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 | ₩2,151 | ₩2,205 | ₩2,111 | ₩2,165 | +0.62% | 11만 |
| 2026.10.08 | ₩2,165 | ₩2,230 | ₩2,129 | ₩2,178 | +0.62% | 27만 |
| 2026.10.07 | ₩2,111 | ₩2,178 | ₩2,091 | ₩2,125 | +0.63% | 12.1만 |
| 2026.10.06 | ₩2,045 | ₩2,165 | ₩1,991 | ₩2,098 | +2.61% | 19.2만 |
| 2026.10.05 | ₩2,138 | ₩2,138 | ₩2,031 | ₩2,071 | -3.13% | 10.5만 |
| 2026.10.02 | ₩2,138 | ₩2,151 | ₩2,098 | ₩2,151 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,265 | ₩2,265 | ₩2,141 | ₩2,178 | -3.83% | 18만 |
| 2026.09.30 | ₩2,298 | ₩2,332 | ₩2,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,258 |
| -1.74% |
| 19.1만 |
| 2026.09.29 | ₩2,258 | ₩2,298 | ₩2,232 | ₩2,258 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,352 | ₩2,379 | ₩2,272 | ₩2,272 | -3.41% | 22.4만 |
|---|
| 2026.09.25 | ₩2,325 | ₩2,325 | ₩2,245 | ₩2,285 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,352 | ₩2,459 | ₩2,285 | ₩2,285 | -2.84% | 41.3만 |
|---|
| 2026.09.23 | ₩2,298 | ₩2,379 | ₩2,272 | ₩2,352 | +2.33% | 20.7만 |
|---|
| 2026.09.22 | ₩2,258 | ₩2,318 | ₩2,208 | ₩2,272 | +0.59% | 40만 |
|---|
| 2026.09.21 | ₩2,338 | ₩2,379 | ₩2,298 | ₩2,365 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,445 | ₩2,539 | ₩2,338 | ₩2,352 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,405 | ₩2,552 | ₩2,365 | ₩2,526 | +5.00% | 33.2만 |
|---|
| 2026.09.16 | ₩2,566 | ₩2,606 | ₩2,379 | ₩2,459 | -4.17% | 70.1만 |
|---|
| 2026.09.15 | ₩2,566 | ₩2,834 | ₩2,539 | ₩2,632 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,846 | ₩2,993 | ₩2,539 | ₩2,592 | -8.92% | 203.6만 |
|---|
| 2026.09.11 | ₩2,512 | ₩2,619 | ₩2,405 | ₩2,512 | 0.00% | 110.1만 |
|---|
| 2026.09.10 | ₩2,806 | ₩3,127 | ₩2,552 | ₩2,699 | -3.81% | 2169.6만 |
|---|
| 2026.09.09 | ₩2,459 | ₩2,566 | ₩2,419 | ₩2,419 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,325 | ₩2,539 | ₩2,305 | ₩2,419 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,365 | ₩2,365 | ₩2,285 | ₩2,352 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,392 | ₩2,485 | ₩2,352 | ₩2,379 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,445 | ₩2,499 | ₩2,285 | ₩2,379 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,392 | ₩2,619 | ₩2,285 | ₩2,552 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,512 | ₩2,646 | ₩2,245 | ₩2,459 | -2.13% | 30.9만 |
|---|
| 2026.08.28 | ₩2,562 | ₩2,598 | ₩2,489 | ₩2,514 | -1.88% | 6만 |
|---|
| 2026.08.27 | ₩2,453 | ₩2,610 | ₩2,417 | ₩2,598 | +5.88% | 8.3만 |
|---|
| 2026.08.26 | ₩2,550 | ₩2,574 | ₩2,441 | ₩2,453 | -3.77% | 12.9만 |
|---|
| 2026.08.25 | ₩2,417 | ₩2,526 | ₩2,369 | ₩2,477 | +2.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,489 | ₩2,634 | ₩2,417 | ₩2,453 | -1.45% | 7.8만 |
|---|
| 2026.08.21 | ₩2,453 | ₩2,562 | ₩2,405 | ₩2,489 | +1.47% | 12.9만 |
|---|
| 2026.08.20 | ₩2,417 | ₩2,526 | ₩2,417 | ₩2,465 | +1.99% | 7.1만 |
|---|
| 2026.08.19 | ₩2,489 | ₩2,562 | ₩2,441 | ₩2,465 | -0.97% | 24.7만 |
|---|
| 2026.08.18 | ₩3,115 | ₩3,127 | ₩3,007 | ₩3,055 | -1.93% | 38.4만 |
|---|
| 2026.08.17 | ₩2,983 | ₩3,067 | ₩2,886 | ₩3,007 | +0.81% | 14.9만 |
|---|
| 2026.08.14 | ₩2,934 | ₩3,007 | ₩2,886 | ₩2,959 | +0.82% | 7.7만 |
|---|
| 2026.08.13 | ₩2,995 | ₩3,031 | ₩2,874 | ₩2,934 | -2.01% | 7만 |
|---|
| 2026.08.12 | ₩3,139 | ₩3,175 | ₩2,983 | ₩3,055 | -2.68% | 6.9만 |
|---|
| 2026.08.11 | ₩3,115 | ₩3,175 | ₩3,007 | ₩3,175 | +1.93% | 13.1만 |
|---|
| 2026.08.10 | ₩2,910 | ₩3,127 | ₩2,814 | ₩3,127 | +7.44% | 11.2만 |
|---|
| 2026.08.07 | ₩2,874 | ₩2,946 | ₩2,670 | ₩2,814 | -2.09% | 11.1만 |
|---|
| 2026.08.06 | ₩3,079 | ₩3,127 | ₩2,814 | ₩2,886 | -6.25% | 22.9만 |
|---|
| 2026.08.05 | ₩3,127 | ₩3,163 | ₩3,019 | ₩3,079 | -1.54% | 10.7만 |
|---|
| 2026.08.04 | ₩3,187 | ₩3,259 | ₩3,127 | ₩3,139 | -1.51% | 11.6만 |
|---|
| 2026.08.03 | ₩3,307 | ₩3,307 | ₩3,175 | ₩3,259 | -1.45% | 12만 |
|---|
| 2026.07.31 | ₩3,440 | ₩3,464 | ₩3,343 | ₩3,379 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩3,476 | ₩3,488 | ₩3,307 | ₩3,428 | -1.38% | 11.1만 |
|---|
| 2026.07.29 | ₩3,391 | ₩3,488 | ₩3,247 | ₩3,464 | +2.13% | 23.9만 |
|---|
| 2026.07.28 | ₩3,163 | ₩3,235 | ₩3,067 | ₩3,211 | +1.52% | 14.6만 |
|---|
| 2026.07.27 | ₩3,211 | ₩3,295 | ₩3,091 | ₩3,223 | +0.37% | 27.8만 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,873 | ₩3,391 | ₩3,536 | -6.96% | 55.4만 |
|---|
| 2026.07.23 | ₩3,885 | ₩4,077 | ₩3,764 | ₩3,873 | -0.31% | 74.5만 |
|---|
| 2026.07.22 | ₩3,704 | ₩3,836 | ₩3,644 | ₩3,788 | +2.27% | 13만 |
|---|
| 2026.07.21 | ₩3,680 | ₩3,836 | ₩3,620 | ₩3,836 | +4.25% | 17만 |
|---|
| 2026.07.20 | ₩3,945 | ₩3,945 | ₩3,668 | ₩3,824 | -3.05% | 34.8만 |
|---|
| 2026.07.17 | ₩3,969 | ₩4,017 | ₩3,668 | ₩3,969 | 0.00% | 26.9만 |
|---|
| 2026.07.16 | ₩3,728 | ₩3,897 | ₩3,680 | ₩3,885 | +4.19% | 16.6만 |
|---|
| 2026.07.15 | ₩3,704 | ₩3,812 | ₩3,608 | ₩3,788 | +2.27% | 15.1만 |
|---|
| 2026.07.14 | ₩3,848 | ₩3,957 | ₩3,560 | ₩3,728 | -3.13% | 34.6만 |
|---|
| 2026.07.13 | ₩3,788 | ₩4,149 | ₩3,740 | ₩4,029 | +6.35% | 111.8만 |
|---|
| 2026.07.10 | ₩3,620 | ₩3,740 | ₩3,548 | ₩3,740 | +3.32% | 17.5만 |
|---|
| 2026.07.09 | ₩3,488 | ₩3,740 | ₩3,391 | ₩3,740 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,065 | ₩4,089 | ₩3,464 | ₩3,620 | -10.95% | 406.6만 |
|---|
| 2026.07.07 | ₩3,692 | ₩4,053 | ₩3,608 | ₩4,053 | +9.77% | 53.1만 |
|---|
| 2026.07.06 | ₩3,608 | ₩3,752 | ₩3,596 | ₩3,716 | +3.00% | 10.1만 |
|---|
| 2026.07.02 | ₩3,548 | ₩3,668 | ₩3,536 | ₩3,632 | +2.37% | 12.5만 |
|---|
| 2026.07.01 | ₩3,608 | ₩3,728 | ₩3,536 | ₩3,680 | +2.00% | 6.5만 |
|---|
| 2026.06.30 | ₩3,608 | ₩3,728 | ₩3,488 | ₩3,728 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,367 | ₩3,680 | ₩3,367 | ₩3,620 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,391 | ₩3,488 | ₩3,367 | ₩3,488 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,391 | ₩3,572 | ₩3,247 | ₩3,464 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,488 | ₩3,728 | ₩3,247 | ₩3,464 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,536 | ₩3,644 | ₩3,488 | ₩3,536 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,608 | ₩3,728 | ₩3,512 | ₩3,608 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,536 | ₩3,728 | ₩3,488 | ₩3,656 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,608 | ₩3,848 | ₩3,548 | ₩3,608 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,476 | ₩3,692 | ₩3,404 | ₩3,644 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,524 | ₩3,572 | ₩3,379 | ₩3,452 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,969 | ₩4,041 | ₩3,788 | ₩3,933 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,510 | ₩4,594 | ₩4,125 | ₩4,149 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,305 | ₩5,099 | ₩4,245 | ₩4,787 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,330 | ₩4,378 | ₩4,113 | ₩4,245 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,269 | ₩4,666 | ₩4,233 | ₩4,534 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,486 | ₩4,510 | ₩4,269 | ₩4,269 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,570 | ₩4,666 | ₩4,366 | ₩4,582 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,498 | ₩4,787 | ₩4,498 | ₩4,666 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,474 | ₩4,799 | ₩4,474 | ₩4,570 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,558 | ₩4,823 | ₩4,462 | ₩4,811 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,438 | ₩4,486 | ₩4,233 | ₩4,378 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,318 | ₩4,558 | ₩4,318 | ₩4,414 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,185 | ₩4,305 | ₩4,149 | ₩4,221 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,390 | ₩4,570 | ₩4,209 | ₩4,366 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,438 | ₩4,642 | ₩4,089 | ₩4,402 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,654 | ₩4,690 | ₩4,366 | ₩4,630 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,678 | ₩4,799 | ₩4,522 | ₩4,594 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,811 | ₩4,955 | ₩4,702 | ₩4,750 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,811 | ₩4,823 | ₩4,450 | ₩4,738 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,811 | ₩4,979 | ₩4,714 | ₩4,967 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,642 | ₩4,811 | ₩4,378 | ₩4,690 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,811 | ₩4,847 | ₩4,690 | ₩4,750 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,256 | ₩5,256 | ₩4,690 | ₩4,690 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,388 | ₩5,640 | ₩5,171 | ₩5,220 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,604 | ₩5,773 | ₩5,171 | ₩5,496 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,556 | ₩5,701 | ₩5,472 | ₩5,664 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,544 | ₩5,761 | ₩5,508 | ₩5,580 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,194 | ₩6,290 | ₩6,037 | ₩6,170 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,134 | ₩6,554 | ₩6,097 | ₩6,434 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,302 | ₩6,458 | ₩5,989 | ₩6,434 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,615 | ₩6,615 | ₩6,194 | ₩6,386 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,182 | ₩6,939 | ₩5,941 | ₩6,759 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,314 | ₩6,338 | ₩5,977 | ₩6,182 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,013 | ₩6,254 | ₩5,929 | ₩6,134 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,134 | ₩6,134 | ₩5,905 | ₩6,013 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,362 | ₩6,494 | ₩5,833 | ₩6,314 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,302 | ₩6,494 | ₩6,013 | ₩6,242 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,773 | ₩7,084 | ₩5,701 | ₩6,951 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,532 | ₩6,025 | ₩5,520 | ₩5,881 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,616 | ₩5,761 | ₩5,412 | ₩5,508 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,073 | ₩6,218 | ₩5,893 | ₩6,121 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩5,989 | ₩6,194 | ₩5,929 | ₩6,121 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,013 | ₩6,170 | ₩5,773 | ₩6,134 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,639 | ₩7,096 | ₩6,218 | ₩6,386 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,134 | ₩6,350 | ₩5,953 | ₩5,965 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,566 | ₩6,891 | ₩5,917 | ₩6,470 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,013 | ₩7,312 | ₩5,544 | ₩7,312 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,178 | ₩8,839 | ₩8,178 | ₩8,539 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,419 | ₩8,767 | ₩7,998 | ₩8,214 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,126 | ₩10,198 | ₩8,671 | ₩8,900 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,637 | ₩8,407 | ₩7,444 | ₩8,250 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,020 | ₩9,164 | ₩7,950 | ₩8,298 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,367 | ₩10,559 | ₩9,645 | ₩10,078 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,561 | ₩11,545 | ₩8,659 | ₩11,040 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,247 | ₩11,040 | ₩9,441 | ₩9,645 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,681 | ₩9,862 | ₩8,106 | ₩9,862 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,619 | ₩11,064 | ₩9,741 | ₩10,223 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,764 | ₩10,944 | ₩9,621 | ₩10,223 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,628 | ₩12,628 | ₩11,221 | ₩12,267 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,312 | ₩14,312 | ₩12,002 | ₩12,748 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,033 | ₩16,116 | ₩12,027 | ₩13,349 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,530 | ₩13,903 | ₩12,508 | ₩12,628 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,116 | ₩16,116 | ₩13,710 | ₩13,951 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,242 | ₩19,483 | ₩17,679 | ₩18,280 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,445 | ₩22,610 | ₩19,603 | ₩21,287 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,401 | ₩19,543 | ₩16,957 | ₩17,799 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,467 | ₩21,527 | ₩16,116 | ₩18,761 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,180 | ₩28,022 | ₩19,242 | ₩20,445 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,256 | ₩28,864 | ₩21,888 | ₩23,211 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩11,966 | ₩30,066 | ₩11,966 | ₩19,122 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,648 | ₩21,648 | ₩9,381 | ₩10,211 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,850 | ₩25,256 | ₩18,521 | ₩23,452 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,628 | ₩16,356 | ₩11,197 | ₩13,470 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,823 | ₩5,159 | ₩4,606 | ₩5,051 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,606 | ₩4,931 | ₩4,462 | ₩4,570 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,630 | ₩4,763 | ₩4,269 | ₩4,678 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,835 | ₩4,859 | ₩4,570 | ₩4,847 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,811 | ₩4,943 | ₩4,570 | ₩4,847 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,652 | ₩5,652 | ₩4,678 | ₩4,955 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,292 | ₩5,713 | ₩5,135 | ₩5,689 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,690 | ₩5,628 | ₩4,654 | ₩5,075 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,811 | ₩5,015 | ₩4,450 | ₩4,582 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,811 | ₩5,280 | ₩4,811 | ₩4,883 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,652 | ₩5,785 | ₩4,991 | ₩5,123 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,085 | ₩6,170 | ₩5,460 | ₩5,737 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,134 | ₩6,206 | ₩5,893 | ₩5,917 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,182 | ₩6,494 | ₩6,037 | ₩6,085 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,422 | ₩6,675 | ₩5,785 | ₩6,278 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,049 | ₩6,386 | ₩5,773 | ₩5,905 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,781 | ₩7,865 | ₩5,580 | ₩6,134 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,938 | ₩8,166 | ₩7,601 | ₩7,938 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,419 | ₩8,419 | ₩7,408 | ₩7,577 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,501 | ₩9,898 | ₩8,695 | ₩8,743 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,150 | ₩10,403 | ₩9,501 | ₩9,898 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,138 | ₩10,138 | ₩9,741 | ₩9,982 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,741 | ₩10,198 | ₩9,501 | ₩10,102 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,511 | ₩10,511 | ₩9,693 | ₩9,693 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,066 | ₩10,523 | ₩9,862 | ₩10,523 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,693 | ₩10,102 | ₩9,681 | ₩9,862 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,114 | ₩10,343 | ₩9,501 | ₩9,621 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,417 | ₩10,138 | ₩9,417 | ₩10,114 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,814 | ₩10,271 | ₩9,633 | ₩10,223 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,547 | ₩10,668 | ₩9,501 | ₩9,970 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,704 | ₩12,014 | ₩10,295 | ₩10,800 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,693 | ₩11,305 | ₩9,693 | ₩10,595 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,525 | ₩10,475 | ₩9,272 | ₩10,343 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,451 | ₩10,451 | ₩9,645 | ₩10,223 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,898 | ₩10,583 | ₩9,597 | ₩10,523 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,657 | ₩10,223 | ₩9,513 | ₩9,838 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,850 | ₩10,307 | ₩9,621 | ₩9,910 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,319 | ₩10,704 | ₩9,453 | ₩9,958 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,609 | ₩9,850 | ₩9,272 | ₩9,850 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,886 | ₩10,223 | ₩9,104 | ₩9,549 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,343 | ₩10,704 | ₩9,717 | ₩9,862 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,441 | ₩10,223 | ₩9,164 | ₩10,211 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,585 | ₩9,621 | ₩9,140 | ₩9,597 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,417 | ₩9,970 | ₩8,503 | ₩9,621 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,296 | ₩10,054 | ₩9,080 | ₩9,982 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,152 | ₩9,681 | ₩8,659 | ₩9,609 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,152 | ₩9,152 | ₩8,539 | ₩9,008 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,729 | ₩9,729 | ₩8,479 | ₩8,900 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,417 | ₩11,305 | ₩9,321 | ₩10,944 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,609 | ₩9,970 | ₩9,260 | ₩9,573 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩9,994 | ₩10,162 | ₩9,152 | ₩9,982 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,319 | ₩10,571 | ₩9,982 | ₩10,223 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,223 | ₩10,319 | ₩9,922 | ₩10,319 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,090 | ₩10,535 | ₩9,898 | ₩10,235 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,223 | ₩10,223 | ₩9,645 | ₩10,223 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,944 | ₩10,944 | ₩10,114 | ₩10,331 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,583 | ₩10,992 | ₩10,223 | ₩10,980 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,545 | ₩11,545 | ₩10,595 | ₩10,824 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,511 | ₩10,824 | ₩10,102 | ₩10,643 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,836 | ₩11,185 | ₩10,174 | ₩10,307 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,126 | ₩11,305 | ₩10,102 | ₩10,836 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩9,982 | ₩10,198 | ₩9,862 | ₩10,126 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,138 | ₩10,752 | ₩9,862 | ₩9,862 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,559 | ₩10,559 | ₩10,114 | ₩10,150 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,211 | ₩10,451 | ₩9,862 | ₩10,451 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,343 | ₩10,343 | ₩9,657 | ₩9,994 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,824 | ₩11,052 | ₩10,223 | ₩10,271 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,185 | ₩11,305 | ₩10,643 | ₩10,884 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,185 | ₩11,545 | ₩11,064 | ₩11,545 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,449 | ₩11,485 | ₩11,185 | ₩11,305 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,870 | ₩11,870 | ₩11,305 | ₩11,557 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,027 | ₩12,147 | ₩11,666 | ₩11,846 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,387 | ₩12,387 | ₩11,846 | ₩12,027 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,508 | ₩12,628 | ₩12,147 | ₩12,267 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩12,989 | ₩13,097 | ₩11,582 | ₩12,628 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,064 | ₩11,606 | ₩10,944 | ₩11,545 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,666 | ₩11,666 | ₩10,944 | ₩11,064 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,425 | ₩11,666 | ₩11,064 | ₩11,666 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,954 | ₩12,014 | ₩10,896 | ₩11,485 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,267 | ₩12,267 | ₩11,305 | ₩12,027 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,750 | ₩13,217 | ₩11,545 | ₩12,387 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,387 | ₩12,508 | ₩11,281 | ₩11,545 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,628 | ₩12,748 | ₩12,147 | ₩12,387 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,628 | ₩12,628 | ₩12,075 | ₩12,387 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,387 | ₩12,748 | ₩12,039 | ₩12,748 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,229 | ₩13,325 | ₩12,628 | ₩12,989 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,875 | ₩16,476 | ₩13,349 | ₩13,470 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,109 | ₩13,710 | ₩12,748 | ₩13,349 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,349 | ₩13,590 | ₩12,989 | ₩13,349 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,868 | ₩13,470 | ₩12,387 | ₩13,349 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,508 | ₩12,989 | ₩12,387 | ₩12,748 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,868 | ₩12,868 | ₩12,387 | ₩12,508 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,628 | ₩12,989 | ₩12,484 | ₩12,628 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,628 | ₩12,868 | ₩12,387 | ₩12,628 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,508 | ₩12,989 | ₩12,267 | ₩12,808 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,868 | ₩13,229 | ₩12,508 | ₩12,508 | -2.80% | 7.3천 |
|---|