|---|
| 2026.08.27 | ₩1,142 | ₩1,171 | ₩1,107 | ₩1,157 | +1.31% | 9.9만 |
|---|
| 2026.08.26 | ₩1,203 | ₩1,203 | ₩1,105 | ₩1,121 | -6.82% | 9.4만 |
|---|
| 2026.08.25 | ₩1,204 | ₩1,204 | ₩1,126 | ₩1,167 | -3.07% | 7.9만 |
|---|
| 2026.08.24 | ₩1,182 | ₩1,193 | ₩1,152 | ₩1,183 | +0.08% | 8.9만 |
|---|
| 2026.08.21 | ₩1,193 | ₩1,207 | ₩1,172 | ₩1,182 | -0.92% | 12.5만 |
|---|
| 2026.08.20 | ₩1,240 | ₩1,240 | ₩1,162 | ₩1,205 | -2.82% | 10만 |
|---|
| 2026.08.19 | ₩1,166 | ₩1,242 | ₩1,166 | ₩1,216 | +4.29% | 16.5만 |
|---|
| 2026.08.18 | ₩1,232 | ₩1,275 | ₩1,227 | ₩1,244 | +0.97% | 17.4만 |
|---|
| 2026.08.14 | ₩1,217 | ₩1,246 | ₩1,184 | ₩1,245 | +2.30% | 12.2만 |
|---|
| 2026.08.13 | ₩1,287 | ₩1,290 | ₩1,170 | ₩1,220 | -5.21% | 38.9만 |
|---|
| 2026.08.12 | ₩1,159 | ₩1,380 | ₩1,153 | ₩1,299 | +12.08% | 122.5만 |
|---|
| 2026.08.11 | ₩1,169 | ₩1,169 | ₩1,142 | ₩1,153 | -1.37% | 12.2만 |
|---|
| 2026.08.10 | ₩1,150 | ₩1,166 | ₩1,129 | ₩1,157 | +0.61% | 17만 |
|---|
| 2026.08.07 | ₩1,149 | ₩1,161 | ₩1,128 | ₩1,153 | +0.35% | 8.6만 |
|---|
| 2026.08.06 | ₩1,124 | ₩1,180 | ₩1,121 | ₩1,149 | +2.22% | 24.5만 |
|---|
| 2026.08.05 | ₩1,130 | ₩1,149 | ₩1,081 | ₩1,134 | +0.35% | 18.5만 |
|---|
| 2026.08.04 | ₩1,041 | ₩1,141 | ₩1,040 | ₩1,115 | +7.11% | 19.5만 |
|---|
| 2026.08.03 | ₩1,095 | ₩1,122 | ₩1,060 | ₩1,065 | -2.74% | 27.5만 |
|---|
| 2026.07.31 | ₩999 | ₩1,098 | ₩999 | ₩1,081 | +8.21% | 32.6만 |
|---|
| 2026.07.30 | ₩955 | ₩1,024 | ₩955 | ₩999 | +4.61% | 15.4만 |
|---|
| 2026.07.29 | ₩995 | ₩1,029 | ₩953 | ₩985 | -1.01% | 13.6만 |
|---|
| 2026.07.28 | ₩1,028 | ₩1,040 | ₩960 | ₩1,000 | -2.72% | 35.6만 |
|---|
| 2026.07.27 | ₩1,075 | ₩1,075 | ₩944 | ₩1,027 | -4.47% | 60.4만 |
|---|
| 2026.07.24 | ₩943 | ₩1,024 | ₩901 | ₩980 | +3.92% | 62.8만 |
|---|
| 2026.07.23 | ₩803 | ₩1,020 | ₩782 | ₩943 | +17.43% | 210.3만 |
|---|
| 2026.07.22 | ₩803 | ₩820 | ₩761 | ₩804 | +0.12% | 11.9만 |
|---|
| 2026.07.21 | ₩806 | ₩843 | ₩764 | ₩802 | -0.50% | 30.5만 |
|---|
| 2026.07.20 | ₩778 | ₩855 | ₩773 | ₩802 | +3.08% | 48.6만 |
|---|
| 2026.07.16 | ₩735 | ₩821 | ₩728 | ₩778 | +5.85% | 87.5만 |
|---|
| 2026.07.15 | ₩691 | ₩738 | ₩670 | ₩735 | +6.37% | 35.6만 |
|---|
| 2026.07.14 | ₩730 | ₩860 | ₩662 | ₩671 | -8.08% | 118.6만 |
|---|
| 2026.07.13 | ₩752 | ₩757 | ₩686 | ₩730 | -2.93% | 17.5만 |
|---|
| 2026.07.10 | ₩700 | ₩736 | ₩679 | ₩726 | +3.71% | 18.2만 |
|---|
| 2026.07.09 | ₩708 | ₩723 | ₩682 | ₩700 | -1.13% | 10.9만 |
|---|
| 2026.07.08 | ₩726 | ₩764 | ₩701 | ₩708 | -2.48% | 11만 |
|---|
| 2026.07.07 | ₩755 | ₩769 | ₩706 | ₩732 | -3.05% | 10.6만 |
|---|
| 2026.07.06 | ₩749 | ₩771 | ₩725 | ₩770 | +2.80% | 9.9만 |
|---|
| 2026.07.03 | ₩763 | ₩782 | ₩712 | ₩749 | -1.83% | 15.1만 |
|---|
| 2026.07.02 | ₩745 | ₩771 | ₩727 | ₩771 | +3.49% | 15.6만 |
|---|
| 2026.07.01 | ₩736 | ₩778 | ₩702 | ₩764 | +3.80% | 22.8만 |
|---|
| 2026.06.30 | ₩758 | ₩777 | ₩722 | ₩736 | -2.90% | 22.5만 |
|---|
| 2026.06.29 | ₩714 | ₩789 | ₩714 | ₩769 | +7.70% | 25.5만 |
|---|
| 2026.06.26 | ₩787 | ₩787 | ₩714 | ₩714 | -9.28% | 44.6만 |
|---|
| 2026.06.25 | ₩919 | ₩919 | ₩750 | ₩787 | -14.36% | 69.4만 |
|---|
| 2026.06.24 | ₩918 | ₩944 | ₩881 | ₩890 | -3.05% | 58.8만 |
|---|
| 2026.06.23 | ₩1,019 | ₩1,157 | ₩909 | ₩920 | -9.72% | 178.1만 |
|---|
| 2026.06.22 | ₩955 | ₩1,142 | ₩948 | ₩1,019 | +6.70% | 279.7만 |
|---|
| 2026.06.19 | ₩1,071 | ₩1,128 | ₩945 | ₩955 | -10.83% | 204.9만 |
|---|
| 2026.06.18 | ₩1,178 | ₩1,235 | ₩1,070 | ₩1,074 | -8.83% | 228만 |
|---|
| 2026.06.17 | ₩1,102 | ₩1,335 | ₩1,102 | ₩1,177 | +6.81% | 821.5만 |
|---|
| 2026.06.16 | ₩1,235 | ₩1,500 | ₩1,084 | ₩1,101 | -10.85% | 1643.4만 |
|---|
| 2026.06.15 | ₩1,147 | ₩1,206 | ₩1,110 | ₩1,206 | +5.14% | 83.4만 |
|---|
| 2026.06.12 | ₩910 | ₩998 | ₩910 | ₩928 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩850 | ₩889 | ₩850 | ₩884 | +4.00% | 7.5만 |
|---|
| 2026.06.10 | ₩883 | ₩894 | ₩851 | ₩882 | -0.11% | 5.3만 |
|---|
| 2026.06.09 | ₩829 | ₩905 | ₩829 | ₩891 | +7.48% | 40.2만 |
|---|
| 2026.06.08 | ₩930 | ₩930 | ₩840 | ₩872 | -6.24% | 13.8만 |
|---|
| 2026.06.05 | ₩985 | ₩985 | ₩909 | ₩930 | -5.58% | 7.4만 |
|---|
| 2026.06.04 | ₩950 | ₩1,004 | ₩950 | ₩985 | +3.68% | 9.6만 |
|---|
| 2026.06.02 | ₩990 | ₩1,009 | ₩892 | ₩975 | -1.52% | 32.3만 |
|---|
| 2026.06.01 | ₩986 | ₩1,053 | ₩984 | ₩990 | +0.41% | 35.9만 |
|---|
| 2026.05.29 | ₩1,075 | ₩1,085 | ₩1,010 | ₩1,055 | -1.86% | 16.5만 |
|---|
| 2026.05.28 | ₩1,094 | ₩1,120 | ₩1,022 | ₩1,075 | -1.74% | 18만 |
|---|
| 2026.05.27 | ₩1,185 | ₩1,185 | ₩1,050 | ₩1,094 | -7.68% | 25.8만 |
|---|
| 2026.05.26 | ₩1,180 | ₩1,276 | ₩1,180 | ₩1,185 | +0.42% | 14.6만 |
|---|
| 2026.05.22 | ₩1,182 | ₩1,280 | ₩1,159 | ₩1,220 | +3.21% | 18.2만 |
|---|
| 2026.05.21 | ₩1,150 | ₩1,230 | ₩1,125 | ₩1,182 | +2.78% | 23.9만 |
|---|
| 2026.05.20 | ₩1,116 | ₩1,193 | ₩1,111 | ₩1,142 | +2.33% | 18.3만 |
|---|
| 2026.05.19 | ₩1,229 | ₩1,259 | ₩1,100 | ₩1,162 | -5.45% | 21.5만 |
|---|
| 2026.05.18 | ₩1,329 | ₩1,329 | ₩1,192 | ₩1,229 | -7.52% | 16.8만 |
|---|
| 2026.05.15 | ₩1,368 | ₩1,460 | ₩1,271 | ₩1,280 | -6.43% | 42.8만 |
|---|
| 2026.05.14 | ₩1,251 | ₩1,329 | ₩1,217 | ₩1,296 | +3.60% | 21.2만 |
|---|
| 2026.05.13 | ₩1,230 | ₩1,281 | ₩1,203 | ₩1,250 | +1.63% | 26.9만 |
|---|
| 2026.05.12 | ₩1,212 | ₩1,445 | ₩1,175 | ₩1,243 | +2.56% | 85.6만 |
|---|
| 2026.05.11 | ₩1,344 | ₩1,352 | ₩1,207 | ₩1,212 | -9.82% | 57.3만 |
|---|
| 2026.05.08 | ₩1,550 | ₩1,551 | ₩1,317 | ₩1,332 | -14.06% | 100.3만 |
|---|
| 2026.05.07 | ₩1,692 | ₩1,950 | ₩1,545 | ₩1,557 | -7.98% | 138.2만 |
|---|
| 2026.05.06 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,545 | ₩1,545 | ₩1,545 | ₩1,545 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,610 | ₩1,640 | ₩1,530 | ₩1,545 | -4.04% | 36.3만 |
|---|
| 2026.04.10 | ₩1,515 | ₩1,630 | ₩1,485 | ₩1,625 | +7.26% | 28.7만 |
|---|
| 2026.04.09 | ₩1,525 | ₩1,600 | ₩1,510 | ₩1,515 | -0.66% | 20.2만 |
|---|
| 2026.04.08 | ₩1,500 | ₩1,565 | ₩1,500 | ₩1,525 | +1.67% | 20.2만 |
|---|
| 2026.04.07 | ₩1,515 | ₩1,535 | ₩1,455 | ₩1,490 | -1.65% | 19.8만 |
|---|
| 2026.04.06 | ₩1,630 | ₩1,630 | ₩1,470 | ₩1,505 | -7.67% | 28.7만 |
|---|
| 2026.04.03 | ₩1,610 | ₩1,765 | ₩1,570 | ₩1,585 | -1.55% | 29.7만 |
|---|
| 2026.04.02 | ₩1,620 | ₩1,625 | ₩1,525 | ₩1,545 | -4.63% | 19.7만 |
|---|
| 2026.04.01 | ₩1,610 | ₩1,660 | ₩1,595 | ₩1,620 | +0.62% | 12만 |
|---|
| 2026.03.31 | ₩1,625 | ₩1,635 | ₩1,525 | ₩1,605 | -1.23% | 21.3만 |
|---|
| 2026.03.30 | ₩1,645 | ₩1,730 | ₩1,600 | ₩1,620 | -1.52% | 28.5만 |
|---|
| 2026.03.27 | ₩1,685 | ₩1,700 | ₩1,630 | ₩1,690 | +0.30% | 18.8만 |
|---|
| 2026.03.26 | ₩1,620 | ₩1,710 | ₩1,610 | ₩1,670 | +3.09% | 31.9만 |
|---|
| 2026.03.25 | ₩1,800 | ₩1,975 | ₩1,595 | ₩1,620 | -10.00% | 100.5만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,690 | ₩1,560 | ₩1,675 | +5.35% | 41.4만 |
|---|
| 2026.03.23 | ₩1,590 | ₩1,680 | ₩1,550 | ₩1,585 | -0.31% | 24.4만 |
|---|
| 2026.03.20 | ₩1,575 | ₩1,635 | ₩1,550 | ₩1,590 | +0.95% | 25.6만 |
|---|
| 2026.03.19 | ₩1,595 | ₩1,605 | ₩1,535 | ₩1,575 | -1.25% | 21만 |
|---|
| 2026.03.18 | ₩1,700 | ₩1,700 | ₩1,590 | ₩1,595 | -6.18% | 28.3만 |
|---|
| 2026.03.17 | ₩1,600 | ₩1,695 | ₩1,560 | ₩1,655 | +3.44% | 48.3만 |
|---|
| 2026.03.16 | ₩1,575 | ₩1,590 | ₩1,520 | ₩1,555 | -1.27% | 18.6만 |
|---|
| 2026.03.13 | ₩1,555 | ₩1,595 | ₩1,550 | ₩1,575 | +1.29% | 15.4만 |
|---|
| 2026.03.12 | ₩1,580 | ₩1,610 | ₩1,550 | ₩1,575 | -0.32% | 16.9만 |
|---|
| 2026.03.11 | ₩1,585 | ₩1,665 | ₩1,560 | ₩1,580 | -0.32% | 24.5만 |
|---|
| 2026.03.10 | ₩1,640 | ₩1,690 | ₩1,550 | ₩1,565 | -4.57% | 28.5만 |
|---|
| 2026.03.09 | ₩1,635 | ₩1,635 | ₩1,545 | ₩1,595 | -2.45% | 20.9만 |
|---|
| 2026.03.06 | ₩1,715 | ₩1,735 | ₩1,625 | ₩1,655 | -3.50% | 32만 |
|---|
| 2026.03.05 | ₩1,710 | ₩1,775 | ₩1,675 | ₩1,720 | +0.58% | 28.7만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,700 | ₩1,560 | ₩1,600 | -5.33% | 75.6만 |
|---|
| 2026.03.03 | ₩1,810 | ₩1,830 | ₩1,725 | ₩1,730 | -4.42% | 65.6만 |
|---|
| 2026.02.27 | ₩1,900 | ₩1,925 | ₩1,845 | ₩1,850 | -2.63% | 49.5만 |
|---|
| 2026.02.26 | ₩2,090 | ₩2,190 | ₩1,885 | ₩1,900 | -9.09% | 152.9만 |
|---|
| 2026.02.25 | ₩1,860 | ₩2,440 | ₩1,860 | ₩2,085 | +12.10% | 820.6만 |
|---|
| 2026.02.24 | ₩1,965 | ₩1,965 | ₩1,845 | ₩1,880 | -4.33% | 50.1만 |
|---|
| 2026.02.23 | ₩1,790 | ₩1,960 | ₩1,790 | ₩1,945 | +8.66% | 116.4만 |
|---|
| 2026.02.20 | ₩1,725 | ₩1,855 | ₩1,635 | ₩1,770 | +2.61% | 86.8만 |
|---|
| 2026.02.19 | ₩1,705 | ₩1,855 | ₩1,655 | ₩1,725 | +1.17% | 68.2만 |
|---|
| 2026.02.13 | ₩1,790 | ₩1,800 | ₩1,675 | ₩1,705 | -4.75% | 63만 |
|---|
| 2026.02.12 | ₩1,825 | ₩1,845 | ₩1,725 | ₩1,750 | -4.11% | 69.4만 |
|---|
| 2026.02.11 | ₩1,925 | ₩1,925 | ₩1,775 | ₩1,800 | -6.49% | 76.2만 |
|---|
| 2026.02.10 | ₩1,980 | ₩1,985 | ₩1,900 | ₩1,910 | -3.54% | 57.6만 |
|---|
| 2026.02.09 | ₩2,085 | ₩2,095 | ₩1,950 | ₩1,985 | -4.80% | 53.7만 |
|---|
| 2026.02.06 | ₩1,900 | ₩2,125 | ₩1,875 | ₩2,075 | +9.21% | 133.4만 |
|---|
| 2026.02.05 | ₩2,250 | ₩2,425 | ₩2,000 | ₩2,030 | -9.78% | 131.9만 |
|---|
| 2026.02.04 | ₩2,155 | ₩2,300 | ₩2,105 | ₩2,215 | +2.78% | 74.4만 |
|---|
| 2026.02.03 | ₩2,245 | ₩2,280 | ₩2,095 | ₩2,115 | -5.79% | 72.4만 |
|---|
| 2026.02.02 | ₩2,350 | ₩2,395 | ₩2,175 | ₩2,195 | -6.60% | 74.8만 |
|---|
| 2026.01.30 | ₩2,405 | ₩2,440 | ₩2,290 | ₩2,330 | -3.12% | 50.4만 |
|---|
| 2026.01.29 | ₩2,485 | ₩2,515 | ₩2,250 | ₩2,405 | -3.22% | 94.1만 |
|---|
| 2026.01.28 | ₩2,410 | ₩2,700 | ₩2,380 | ₩2,480 | +2.90% | 206.1만 |
|---|
| 2026.01.27 | ₩2,345 | ₩2,465 | ₩2,310 | ₩2,405 | +2.56% | 83.5만 |
|---|
| 2026.01.26 | ₩2,340 | ₩2,405 | ₩2,275 | ₩2,335 | -0.21% | 85.1만 |
|---|
| 2026.01.23 | ₩2,425 | ₩2,465 | ₩2,300 | ₩2,340 | -3.51% | 97만 |
|---|
| 2026.01.22 | ₩2,540 | ₩2,700 | ₩2,345 | ₩2,425 | -4.53% | 145.6만 |
|---|
| 2026.01.21 | ₩2,660 | ₩2,665 | ₩2,400 | ₩2,490 | -6.39% | 162만 |
|---|
| 2026.01.20 | ₩2,790 | ₩2,900 | ₩2,575 | ₩2,660 | -4.66% | 142.1만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,085 | ₩2,640 | ₩2,760 | -8.00% | 384.3만 |
|---|
| 2026.01.16 | ₩2,630 | ₩3,120 | ₩2,450 | ₩2,975 | +13.12% | 1468.5만 |
|---|
| 2026.01.15 | ₩2,210 | ₩2,490 | ₩2,205 | ₩2,400 | +8.60% | 311.7만 |
|---|
| 2026.01.14 | ₩2,300 | ₩2,455 | ₩2,175 | ₩2,205 | -4.13% | 242.1만 |
|---|
| 2026.01.13 | ₩2,600 | ₩2,700 | ₩2,235 | ₩2,235 | -14.04% | 997.5만 |
|---|
| 2026.01.12 | ₩1,870 | ₩2,410 | ₩1,870 | ₩2,410 | +28.88% | 1241.7만 |
|---|
| 2026.01.09 | ₩1,650 | ₩1,925 | ₩1,630 | ₩1,855 | +12.42% | 347.1만 |
|---|
| 2026.01.08 | ₩1,645 | ₩1,695 | ₩1,605 | ₩1,630 | -0.91% | 56.9만 |
|---|
| 2026.01.07 | ₩1,665 | ₩1,700 | ₩1,600 | ₩1,630 | -2.10% | 61.5만 |
|---|
| 2026.01.06 | ₩1,560 | ₩1,690 | ₩1,550 | ₩1,655 | +6.09% | 80.4만 |
|---|
| 2026.01.05 | ₩1,590 | ₩1,665 | ₩1,535 | ₩1,560 | -1.89% | 92.5만 |
|---|
| 2026.01.02 | ₩1,515 | ₩1,620 | ₩1,500 | ₩1,590 | +4.95% | 90.6만 |
|---|
| 2025.12.30 | ₩1,520 | ₩1,570 | ₩1,490 | ₩1,515 | -0.33% | 98.3만 |
|---|
| 2025.12.29 | ₩1,455 | ₩1,545 | ₩1,445 | ₩1,520 | +4.47% | 109.2만 |
|---|
| 2025.12.26 | ₩1,380 | ₩1,490 | ₩1,375 | ₩1,465 | +6.16% | 151만 |
|---|
| 2025.12.24 | ₩1,400 | ₩1,525 | ₩1,370 | ₩1,380 | -1.43% | 259.4만 |
|---|
| 2025.12.23 | ₩1,390 | ₩1,440 | ₩1,355 | ₩1,385 | -0.36% | 139.3만 |
|---|
| 2025.12.22 | ₩1,400 | ₩1,520 | ₩1,355 | ₩1,390 | -0.71% | 163.6만 |
|---|
| 2025.12.19 | ₩1,450 | ₩1,545 | ₩1,380 | ₩1,395 | -3.79% | 430.9만 |
|---|
| 2025.12.18 | ₩1,820 | ₩2,000 | ₩1,435 | ₩1,450 | -20.33% | 1688.1만 |
|---|
| 2025.12.17 | ₩1,410 | ₩1,700 | ₩1,350 | ₩1,700 | +20.57% | 1434.9만 |
|---|
| 2025.12.16 | ₩1,330 | ₩1,405 | ₩1,285 | ₩1,310 | -1.50% | 154.2만 |
|---|
| 2025.12.15 | ₩1,215 | ₩1,400 | ₩1,200 | ₩1,330 | +9.47% | 174.7만 |
|---|
| 2025.12.12 | ₩1,200 | ₩1,265 | ₩1,200 | ₩1,215 | +1.25% | 36.9만 |
|---|
| 2025.12.11 | ₩1,200 | ₩1,315 | ₩1,180 | ₩1,250 | +4.17% | 68.3만 |
|---|
| 2025.12.10 | ₩1,225 | ₩1,345 | ₩1,225 | ₩1,240 | +1.22% | 169.8만 |
|---|
| 2025.12.09 | ₩1,175 | ₩1,245 | ₩1,175 | ₩1,225 | +4.26% | 48만 |
|---|
| 2025.12.08 | ₩1,135 | ₩1,225 | ₩1,130 | ₩1,195 | +5.29% | 56.4만 |
|---|
| 2025.12.05 | ₩1,110 | ₩1,150 | ₩1,105 | ₩1,135 | +2.25% | 16.5만 |
|---|
| 2025.12.04 | ₩1,115 | ₩1,125 | ₩1,100 | ₩1,110 | -0.45% | 8.6만 |
|---|
| 2025.12.03 | ₩1,105 | ₩1,115 | ₩1,100 | ₩1,105 | 0.00% | 7만 |
|---|
| 2025.12.02 | ₩1,100 | ₩1,125 | ₩1,095 | ₩1,105 | +0.45% | 11.4만 |
|---|
| 2025.12.01 | ₩1,175 | ₩1,175 | ₩1,085 | ₩1,095 | -6.81% | 30.7만 |
|---|
| 2025.11.28 | ₩1,125 | ₩1,125 | ₩1,085 | ₩1,090 | -3.11% | 29.9만 |
|---|
| 2025.11.27 | ₩1,175 | ₩1,175 | ₩1,110 | ₩1,135 | -3.40% | 46.4만 |
|---|
| 2025.11.26 | ₩1,150 | ₩1,195 | ₩1,145 | ₩1,165 | +1.30% | 32.8만 |
|---|
| 2025.11.25 | ₩1,230 | ₩1,230 | ₩1,140 | ₩1,150 | -6.50% | 39.1만 |
|---|
| 2025.11.24 | ₩1,115 | ₩1,245 | ₩1,115 | ₩1,170 | +4.93% | 116.5만 |
|---|
| 2025.11.21 | ₩1,125 | ₩1,140 | ₩1,100 | ₩1,115 | -0.89% | 21.6만 |
|---|
| 2025.11.20 | ₩1,110 | ₩1,135 | ₩1,090 | ₩1,125 | +1.35% | 20.5만 |
|---|
| 2025.11.19 | ₩1,110 | ₩1,115 | ₩1,065 | ₩1,110 | 0.00% | 29.8만 |
|---|
| 2025.11.18 | ₩1,120 | ₩1,140 | ₩1,110 | ₩1,110 | -0.89% | 28.3만 |
|---|
| 2025.11.17 | ₩1,090 | ₩1,145 | ₩1,090 | ₩1,115 | +2.29% | 33.7만 |
|---|
| 2025.11.14 | ₩1,075 | ₩1,120 | ₩1,075 | ₩1,115 | +3.72% | 43.9만 |
|---|
| 2025.11.13 | ₩1,090 | ₩1,095 | ₩1,075 | ₩1,085 | -0.46% | 15.5만 |
|---|
| 2025.11.12 | ₩1,075 | ₩1,110 | ₩1,070 | ₩1,085 | +0.93% | 24.5만 |
|---|
| 2025.11.11 | ₩1,085 | ₩1,100 | ₩1,055 | ₩1,070 | -1.38% | 42.7만 |
|---|
| 2025.11.10 | ₩1,040 | ₩1,115 | ₩1,025 | ₩1,085 | +4.33% | 96만 |
|---|
| 2025.11.07 | ₩1,005 | ₩1,095 | ₩1,005 | ₩1,025 | +1.99% | 58.4만 |
|---|
| 2025.11.06 | ₩990 | ₩1,010 | ₩985 | ₩1,005 | +1.52% | 19.4만 |
|---|
| 2025.11.05 | ₩985 | ₩1,000 | ₩960 | ₩985 | 0.00% | 34.7만 |
|---|
| 2025.11.04 | ₩990 | ₩1,000 | ₩980 | ₩990 | 0.00% | 28.5만 |
|---|
| 2025.11.03 | ₩995 | ₩1,015 | ₩990 | ₩990 | -0.50% | 33.8만 |
|---|
| 2025.10.31 | ₩995 | ₩1,010 | ₩990 | ₩995 | 0.00% | 20.8만 |
|---|
| 2025.10.30 | ₩1,000 | ₩1,000 | ₩985 | ₩990 | -1.00% | 40.4만 |
|---|
| 2025.10.29 | ₩1,015 | ₩1,025 | ₩995 | ₩1,000 | -1.48% | 40.7만 |
|---|
| 2025.10.28 | ₩1,015 | ₩1,025 | ₩1,000 | ₩1,010 | -0.49% | 44.8만 |
|---|
| 2025.10.27 | ₩1,030 | ₩1,065 | ₩1,000 | ₩1,010 | -1.94% | 116.8만 |
|---|
| 2025.10.24 | ₩1,005 | ₩1,105 | ₩985 | ₩1,015 | +1.00% | 433.7만 |
|---|
| 2025.10.23 | ₩985 | ₩1,280 | ₩985 | ₩1,015 | +3.05% | 2006.6만 |
|---|
| 2025.10.22 | ₩1,000 | ₩1,005 | ₩980 | ₩985 | -1.50% | 20.8만 |
|---|
| 2025.10.21 | ₩1,015 | ₩1,020 | ₩1,000 | ₩1,000 | -1.48% | 8.8만 |
|---|
| 2025.10.20 | ₩1,000 | ₩1,025 | ₩985 | ₩1,015 | +1.50% | 17.3만 |
|---|
| 2025.10.17 | ₩1,020 | ₩1,025 | ₩995 | ₩995 | -2.45% | 22.7만 |
|---|
| 2025.10.16 | ₩1,020 | ₩1,030 | ₩1,010 | ₩1,020 | 0.00% | 11만 |
|---|
| 2025.10.15 | ₩1,030 | ₩1,035 | ₩1,015 | ₩1,020 | -0.97% | 14.8만 |
|---|
| 2025.10.14 | ₩1,040 | ₩1,050 | ₩1,025 | ₩1,035 | -0.48% | 12.3만 |
|---|
| 2025.10.13 | ₩1,055 | ₩1,055 | ₩1,030 | ₩1,035 | -1.90% | 11.9만 |
|---|
| 2025.10.10 | ₩1,065 | ₩1,080 | ₩1,035 | ₩1,040 | -2.35% | 21.6만 |
|---|