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 | ₩2,201 | ₩2,108 | ₩2,161 | +0.62% | 11만 |
| 2026.10.08 | ₩2,161 | ₩2,227 | ₩2,125 | ₩2,175 | +0.62% | 27만 |
| 2026.10.07 | ₩2,108 | ₩2,175 | ₩2,088 | ₩2,121 | +0.63% | 12.1만 |
| 2026.10.06 | ₩2,041 | ₩2,161 | ₩1,988 | ₩2,094 | +2.61% | 19.2만 |
| 2026.10.05 | ₩2,134 | ₩2,134 | ₩2,028 | ₩2,068 | -3.13% | 10.5만 |
| 2026.10.02 | ₩2,134 | ₩2,148 | ₩2,094 | ₩2,148 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,261 | ₩2,261 | ₩2,137 | ₩2,175 | -3.83% | 18만 |
| 2026.09.30 | ₩2,295 | ₩2,328 | ₩2,241 |
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 | ₩2,321 | ₩2,321 | ₩2,241 | ₩2,281 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,348 | ₩2,455 | ₩2,281 | ₩2,281 | -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 | ₩2,361 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,441 | ₩2,535 | ₩2,335 | ₩2,348 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,548 | ₩2,361 | ₩2,521 | +5.00% | 33.2만 |
|---|
| 2026.09.16 | ₩2,561 | ₩2,601 | ₩2,375 | ₩2,455 | -4.17% | 70.1만 |
|---|
| 2026.09.15 | ₩2,561 | ₩2,830 | ₩2,535 | ₩2,628 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,842 | ₩2,988 | ₩2,535 | ₩2,588 | -8.92% | 203.6만 |
|---|
| 2026.09.11 | ₩2,508 | ₩2,615 | ₩2,401 | ₩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 | ₩2,561 | ₩2,415 | ₩2,415 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,321 | ₩2,535 | ₩2,301 | ₩2,415 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,361 | ₩2,361 | ₩2,281 | ₩2,348 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,388 | ₩2,481 | ₩2,348 | ₩2,375 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,441 | ₩2,495 | ₩2,281 | ₩2,375 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,388 | ₩2,615 | ₩2,281 | ₩2,548 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,508 | ₩2,641 | ₩2,241 | ₩2,455 | -2.13% | 30.9만 |
|---|
| 2026.08.28 | ₩2,557 | ₩2,593 | ₩2,485 | ₩2,509 | -1.88% | 6만 |
|---|
| 2026.08.27 | ₩2,449 | ₩2,605 | ₩2,413 | ₩2,593 | +5.88% | 8.3만 |
|---|
| 2026.08.26 | ₩2,545 | ₩2,569 | ₩2,437 | ₩2,449 | -3.77% | 12.9만 |
|---|
| 2026.08.25 | ₩2,413 | ₩2,521 | ₩2,365 | ₩2,473 | +2.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,485 | ₩2,629 | ₩2,413 | ₩2,449 | -1.45% | 7.8만 |
|---|
| 2026.08.21 | ₩2,449 | ₩2,557 | ₩2,401 | ₩2,485 | +1.47% | 12.9만 |
|---|
| 2026.08.20 | ₩2,413 | ₩2,521 | ₩2,413 | ₩2,461 | +1.99% | 7.1만 |
|---|
| 2026.08.19 | ₩2,485 | ₩2,557 | ₩2,437 | ₩2,461 | -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 | ₩2,665 | ₩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 | ₩3,794 | ₩3,866 | ₩3,386 | ₩3,530 | -6.96% | 55.4만 |
|---|
| 2026.07.23 | ₩3,878 | ₩4,070 | ₩3,758 | ₩3,866 | -0.31% | 74.5만 |
|---|
| 2026.07.22 | ₩3,698 | ₩3,830 | ₩3,638 | ₩3,782 | +2.27% | 13만 |
|---|
| 2026.07.21 | ₩3,674 | ₩3,830 | ₩3,614 | ₩3,830 | +4.25% | 17만 |
|---|
| 2026.07.20 | ₩3,938 | ₩3,938 | ₩3,662 | ₩3,818 | -3.05% | 34.8만 |
|---|
| 2026.07.17 | ₩3,962 | ₩4,010 | ₩3,662 | ₩3,962 | 0.00% | 26.9만 |
|---|
| 2026.07.16 | ₩3,722 | ₩3,890 | ₩3,674 | ₩3,878 | +4.19% | 16.6만 |
|---|
| 2026.07.15 | ₩3,698 | ₩3,806 | ₩3,602 | ₩3,782 | +2.27% | 15.1만 |
|---|
| 2026.07.14 | ₩3,842 | ₩3,950 | ₩3,554 | ₩3,722 | -3.13% | 34.6만 |
|---|
| 2026.07.13 | ₩3,782 | ₩4,142 | ₩3,734 | ₩4,022 | +6.35% | 111.8만 |
|---|
| 2026.07.10 | ₩3,614 | ₩3,734 | ₩3,542 | ₩3,734 | +3.32% | 17.5만 |
|---|
| 2026.07.09 | ₩3,482 | ₩3,734 | ₩3,386 | ₩3,734 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,058 | ₩4,082 | ₩3,458 | ₩3,614 | -10.95% | 406.6만 |
|---|
| 2026.07.07 | ₩3,686 | ₩4,046 | ₩3,602 | ₩4,046 | +9.77% | 53.1만 |
|---|
| 2026.07.06 | ₩3,602 | ₩3,746 | ₩3,590 | ₩3,710 | +3.00% | 10.1만 |
|---|
| 2026.07.02 | ₩3,542 | ₩3,662 | ₩3,530 | ₩3,626 | +2.37% | 12.5만 |
|---|
| 2026.07.01 | ₩3,602 | ₩3,722 | ₩3,530 | ₩3,674 | +2.00% | 6.5만 |
|---|
| 2026.06.30 | ₩3,602 | ₩3,722 | ₩3,482 | ₩3,722 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,362 | ₩3,674 | ₩3,362 | ₩3,614 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,386 | ₩3,482 | ₩3,362 | ₩3,482 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,386 | ₩3,566 | ₩3,242 | ₩3,458 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,482 | ₩3,722 | ₩3,242 | ₩3,458 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,530 | ₩3,638 | ₩3,482 | ₩3,530 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,602 | ₩3,722 | ₩3,506 | ₩3,602 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,530 | ₩3,722 | ₩3,482 | ₩3,650 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,602 | ₩3,842 | ₩3,542 | ₩3,602 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,470 | ₩3,686 | ₩3,398 | ₩3,638 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,518 | ₩3,566 | ₩3,374 | ₩3,446 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,962 | ₩4,034 | ₩3,782 | ₩3,926 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,502 | ₩4,586 | ₩4,118 | ₩4,142 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,298 | ₩5,091 | ₩4,238 | ₩4,779 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,322 | ₩4,370 | ₩4,106 | ₩4,238 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,262 | ₩4,659 | ₩4,226 | ₩4,526 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,478 | ₩4,502 | ₩4,262 | ₩4,262 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,562 | ₩4,659 | ₩4,358 | ₩4,574 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,490 | ₩4,779 | ₩4,490 | ₩4,659 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,466 | ₩4,791 | ₩4,466 | ₩4,562 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,550 | ₩4,815 | ₩4,454 | ₩4,803 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,430 | ₩4,478 | ₩4,226 | ₩4,370 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,310 | ₩4,550 | ₩4,310 | ₩4,406 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,178 | ₩4,298 | ₩4,142 | ₩4,214 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,382 | ₩4,562 | ₩4,202 | ₩4,358 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,430 | ₩4,635 | ₩4,082 | ₩4,394 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,647 | ₩4,683 | ₩4,358 | ₩4,623 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,671 | ₩4,791 | ₩4,514 | ₩4,586 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,803 | ₩4,947 | ₩4,695 | ₩4,743 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,803 | ₩4,815 | ₩4,442 | ₩4,731 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,803 | ₩4,971 | ₩4,707 | ₩4,959 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,635 | ₩4,803 | ₩4,370 | ₩4,683 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,803 | ₩4,839 | ₩4,683 | ₩4,743 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,247 | ₩5,247 | ₩4,683 | ₩4,683 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,379 | ₩5,631 | ₩5,163 | ₩5,211 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,595 | ₩5,763 | ₩5,163 | ₩5,487 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,547 | ₩5,691 | ₩5,463 | ₩5,655 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,535 | ₩5,751 | ₩5,499 | ₩5,571 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,183 | ₩6,279 | ₩6,027 | ₩6,159 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,123 | ₩6,544 | ₩6,087 | ₩6,423 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,291 | ₩6,448 | ₩5,979 | ₩6,423 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,604 | ₩6,604 | ₩6,183 | ₩6,375 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,171 | ₩6,928 | ₩5,931 | ₩6,748 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,303 | ₩6,327 | ₩5,967 | ₩6,171 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,003 | ₩6,243 | ₩5,919 | ₩6,123 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,123 | ₩6,123 | ₩5,895 | ₩6,003 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,351 | ₩6,484 | ₩5,823 | ₩6,303 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,291 | ₩6,484 | ₩6,003 | ₩6,231 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,763 | ₩7,072 | ₩5,691 | ₩6,940 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,523 | ₩6,015 | ₩5,511 | ₩5,871 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,607 | ₩5,751 | ₩5,403 | ₩5,499 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,063 | ₩6,207 | ₩5,883 | ₩6,111 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩5,979 | ₩6,183 | ₩5,919 | ₩6,111 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,003 | ₩6,159 | ₩5,763 | ₩6,123 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,628 | ₩7,084 | ₩6,207 | ₩6,375 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,123 | ₩6,339 | ₩5,943 | ₩5,955 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,556 | ₩6,880 | ₩5,907 | ₩6,460 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,003 | ₩7,300 | ₩5,535 | ₩7,300 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,164 | ₩8,825 | ₩8,164 | ₩8,525 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,405 | ₩8,753 | ₩7,984 | ₩8,200 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,110 | ₩10,182 | ₩8,657 | ₩8,885 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,624 | ₩8,393 | ₩7,432 | ₩8,236 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,005 | ₩9,149 | ₩7,936 | ₩8,285 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,350 | ₩10,542 | ₩9,629 | ₩10,061 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,545 | ₩11,526 | ₩8,645 | ₩11,022 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,230 | ₩11,022 | ₩9,425 | ₩9,629 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,665 | ₩9,845 | ₩8,092 | ₩9,845 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,602 | ₩11,046 | ₩9,725 | ₩10,206 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,746 | ₩10,926 | ₩9,605 | ₩10,206 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,607 | ₩12,607 | ₩11,202 | ₩12,247 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,288 | ₩14,288 | ₩11,983 | ₩12,727 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,008 | ₩16,089 | ₩12,007 | ₩13,327 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,507 | ₩13,880 | ₩12,487 | ₩12,607 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,089 | ₩16,089 | ₩13,687 | ₩13,928 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,210 | ₩19,451 | ₩17,650 | ₩18,250 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,411 | ₩22,572 | ₩19,571 | ₩21,252 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,370 | ₩19,511 | ₩16,929 | ₩17,770 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,432 | ₩21,492 | ₩16,089 | ₩18,730 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,135 | ₩27,975 | ₩19,210 | ₩20,411 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,214 | ₩28,816 | ₩21,852 | ₩23,173 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩11,947 | ₩30,016 | ₩11,947 | ₩19,090 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,612 | ₩21,612 | ₩9,365 | ₩10,194 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,812 | ₩25,214 | ₩18,490 | ₩23,413 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,607 | ₩16,329 | ₩11,178 | ₩13,447 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,815 | ₩5,151 | ₩4,599 | ₩5,043 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,599 | ₩4,923 | ₩4,454 | ₩4,562 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,623 | ₩4,755 | ₩4,262 | ₩4,671 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,827 | ₩4,851 | ₩4,562 | ₩4,839 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,803 | ₩4,935 | ₩4,562 | ₩4,839 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,643 | ₩5,643 | ₩4,671 | ₩4,947 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,283 | ₩5,703 | ₩5,127 | ₩5,679 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,683 | ₩5,619 | ₩4,647 | ₩5,067 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,803 | ₩5,007 | ₩4,442 | ₩4,574 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,803 | ₩5,271 | ₩4,803 | ₩4,875 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,643 | ₩5,775 | ₩4,983 | ₩5,115 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,075 | ₩6,159 | ₩5,451 | ₩5,727 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,123 | ₩6,195 | ₩5,883 | ₩5,907 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,171 | ₩6,484 | ₩6,027 | ₩6,075 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,411 | ₩6,664 | ₩5,775 | ₩6,267 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,039 | ₩6,375 | ₩5,763 | ₩5,895 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,768 | ₩7,852 | ₩5,571 | ₩6,123 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,924 | ₩8,152 | ₩7,588 | ₩7,924 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,405 | ₩8,405 | ₩7,396 | ₩7,564 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,485 | ₩9,881 | ₩8,681 | ₩8,729 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,134 | ₩10,386 | ₩9,485 | ₩9,881 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,122 | ₩10,122 | ₩9,725 | ₩9,965 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,725 | ₩10,182 | ₩9,485 | ₩10,085 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,494 | ₩10,494 | ₩9,677 | ₩9,677 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,049 | ₩10,506 | ₩9,845 | ₩10,506 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,677 | ₩10,085 | ₩9,665 | ₩9,845 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,097 | ₩10,326 | ₩9,485 | ₩9,605 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,401 | ₩10,122 | ₩9,401 | ₩10,097 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,797 | ₩10,254 | ₩9,617 | ₩10,206 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,530 | ₩10,650 | ₩9,485 | ₩9,953 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,686 | ₩11,995 | ₩10,278 | ₩10,782 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,677 | ₩11,286 | ₩9,677 | ₩10,578 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,509 | ₩10,458 | ₩9,257 | ₩10,326 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,434 | ₩10,434 | ₩9,629 | ₩10,206 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,881 | ₩10,566 | ₩9,581 | ₩10,506 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,641 | ₩10,206 | ₩9,497 | ₩9,821 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,833 | ₩10,290 | ₩9,605 | ₩9,893 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,302 | ₩10,686 | ₩9,437 | ₩9,941 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,593 | ₩9,833 | ₩9,257 | ₩9,833 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,869 | ₩10,206 | ₩9,089 | ₩9,533 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,326 | ₩10,686 | ₩9,701 | ₩9,845 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,425 | ₩10,206 | ₩9,149 | ₩10,194 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,569 | ₩9,605 | ₩9,125 | ₩9,581 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,401 | ₩9,953 | ₩8,489 | ₩9,605 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,281 | ₩10,037 | ₩9,065 | ₩9,965 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,137 | ₩9,665 | ₩8,645 | ₩9,593 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,137 | ₩9,137 | ₩8,525 | ₩8,993 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,713 | ₩9,713 | ₩8,465 | ₩8,885 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,401 | ₩11,286 | ₩9,305 | ₩10,926 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,593 | ₩9,953 | ₩9,245 | ₩9,557 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩9,977 | ₩10,146 | ₩9,137 | ₩9,965 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,302 | ₩10,554 | ₩9,965 | ₩10,206 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,206 | ₩10,302 | ₩9,905 | ₩10,302 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,073 | ₩10,518 | ₩9,881 | ₩10,218 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,206 | ₩10,206 | ₩9,629 | ₩10,206 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,926 | ₩10,926 | ₩10,097 | ₩10,314 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,566 | ₩10,974 | ₩10,206 | ₩10,962 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,526 | ₩11,526 | ₩10,578 | ₩10,806 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,494 | ₩10,806 | ₩10,085 | ₩10,626 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,818 | ₩11,166 | ₩10,158 | ₩10,290 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,110 | ₩11,286 | ₩10,085 | ₩10,818 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩9,965 | ₩10,182 | ₩9,845 | ₩10,110 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,122 | ₩10,734 | ₩9,845 | ₩9,845 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,542 | ₩10,542 | ₩10,097 | ₩10,134 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,194 | ₩10,434 | ₩9,845 | ₩10,434 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,326 | ₩10,326 | ₩9,641 | ₩9,977 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,806 | ₩11,034 | ₩10,206 | ₩10,254 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,166 | ₩11,286 | ₩10,626 | ₩10,866 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,166 | ₩11,526 | ₩11,046 | ₩11,526 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,430 | ₩11,466 | ₩11,166 | ₩11,286 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,850 | ₩11,850 | ₩11,286 | ₩11,538 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,007 | ₩12,127 | ₩11,646 | ₩11,826 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,367 | ₩12,367 | ₩11,826 | ₩12,007 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,487 | ₩12,607 | ₩12,127 | ₩12,247 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩12,967 | ₩13,075 | ₩11,562 | ₩12,607 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,046 | ₩11,586 | ₩10,926 | ₩11,526 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,646 | ₩11,646 | ₩10,926 | ₩11,046 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,406 | ₩11,646 | ₩11,046 | ₩11,646 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,935 | ₩11,995 | ₩10,878 | ₩11,466 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,247 | ₩12,247 | ₩11,286 | ₩12,007 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,730 | ₩13,195 | ₩11,526 | ₩12,367 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,367 | ₩12,487 | ₩11,262 | ₩11,526 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,607 | ₩12,727 | ₩12,127 | ₩12,367 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,607 | ₩12,607 | ₩12,055 | ₩12,367 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,367 | ₩12,727 | ₩12,019 | ₩12,727 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,207 | ₩13,303 | ₩12,607 | ₩12,967 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,849 | ₩16,449 | ₩13,327 | ₩13,447 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,087 | ₩13,687 | ₩12,727 | ₩13,327 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,327 | ₩13,567 | ₩12,967 | ₩13,327 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,847 | ₩13,447 | ₩12,367 | ₩13,327 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,487 | ₩12,967 | ₩12,367 | ₩12,727 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,847 | ₩12,847 | ₩12,367 | ₩12,487 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,607 | ₩12,967 | ₩12,463 | ₩12,607 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,607 | ₩12,847 | ₩12,367 | ₩12,607 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,487 | ₩12,967 | ₩12,247 | ₩12,787 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,847 | ₩13,207 | ₩12,487 | ₩12,487 | -2.80% | 7.3천 |
|---|