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 | ₩2,148 | ₩2,202 | ₩2,108 | ₩2,162 | +0.62% | 11만 |
| 2026.10.08 | ₩2,162 | ₩2,227 | ₩2,126 | ₩2,175 | +0.62% | 27만 |
| 2026.10.07 | ₩2,108 | ₩2,175 | ₩2,088 | ₩2,122 | +0.63% | 12.1만 |
| 2026.10.06 | ₩2,041 | ₩2,162 | ₩1,988 | ₩2,095 | +2.61% | 19.2만 |
| 2026.10.05 | ₩2,135 | ₩2,135 | ₩2,028 | ₩2,068 | -3.13% | 10.5만 |
| 2026.10.02 | ₩2,135 | ₩2,148 | ₩2,095 | ₩2,148 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,262 | ₩2,262 | ₩2,138 | ₩2,175 | -3.83% | 18만 |
| 2026.09.30 | ₩2,295 | ₩2,328 | ₩2,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,255 |
| -1.74% |
| 19.1만 |
| 2026.09.29 | ₩2,255 | ₩2,295 | ₩2,228 | ₩2,255 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,348 | ₩2,375 | ₩2,268 | ₩2,268 | -3.41% | 22.4만 |
|---|
| 2026.09.25 | ₩2,322 | ₩2,322 | ₩2,242 | ₩2,282 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,348 | ₩2,455 | ₩2,282 | ₩2,282 | -2.84% | 41.3만 |
|---|
| 2026.09.23 | ₩2,295 | ₩2,375 | ₩2,268 | ₩2,348 | +2.33% | 20.7만 |
|---|
| 2026.09.22 | ₩2,255 | ₩2,315 | ₩2,204 | ₩2,268 | +0.59% | 40만 |
|---|
| 2026.09.21 | ₩2,335 | ₩2,375 | ₩2,295 | ₩2,362 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,442 | ₩2,535 | ₩2,335 | ₩2,348 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,402 | ₩2,548 | ₩2,362 | ₩2,522 | +5.00% | 33.2만 |
|---|
| 2026.09.16 | ₩2,562 | ₩2,602 | ₩2,375 | ₩2,455 | -4.17% | 70.1만 |
|---|
| 2026.09.15 | ₩2,562 | ₩2,830 | ₩2,535 | ₩2,629 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,842 | ₩2,989 | ₩2,535 | ₩2,589 | -8.92% | 203.6만 |
|---|
| 2026.09.11 | ₩2,508 | ₩2,615 | ₩2,402 | ₩2,508 | 0.00% | 110.1만 |
|---|
| 2026.09.10 | ₩2,802 | ₩3,122 | ₩2,548 | ₩2,695 | -3.81% | 2169.6만 |
|---|
| 2026.09.09 | ₩2,455 | ₩2,562 | ₩2,415 | ₩2,415 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,322 | ₩2,535 | ₩2,302 | ₩2,415 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,362 | ₩2,362 | ₩2,282 | ₩2,348 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,388 | ₩2,482 | ₩2,348 | ₩2,375 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,442 | ₩2,495 | ₩2,282 | ₩2,375 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,388 | ₩2,615 | ₩2,282 | ₩2,548 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,508 | ₩2,642 | ₩2,242 | ₩2,455 | -2.13% | 30.9만 |
|---|
| 2026.08.28 | ₩2,558 | ₩2,594 | ₩2,486 | ₩2,510 | -1.88% | 6만 |
|---|
| 2026.08.27 | ₩2,450 | ₩2,606 | ₩2,414 | ₩2,594 | +5.88% | 8.3만 |
|---|
| 2026.08.26 | ₩2,546 | ₩2,570 | ₩2,438 | ₩2,450 | -3.77% | 12.9만 |
|---|
| 2026.08.25 | ₩2,414 | ₩2,522 | ₩2,366 | ₩2,474 | +2.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,486 | ₩2,630 | ₩2,414 | ₩2,450 | -1.45% | 7.8만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,558 | ₩2,402 | ₩2,486 | +1.47% | 12.9만 |
|---|
| 2026.08.20 | ₩2,414 | ₩2,522 | ₩2,414 | ₩2,462 | +1.99% | 7.1만 |
|---|
| 2026.08.19 | ₩2,486 | ₩2,558 | ₩2,438 | ₩2,462 | -0.97% | 24.7만 |
|---|
| 2026.08.18 | ₩3,110 | ₩3,122 | ₩3,002 | ₩3,050 | -1.93% | 38.4만 |
|---|
| 2026.08.17 | ₩2,978 | ₩3,062 | ₩2,882 | ₩3,002 | +0.81% | 14.9만 |
|---|
| 2026.08.14 | ₩2,930 | ₩3,002 | ₩2,882 | ₩2,954 | +0.82% | 7.7만 |
|---|
| 2026.08.13 | ₩2,990 | ₩3,026 | ₩2,870 | ₩2,930 | -2.01% | 7만 |
|---|
| 2026.08.12 | ₩3,134 | ₩3,170 | ₩2,978 | ₩3,050 | -2.68% | 6.9만 |
|---|
| 2026.08.11 | ₩3,110 | ₩3,170 | ₩3,002 | ₩3,170 | +1.93% | 13.1만 |
|---|
| 2026.08.10 | ₩2,906 | ₩3,122 | ₩2,810 | ₩3,122 | +7.44% | 11.2만 |
|---|
| 2026.08.07 | ₩2,870 | ₩2,942 | ₩2,666 | ₩2,810 | -2.09% | 11.1만 |
|---|
| 2026.08.06 | ₩3,074 | ₩3,122 | ₩2,810 | ₩2,882 | -6.25% | 22.9만 |
|---|
| 2026.08.05 | ₩3,122 | ₩3,158 | ₩3,014 | ₩3,074 | -1.54% | 10.7만 |
|---|
| 2026.08.04 | ₩3,182 | ₩3,254 | ₩3,122 | ₩3,134 | -1.51% | 11.6만 |
|---|
| 2026.08.03 | ₩3,302 | ₩3,302 | ₩3,170 | ₩3,254 | -1.45% | 12만 |
|---|
| 2026.07.31 | ₩3,434 | ₩3,458 | ₩3,338 | ₩3,374 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩3,470 | ₩3,482 | ₩3,302 | ₩3,422 | -1.38% | 11.1만 |
|---|
| 2026.07.29 | ₩3,386 | ₩3,482 | ₩3,242 | ₩3,458 | +2.13% | 23.9만 |
|---|
| 2026.07.28 | ₩3,158 | ₩3,230 | ₩3,062 | ₩3,206 | +1.52% | 14.6만 |
|---|
| 2026.07.27 | ₩3,206 | ₩3,290 | ₩3,086 | ₩3,218 | +0.37% | 27.8만 |
|---|
| 2026.07.24 | ₩3,795 | ₩3,867 | ₩3,386 | ₩3,531 | -6.96% | 55.4만 |
|---|
| 2026.07.23 | ₩3,879 | ₩4,071 | ₩3,759 | ₩3,867 | -0.31% | 74.5만 |
|---|
| 2026.07.22 | ₩3,699 | ₩3,831 | ₩3,639 | ₩3,783 | +2.27% | 13만 |
|---|
| 2026.07.21 | ₩3,675 | ₩3,831 | ₩3,615 | ₩3,831 | +4.25% | 17만 |
|---|
| 2026.07.20 | ₩3,939 | ₩3,939 | ₩3,663 | ₩3,819 | -3.05% | 34.8만 |
|---|
| 2026.07.17 | ₩3,963 | ₩4,011 | ₩3,663 | ₩3,963 | 0.00% | 26.9만 |
|---|
| 2026.07.16 | ₩3,723 | ₩3,891 | ₩3,675 | ₩3,879 | +4.19% | 16.6만 |
|---|
| 2026.07.15 | ₩3,699 | ₩3,807 | ₩3,603 | ₩3,783 | +2.27% | 15.1만 |
|---|
| 2026.07.14 | ₩3,843 | ₩3,951 | ₩3,555 | ₩3,723 | -3.13% | 34.6만 |
|---|
| 2026.07.13 | ₩3,783 | ₩4,143 | ₩3,735 | ₩4,023 | +6.35% | 111.8만 |
|---|
| 2026.07.10 | ₩3,615 | ₩3,735 | ₩3,543 | ₩3,735 | +3.32% | 17.5만 |
|---|
| 2026.07.09 | ₩3,482 | ₩3,735 | ₩3,386 | ₩3,735 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,059 | ₩4,083 | ₩3,458 | ₩3,615 | -10.95% | 406.6만 |
|---|
| 2026.07.07 | ₩3,687 | ₩4,047 | ₩3,603 | ₩4,047 | +9.77% | 53.1만 |
|---|
| 2026.07.06 | ₩3,603 | ₩3,747 | ₩3,591 | ₩3,711 | +3.00% | 10.1만 |
|---|
| 2026.07.02 | ₩3,543 | ₩3,663 | ₩3,531 | ₩3,627 | +2.37% | 12.5만 |
|---|
| 2026.07.01 | ₩3,603 | ₩3,723 | ₩3,531 | ₩3,675 | +2.00% | 6.5만 |
|---|
| 2026.06.30 | ₩3,603 | ₩3,723 | ₩3,482 | ₩3,723 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,362 | ₩3,675 | ₩3,362 | ₩3,615 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,386 | ₩3,482 | ₩3,362 | ₩3,482 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,386 | ₩3,567 | ₩3,242 | ₩3,458 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,482 | ₩3,723 | ₩3,242 | ₩3,458 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,531 | ₩3,639 | ₩3,482 | ₩3,531 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,603 | ₩3,723 | ₩3,506 | ₩3,603 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,531 | ₩3,723 | ₩3,482 | ₩3,651 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,603 | ₩3,843 | ₩3,543 | ₩3,603 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,470 | ₩3,687 | ₩3,398 | ₩3,639 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,518 | ₩3,567 | ₩3,374 | ₩3,446 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,963 | ₩4,035 | ₩3,783 | ₩3,927 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,503 | ₩4,587 | ₩4,119 | ₩4,143 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,299 | ₩5,092 | ₩4,239 | ₩4,779 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,323 | ₩4,371 | ₩4,107 | ₩4,239 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,263 | ₩4,659 | ₩4,227 | ₩4,527 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,479 | ₩4,503 | ₩4,263 | ₩4,263 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,563 | ₩4,659 | ₩4,359 | ₩4,575 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,491 | ₩4,779 | ₩4,491 | ₩4,659 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,467 | ₩4,791 | ₩4,467 | ₩4,563 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,551 | ₩4,815 | ₩4,455 | ₩4,803 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,431 | ₩4,479 | ₩4,227 | ₩4,371 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,311 | ₩4,551 | ₩4,311 | ₩4,407 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,179 | ₩4,299 | ₩4,143 | ₩4,215 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,383 | ₩4,563 | ₩4,203 | ₩4,359 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,431 | ₩4,635 | ₩4,083 | ₩4,395 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,647 | ₩4,683 | ₩4,359 | ₩4,623 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,671 | ₩4,791 | ₩4,515 | ₩4,587 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,803 | ₩4,948 | ₩4,695 | ₩4,743 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,803 | ₩4,815 | ₩4,443 | ₩4,731 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,803 | ₩4,972 | ₩4,707 | ₩4,960 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,635 | ₩4,803 | ₩4,371 | ₩4,683 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,803 | ₩4,839 | ₩4,683 | ₩4,743 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,248 | ₩5,248 | ₩4,683 | ₩4,683 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,380 | ₩5,632 | ₩5,164 | ₩5,212 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,596 | ₩5,764 | ₩5,164 | ₩5,488 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,548 | ₩5,692 | ₩5,464 | ₩5,656 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,536 | ₩5,752 | ₩5,500 | ₩5,572 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,184 | ₩6,280 | ₩6,028 | ₩6,160 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,124 | ₩6,545 | ₩6,088 | ₩6,425 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,292 | ₩6,449 | ₩5,980 | ₩6,425 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,605 | ₩6,605 | ₩6,184 | ₩6,377 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,172 | ₩6,929 | ₩5,932 | ₩6,749 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,304 | ₩6,328 | ₩5,968 | ₩6,172 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,004 | ₩6,244 | ₩5,920 | ₩6,124 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,124 | ₩6,124 | ₩5,896 | ₩6,004 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,353 | ₩6,485 | ₩5,824 | ₩6,304 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,292 | ₩6,485 | ₩6,004 | ₩6,232 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,764 | ₩7,073 | ₩5,692 | ₩6,941 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,524 | ₩6,016 | ₩5,512 | ₩5,872 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,608 | ₩5,752 | ₩5,404 | ₩5,500 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,064 | ₩6,208 | ₩5,884 | ₩6,112 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩5,980 | ₩6,184 | ₩5,920 | ₩6,112 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,004 | ₩6,160 | ₩5,764 | ₩6,124 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,629 | ₩7,085 | ₩6,208 | ₩6,377 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,124 | ₩6,340 | ₩5,944 | ₩5,956 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,557 | ₩6,881 | ₩5,908 | ₩6,461 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,004 | ₩7,301 | ₩5,536 | ₩7,301 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,166 | ₩8,826 | ₩8,166 | ₩8,526 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,406 | ₩8,754 | ₩7,986 | ₩8,202 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,111 | ₩10,183 | ₩8,658 | ₩8,886 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,625 | ₩8,394 | ₩7,433 | ₩8,238 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,006 | ₩9,150 | ₩7,938 | ₩8,286 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,351 | ₩10,543 | ₩9,631 | ₩10,063 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,547 | ₩11,528 | ₩8,646 | ₩11,024 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,231 | ₩11,024 | ₩9,427 | ₩9,631 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,667 | ₩9,847 | ₩8,094 | ₩9,847 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,604 | ₩11,048 | ₩9,727 | ₩10,207 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,748 | ₩10,928 | ₩9,607 | ₩10,207 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,609 | ₩12,609 | ₩11,204 | ₩12,249 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,290 | ₩14,290 | ₩11,985 | ₩12,729 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,011 | ₩16,091 | ₩12,009 | ₩13,329 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,510 | ₩13,882 | ₩12,489 | ₩12,609 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,091 | ₩16,091 | ₩13,690 | ₩13,930 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,214 | ₩19,454 | ₩17,653 | ₩18,253 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,414 | ₩22,576 | ₩19,574 | ₩21,255 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,373 | ₩19,514 | ₩16,932 | ₩17,773 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,435 | ₩21,495 | ₩16,091 | ₩18,733 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,139 | ₩27,980 | ₩19,214 | ₩20,414 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,218 | ₩28,820 | ₩21,856 | ₩23,176 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩11,948 | ₩30,021 | ₩11,948 | ₩19,094 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,615 | ₩21,615 | ₩9,367 | ₩10,195 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,816 | ₩25,218 | ₩18,493 | ₩23,417 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,609 | ₩16,332 | ₩11,180 | ₩13,450 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,815 | ₩5,152 | ₩4,599 | ₩5,044 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,599 | ₩4,923 | ₩4,455 | ₩4,563 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,623 | ₩4,755 | ₩4,263 | ₩4,671 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,827 | ₩4,851 | ₩4,563 | ₩4,839 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,803 | ₩4,936 | ₩4,563 | ₩4,839 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,644 | ₩5,644 | ₩4,671 | ₩4,948 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,284 | ₩5,704 | ₩5,128 | ₩5,680 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,683 | ₩5,620 | ₩4,647 | ₩5,068 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,803 | ₩5,008 | ₩4,443 | ₩4,575 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,803 | ₩5,272 | ₩4,803 | ₩4,875 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,644 | ₩5,776 | ₩4,984 | ₩5,116 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,076 | ₩6,160 | ₩5,452 | ₩5,728 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,124 | ₩6,196 | ₩5,884 | ₩5,908 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,172 | ₩6,485 | ₩6,028 | ₩6,076 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,413 | ₩6,665 | ₩5,776 | ₩6,268 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,040 | ₩6,377 | ₩5,764 | ₩5,896 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,770 | ₩7,854 | ₩5,572 | ₩6,124 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,926 | ₩8,154 | ₩7,589 | ₩7,926 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,406 | ₩8,406 | ₩7,397 | ₩7,565 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,487 | ₩9,883 | ₩8,682 | ₩8,730 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,135 | ₩10,387 | ₩9,487 | ₩9,883 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,123 | ₩10,123 | ₩9,727 | ₩9,967 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,727 | ₩10,183 | ₩9,487 | ₩10,087 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,495 | ₩10,495 | ₩9,679 | ₩9,679 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,051 | ₩10,507 | ₩9,847 | ₩10,507 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,679 | ₩10,087 | ₩9,667 | ₩9,847 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,099 | ₩10,327 | ₩9,487 | ₩9,607 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,403 | ₩10,123 | ₩9,403 | ₩10,099 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,799 | ₩10,255 | ₩9,619 | ₩10,207 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,531 | ₩10,652 | ₩9,487 | ₩9,955 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,688 | ₩11,997 | ₩10,279 | ₩10,784 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,679 | ₩11,288 | ₩9,679 | ₩10,580 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,511 | ₩10,459 | ₩9,259 | ₩10,327 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,435 | ₩10,435 | ₩9,631 | ₩10,207 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,883 | ₩10,567 | ₩9,583 | ₩10,507 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,643 | ₩10,207 | ₩9,499 | ₩9,823 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,835 | ₩10,291 | ₩9,607 | ₩9,895 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,303 | ₩10,688 | ₩9,439 | ₩9,943 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,595 | ₩9,835 | ₩9,259 | ₩9,835 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,871 | ₩10,207 | ₩9,090 | ₩9,535 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,327 | ₩10,688 | ₩9,703 | ₩9,847 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,427 | ₩10,207 | ₩9,150 | ₩10,195 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,571 | ₩9,607 | ₩9,126 | ₩9,583 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,403 | ₩9,955 | ₩8,490 | ₩9,607 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,283 | ₩10,039 | ₩9,066 | ₩9,967 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,138 | ₩9,667 | ₩8,646 | ₩9,595 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,138 | ₩9,138 | ₩8,526 | ₩8,994 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,715 | ₩9,715 | ₩8,466 | ₩8,886 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,403 | ₩11,288 | ₩9,307 | ₩10,928 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,595 | ₩9,955 | ₩9,247 | ₩9,559 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩9,979 | ₩10,147 | ₩9,138 | ₩9,967 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,303 | ₩10,555 | ₩9,967 | ₩10,207 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,207 | ₩10,303 | ₩9,907 | ₩10,303 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,075 | ₩10,519 | ₩9,883 | ₩10,219 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,207 | ₩10,207 | ₩9,631 | ₩10,207 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,928 | ₩10,928 | ₩10,099 | ₩10,315 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,567 | ₩10,976 | ₩10,207 | ₩10,964 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,528 | ₩11,528 | ₩10,580 | ₩10,808 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,495 | ₩10,808 | ₩10,087 | ₩10,628 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,820 | ₩11,168 | ₩10,159 | ₩10,291 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,111 | ₩11,288 | ₩10,087 | ₩10,820 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩9,967 | ₩10,183 | ₩9,847 | ₩10,111 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,123 | ₩10,736 | ₩9,847 | ₩9,847 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,543 | ₩10,543 | ₩10,099 | ₩10,135 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,195 | ₩10,435 | ₩9,847 | ₩10,435 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,327 | ₩10,327 | ₩9,643 | ₩9,979 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,808 | ₩11,036 | ₩10,207 | ₩10,255 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,168 | ₩11,288 | ₩10,628 | ₩10,868 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,168 | ₩11,528 | ₩11,048 | ₩11,528 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,432 | ₩11,468 | ₩11,168 | ₩11,288 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,852 | ₩11,852 | ₩11,288 | ₩11,540 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,009 | ₩12,129 | ₩11,648 | ₩11,828 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,369 | ₩12,369 | ₩11,828 | ₩12,009 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,489 | ₩12,609 | ₩12,129 | ₩12,249 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩12,969 | ₩13,077 | ₩11,564 | ₩12,609 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,048 | ₩11,588 | ₩10,928 | ₩11,528 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,648 | ₩11,648 | ₩10,928 | ₩11,048 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,408 | ₩11,648 | ₩11,048 | ₩11,648 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,936 | ₩11,997 | ₩10,880 | ₩11,468 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,249 | ₩12,249 | ₩11,288 | ₩12,009 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,732 | ₩13,197 | ₩11,528 | ₩12,369 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,369 | ₩12,489 | ₩11,264 | ₩11,528 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,609 | ₩12,729 | ₩12,129 | ₩12,369 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,609 | ₩12,609 | ₩12,057 | ₩12,369 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,369 | ₩12,729 | ₩12,021 | ₩12,729 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,209 | ₩13,305 | ₩12,609 | ₩12,969 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,851 | ₩16,452 | ₩13,329 | ₩13,450 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,089 | ₩13,690 | ₩12,729 | ₩13,329 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,329 | ₩13,570 | ₩12,969 | ₩13,329 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,849 | ₩13,450 | ₩12,369 | ₩13,329 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,489 | ₩12,969 | ₩12,369 | ₩12,729 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,849 | ₩12,849 | ₩12,369 | ₩12,489 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,609 | ₩12,969 | ₩12,465 | ₩12,609 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,609 | ₩12,849 | ₩12,369 | ₩12,609 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,489 | ₩12,969 | ₩12,249 | ₩12,789 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,849 | ₩13,209 | ₩12,489 | ₩12,489 | -2.80% | 7.3천 |
|---|