시장 데이터를 불러오는 중
전체 종목
Trio Petroleum Corp. Common Stock 과거 주가
Trio Petroleum Corp. Common Stock · TPET · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trio Petroleum Corp. Common Stock · TPET · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,157 | ₩2,211 | ₩2,117 | ₩2,171 | +0.62% | 11만 |
| 2026.10.08 | ₩2,171 | ₩2,236 | ₩2,135 | ₩2,184 | +0.62% | 27만 |
| 2026.10.07 | ₩2,117 | ₩2,184 | ₩2,097 | ₩2,131 | +0.63% | 12.1만 |
| 2026.10.06 | ₩2,050 | ₩2,171 | ₩1,997 | ₩2,104 | +2.61% | 19.2만 |
| 2026.10.05 | ₩2,144 | ₩2,144 | ₩2,037 | ₩2,077 | -3.13% | 10.5만 |
| 2026.10.02 | ₩2,144 | ₩2,157 | ₩2,104 | ₩2,157 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,271 | ₩2,271 | ₩2,147 | ₩2,184 | -3.83% | 18만 |
| 2026.09.30 | ₩2,305 | ₩2,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,265 |
| -1.74% |
| 19.1만 |
| 2026.09.29 | ₩2,265 | ₩2,305 | ₩2,238 | ₩2,265 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,358 | ₩2,385 | ₩2,278 | ₩2,278 | -3.41% | 22.4만 |
|---|
| 2026.09.25 | ₩2,332 | ₩2,332 | ₩2,251 | ₩2,291 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,358 | ₩2,466 | ₩2,291 | ₩2,291 | -2.84% | 41.3만 |
|---|
| 2026.09.23 | ₩2,305 | ₩2,385 | ₩2,278 | ₩2,358 | +2.33% | 20.7만 |
|---|
| 2026.09.22 | ₩2,265 | ₩2,325 | ₩2,214 | ₩2,278 | +0.59% | 40만 |
|---|
| 2026.09.21 | ₩2,345 | ₩2,385 | ₩2,305 | ₩2,372 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,452 | ₩2,546 | ₩2,345 | ₩2,358 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,412 | ₩2,559 | ₩2,372 | ₩2,533 | +5.00% | 33.2만 |
|---|
| 2026.09.16 | ₩2,573 | ₩2,613 | ₩2,385 | ₩2,466 | -4.17% | 70.1만 |
|---|
| 2026.09.15 | ₩2,573 | ₩2,842 | ₩2,546 | ₩2,640 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,854 | ₩3,002 | ₩2,546 | ₩2,600 | -8.92% | 203.6만 |
|---|
| 2026.09.11 | ₩2,519 | ₩2,626 | ₩2,412 | ₩2,519 | 0.00% | 110.1만 |
|---|
| 2026.09.10 | ₩2,814 | ₩3,136 | ₩2,559 | ₩2,707 | -3.81% | 2169.6만 |
|---|
| 2026.09.09 | ₩2,466 | ₩2,573 | ₩2,425 | ₩2,425 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,332 | ₩2,546 | ₩2,312 | ₩2,425 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,372 | ₩2,372 | ₩2,291 | ₩2,358 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,399 | ₩2,492 | ₩2,358 | ₩2,385 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,452 | ₩2,506 | ₩2,291 | ₩2,385 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,399 | ₩2,626 | ₩2,291 | ₩2,559 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,519 | ₩2,653 | ₩2,251 | ₩2,466 | -2.13% | 30.9만 |
|---|
| 2026.08.28 | ₩2,569 | ₩2,605 | ₩2,496 | ₩2,521 | -1.88% | 6만 |
|---|
| 2026.08.27 | ₩2,460 | ₩2,617 | ₩2,424 | ₩2,605 | +5.88% | 8.3만 |
|---|
| 2026.08.26 | ₩2,557 | ₩2,581 | ₩2,448 | ₩2,460 | -3.77% | 12.9만 |
|---|
| 2026.08.25 | ₩2,424 | ₩2,533 | ₩2,376 | ₩2,484 | +2.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,496 | ₩2,641 | ₩2,424 | ₩2,460 | -1.45% | 7.8만 |
|---|
| 2026.08.21 | ₩2,460 | ₩2,569 | ₩2,412 | ₩2,496 | +1.47% | 12.9만 |
|---|
| 2026.08.20 | ₩2,424 | ₩2,533 | ₩2,424 | ₩2,472 | +1.99% | 7.1만 |
|---|
| 2026.08.19 | ₩2,496 | ₩2,569 | ₩2,448 | ₩2,472 | -0.97% | 24.7만 |
|---|
| 2026.08.18 | ₩3,124 | ₩3,136 | ₩3,015 | ₩3,063 | -1.93% | 38.4만 |
|---|
| 2026.08.17 | ₩2,991 | ₩3,075 | ₩2,894 | ₩3,015 | +0.81% | 14.9만 |
|---|
| 2026.08.14 | ₩2,943 | ₩3,015 | ₩2,894 | ₩2,967 | +0.82% | 7.7만 |
|---|
| 2026.08.13 | ₩3,003 | ₩3,039 | ₩2,882 | ₩2,943 | -2.01% | 7만 |
|---|
| 2026.08.12 | ₩3,148 | ₩3,184 | ₩2,991 | ₩3,063 | -2.68% | 6.9만 |
|---|
| 2026.08.11 | ₩3,124 | ₩3,184 | ₩3,015 | ₩3,184 | +1.93% | 13.1만 |
|---|
| 2026.08.10 | ₩2,919 | ₩3,136 | ₩2,822 | ₩3,136 | +7.44% | 11.2만 |
|---|
| 2026.08.07 | ₩2,882 | ₩2,955 | ₩2,677 | ₩2,822 | -2.09% | 11.1만 |
|---|
| 2026.08.06 | ₩3,087 | ₩3,136 | ₩2,822 | ₩2,894 | -6.25% | 22.9만 |
|---|
| 2026.08.05 | ₩3,136 | ₩3,172 | ₩3,027 | ₩3,087 | -1.54% | 10.7만 |
|---|
| 2026.08.04 | ₩3,196 | ₩3,268 | ₩3,136 | ₩3,148 | -1.51% | 11.6만 |
|---|
| 2026.08.03 | ₩3,317 | ₩3,317 | ₩3,184 | ₩3,268 | -1.45% | 12만 |
|---|
| 2026.07.31 | ₩3,449 | ₩3,473 | ₩3,353 | ₩3,389 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩3,485 | ₩3,497 | ₩3,317 | ₩3,437 | -1.38% | 11.1만 |
|---|
| 2026.07.29 | ₩3,401 | ₩3,497 | ₩3,256 | ₩3,473 | +2.13% | 23.9만 |
|---|
| 2026.07.28 | ₩3,172 | ₩3,244 | ₩3,075 | ₩3,220 | +1.52% | 14.6만 |
|---|
| 2026.07.27 | ₩3,220 | ₩3,304 | ₩3,099 | ₩3,232 | +0.37% | 27.8만 |
|---|
| 2026.07.24 | ₩3,811 | ₩3,883 | ₩3,401 | ₩3,546 | -6.96% | 55.4만 |
|---|
| 2026.07.23 | ₩3,895 | ₩4,088 | ₩3,775 | ₩3,883 | -0.31% | 74.5만 |
|---|
| 2026.07.22 | ₩3,715 | ₩3,847 | ₩3,654 | ₩3,799 | +2.27% | 13만 |
|---|
| 2026.07.21 | ₩3,690 | ₩3,847 | ₩3,630 | ₩3,847 | +4.25% | 17만 |
|---|
| 2026.07.20 | ₩3,956 | ₩3,956 | ₩3,678 | ₩3,835 | -3.05% | 34.8만 |
|---|
| 2026.07.17 | ₩3,980 | ₩4,028 | ₩3,678 | ₩3,980 | 0.00% | 26.9만 |
|---|
| 2026.07.16 | ₩3,739 | ₩3,907 | ₩3,690 | ₩3,895 | +4.19% | 16.6만 |
|---|
| 2026.07.15 | ₩3,715 | ₩3,823 | ₩3,618 | ₩3,799 | +2.27% | 15.1만 |
|---|
| 2026.07.14 | ₩3,859 | ₩3,968 | ₩3,570 | ₩3,739 | -3.13% | 34.6만 |
|---|
| 2026.07.13 | ₩3,799 | ₩4,161 | ₩3,751 | ₩4,040 | +6.35% | 111.8만 |
|---|
| 2026.07.10 | ₩3,630 | ₩3,751 | ₩3,558 | ₩3,751 | +3.32% | 17.5만 |
|---|
| 2026.07.09 | ₩3,497 | ₩3,751 | ₩3,401 | ₩3,751 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,076 | ₩4,100 | ₩3,473 | ₩3,630 | -10.95% | 406.6만 |
|---|
| 2026.07.07 | ₩3,702 | ₩4,064 | ₩3,618 | ₩4,064 | +9.77% | 53.1만 |
|---|
| 2026.07.06 | ₩3,618 | ₩3,763 | ₩3,606 | ₩3,727 | +3.00% | 10.1만 |
|---|
| 2026.07.02 | ₩3,558 | ₩3,678 | ₩3,546 | ₩3,642 | +2.37% | 12.5만 |
|---|
| 2026.07.01 | ₩3,618 | ₩3,739 | ₩3,546 | ₩3,690 | +2.00% | 6.5만 |
|---|
| 2026.06.30 | ₩3,618 | ₩3,739 | ₩3,497 | ₩3,739 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,377 | ₩3,690 | ₩3,377 | ₩3,630 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,401 | ₩3,497 | ₩3,377 | ₩3,497 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,401 | ₩3,582 | ₩3,256 | ₩3,473 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,497 | ₩3,739 | ₩3,256 | ₩3,473 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,546 | ₩3,654 | ₩3,497 | ₩3,546 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,618 | ₩3,739 | ₩3,522 | ₩3,618 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,546 | ₩3,739 | ₩3,497 | ₩3,666 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,618 | ₩3,859 | ₩3,558 | ₩3,618 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,485 | ₩3,702 | ₩3,413 | ₩3,654 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,534 | ₩3,582 | ₩3,389 | ₩3,461 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,980 | ₩4,052 | ₩3,799 | ₩3,944 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,523 | ₩4,607 | ₩4,137 | ₩4,161 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,318 | ₩5,114 | ₩4,257 | ₩4,800 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,342 | ₩4,390 | ₩4,125 | ₩4,257 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,281 | ₩4,679 | ₩4,245 | ₩4,547 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,498 | ₩4,523 | ₩4,281 | ₩4,281 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,583 | ₩4,679 | ₩4,378 | ₩4,595 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,511 | ₩4,800 | ₩4,511 | ₩4,679 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,486 | ₩4,812 | ₩4,486 | ₩4,583 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,571 | ₩4,836 | ₩4,474 | ₩4,824 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,450 | ₩4,498 | ₩4,245 | ₩4,390 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,330 | ₩4,571 | ₩4,330 | ₩4,426 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,197 | ₩4,318 | ₩4,161 | ₩4,233 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,402 | ₩4,583 | ₩4,221 | ₩4,378 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,450 | ₩4,655 | ₩4,100 | ₩4,414 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,667 | ₩4,703 | ₩4,378 | ₩4,643 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,691 | ₩4,812 | ₩4,535 | ₩4,607 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,824 | ₩4,969 | ₩4,716 | ₩4,764 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,824 | ₩4,836 | ₩4,462 | ₩4,752 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,824 | ₩4,993 | ₩4,728 | ₩4,981 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,655 | ₩4,824 | ₩4,390 | ₩4,703 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,824 | ₩4,860 | ₩4,703 | ₩4,764 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,270 | ₩5,270 | ₩4,703 | ₩4,703 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,403 | ₩5,656 | ₩5,186 | ₩5,234 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,620 | ₩5,789 | ₩5,186 | ₩5,512 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,572 | ₩5,717 | ₩5,487 | ₩5,680 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,560 | ₩5,777 | ₩5,524 | ₩5,596 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,211 | ₩6,307 | ₩6,054 | ₩6,187 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,151 | ₩6,573 | ₩6,115 | ₩6,452 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,320 | ₩6,476 | ₩6,006 | ₩6,452 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,633 | ₩6,633 | ₩6,211 | ₩6,404 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,199 | ₩6,959 | ₩5,958 | ₩6,778 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,332 | ₩6,356 | ₩5,994 | ₩6,199 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,030 | ₩6,271 | ₩5,946 | ₩6,151 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,151 | ₩6,151 | ₩5,922 | ₩6,030 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,380 | ₩6,512 | ₩5,849 | ₩6,332 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,320 | ₩6,512 | ₩6,030 | ₩6,259 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,789 | ₩7,103 | ₩5,717 | ₩6,971 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,548 | ₩6,042 | ₩5,536 | ₩5,897 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,632 | ₩5,777 | ₩5,427 | ₩5,524 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,090 | ₩6,235 | ₩5,909 | ₩6,139 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩6,006 | ₩6,211 | ₩5,946 | ₩6,139 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,030 | ₩6,187 | ₩5,789 | ₩6,151 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,657 | ₩7,116 | ₩6,235 | ₩6,404 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,151 | ₩6,368 | ₩5,970 | ₩5,982 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,585 | ₩6,910 | ₩5,934 | ₩6,488 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,030 | ₩7,333 | ₩5,560 | ₩7,333 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,201 | ₩8,864 | ₩8,201 | ₩8,563 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,442 | ₩8,792 | ₩8,020 | ₩8,237 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,155 | ₩10,227 | ₩8,695 | ₩8,925 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,658 | ₩8,430 | ₩7,465 | ₩8,273 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,045 | ₩9,190 | ₩7,972 | ₩8,322 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,396 | ₩10,589 | ₩9,672 | ₩10,106 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,588 | ₩11,578 | ₩8,683 | ₩11,071 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,275 | ₩11,071 | ₩9,467 | ₩9,672 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,708 | ₩9,889 | ₩8,129 | ₩9,889 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,649 | ₩11,095 | ₩9,769 | ₩10,251 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,794 | ₩10,975 | ₩9,648 | ₩10,251 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,663 | ₩12,663 | ₩11,252 | ₩12,301 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,352 | ₩14,352 | ₩12,036 | ₩12,784 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,075 | ₩16,161 | ₩12,060 | ₩13,387 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,568 | ₩13,942 | ₩12,543 | ₩12,663 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,161 | ₩16,161 | ₩13,749 | ₩13,990 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,296 | ₩19,537 | ₩17,728 | ₩18,331 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,502 | ₩22,673 | ₩19,658 | ₩21,347 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,452 | ₩19,598 | ₩17,005 | ₩17,849 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,527 | ₩21,588 | ₩16,161 | ₩18,814 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,256 | ₩28,100 | ₩19,296 | ₩20,502 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,326 | ₩28,944 | ₩21,950 | ₩23,276 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩12,000 | ₩30,150 | ₩12,000 | ₩19,176 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,708 | ₩21,708 | ₩9,407 | ₩10,239 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,914 | ₩25,326 | ₩18,573 | ₩23,517 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,663 | ₩16,402 | ₩11,228 | ₩13,507 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,836 | ₩5,174 | ₩4,619 | ₩5,065 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,619 | ₩4,945 | ₩4,474 | ₩4,583 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,643 | ₩4,776 | ₩4,281 | ₩4,691 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,848 | ₩4,872 | ₩4,583 | ₩4,860 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,824 | ₩4,957 | ₩4,583 | ₩4,860 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,668 | ₩5,668 | ₩4,691 | ₩4,969 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,306 | ₩5,729 | ₩5,150 | ₩5,704 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,703 | ₩5,644 | ₩4,667 | ₩5,089 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,824 | ₩5,029 | ₩4,462 | ₩4,595 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,824 | ₩5,294 | ₩4,824 | ₩4,896 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,668 | ₩5,801 | ₩5,005 | ₩5,138 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,102 | ₩6,187 | ₩5,475 | ₩5,753 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,151 | ₩6,223 | ₩5,909 | ₩5,934 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,199 | ₩6,512 | ₩6,054 | ₩6,102 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,440 | ₩6,693 | ₩5,801 | ₩6,295 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,066 | ₩6,404 | ₩5,789 | ₩5,922 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,803 | ₩7,887 | ₩5,596 | ₩6,151 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,960 | ₩8,189 | ₩7,622 | ₩7,960 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,442 | ₩8,442 | ₩7,429 | ₩7,598 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,528 | ₩9,926 | ₩8,720 | ₩8,768 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,179 | ₩10,432 | ₩9,528 | ₩9,926 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,167 | ₩10,167 | ₩9,769 | ₩10,010 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,769 | ₩10,227 | ₩9,528 | ₩10,131 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,541 | ₩10,541 | ₩9,721 | ₩9,721 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,094 | ₩10,553 | ₩9,889 | ₩10,553 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,721 | ₩10,131 | ₩9,708 | ₩9,889 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,143 | ₩10,372 | ₩9,528 | ₩9,648 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,443 | ₩10,167 | ₩9,443 | ₩10,143 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,841 | ₩10,299 | ₩9,660 | ₩10,251 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,577 | ₩10,697 | ₩9,528 | ₩9,998 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,734 | ₩12,048 | ₩10,324 | ₩10,830 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,721 | ₩11,337 | ₩9,721 | ₩10,625 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,552 | ₩10,504 | ₩9,298 | ₩10,372 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,480 | ₩10,480 | ₩9,672 | ₩10,251 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,926 | ₩10,613 | ₩9,624 | ₩10,553 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,684 | ₩10,251 | ₩9,540 | ₩9,865 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,877 | ₩10,336 | ₩9,648 | ₩9,938 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,348 | ₩10,734 | ₩9,479 | ₩9,986 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,636 | ₩9,877 | ₩9,298 | ₩9,877 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,913 | ₩10,251 | ₩9,130 | ₩9,576 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,372 | ₩10,734 | ₩9,745 | ₩9,889 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,467 | ₩10,251 | ₩9,190 | ₩10,239 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,612 | ₩9,648 | ₩9,166 | ₩9,624 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,443 | ₩9,998 | ₩8,527 | ₩9,648 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,323 | ₩10,082 | ₩9,105 | ₩10,010 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,178 | ₩9,708 | ₩8,683 | ₩9,636 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,178 | ₩9,178 | ₩8,563 | ₩9,033 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,757 | ₩9,757 | ₩8,502 | ₩8,925 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,443 | ₩11,337 | ₩9,347 | ₩10,975 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,636 | ₩9,998 | ₩9,286 | ₩9,600 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩10,022 | ₩10,191 | ₩9,178 | ₩10,010 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,348 | ₩10,601 | ₩10,010 | ₩10,251 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,251 | ₩10,348 | ₩9,950 | ₩10,348 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,118 | ₩10,565 | ₩9,926 | ₩10,263 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,251 | ₩10,251 | ₩9,672 | ₩10,251 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,975 | ₩10,975 | ₩10,143 | ₩10,360 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,613 | ₩11,023 | ₩10,251 | ₩11,011 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,578 | ₩11,578 | ₩10,625 | ₩10,854 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,541 | ₩10,854 | ₩10,131 | ₩10,673 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,866 | ₩11,216 | ₩10,203 | ₩10,336 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,155 | ₩11,337 | ₩10,131 | ₩10,866 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩10,010 | ₩10,227 | ₩9,889 | ₩10,155 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,167 | ₩10,782 | ₩9,889 | ₩9,889 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,589 | ₩10,589 | ₩10,143 | ₩10,179 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,239 | ₩10,480 | ₩9,889 | ₩10,480 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,372 | ₩10,372 | ₩9,684 | ₩10,022 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,854 | ₩11,083 | ₩10,251 | ₩10,299 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,216 | ₩11,337 | ₩10,673 | ₩10,914 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,216 | ₩11,578 | ₩11,095 | ₩11,578 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,481 | ₩11,517 | ₩11,216 | ₩11,337 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,903 | ₩11,903 | ₩11,337 | ₩11,590 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,060 | ₩12,181 | ₩11,698 | ₩11,879 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,422 | ₩12,422 | ₩11,879 | ₩12,060 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,543 | ₩12,663 | ₩12,181 | ₩12,301 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩13,025 | ₩13,134 | ₩11,614 | ₩12,663 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,095 | ₩11,638 | ₩10,975 | ₩11,578 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,698 | ₩11,698 | ₩10,975 | ₩11,095 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,457 | ₩11,698 | ₩11,095 | ₩11,698 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,988 | ₩12,048 | ₩10,927 | ₩11,517 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,301 | ₩12,301 | ₩11,337 | ₩12,060 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,783 | ₩13,254 | ₩11,578 | ₩12,422 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,422 | ₩12,543 | ₩11,312 | ₩11,578 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,663 | ₩12,784 | ₩12,181 | ₩12,422 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,663 | ₩12,663 | ₩12,108 | ₩12,422 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,422 | ₩12,784 | ₩12,072 | ₩12,784 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,266 | ₩13,363 | ₩12,663 | ₩13,025 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,919 | ₩16,522 | ₩13,387 | ₩13,507 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,146 | ₩13,749 | ₩12,784 | ₩13,387 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,387 | ₩13,628 | ₩13,025 | ₩13,387 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,904 | ₩13,507 | ₩12,422 | ₩13,387 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,543 | ₩13,025 | ₩12,422 | ₩12,784 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,904 | ₩12,904 | ₩12,422 | ₩12,543 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,663 | ₩13,025 | ₩12,518 | ₩12,663 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,663 | ₩12,904 | ₩12,422 | ₩12,663 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,543 | ₩13,025 | ₩12,301 | ₩12,844 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,904 | ₩13,266 | ₩12,543 | ₩12,543 | -2.80% | 7.3천 |
|---|