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 | ₩2,149 | ₩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 | ₩2,042 | ₩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 | ₩2,149 | ₩2,095 | ₩2,149 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,262 | ₩2,262 | ₩2,138 | ₩2,175 | -3.83% | 18만 |
| 2026.09.30 | ₩2,295 | ₩2,329 | ₩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 | ₩2,229 | ₩2,255 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,349 | ₩2,375 | ₩2,269 | ₩2,269 | -3.41% | 22.4만 |
|---|
| 2026.09.25 | ₩2,322 | ₩2,322 | ₩2,242 | ₩2,282 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,349 | ₩2,455 | ₩2,282 | ₩2,282 | -2.84% | 41.3만 |
|---|
| 2026.09.23 | ₩2,295 | ₩2,375 | ₩2,269 | ₩2,349 | +2.33% | 20.7만 |
|---|
| 2026.09.22 | ₩2,255 | ₩2,315 | ₩2,205 | ₩2,269 | +0.59% | 40만 |
|---|
| 2026.09.21 | ₩2,335 | ₩2,375 | ₩2,295 | ₩2,362 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,442 | ₩2,536 | ₩2,335 | ₩2,349 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,402 | ₩2,549 | ₩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 | ₩2,536 | ₩2,629 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,842 | ₩2,989 | ₩2,536 | ₩2,589 | -8.92% | 203.6만 |
|---|
| 2026.09.11 | ₩2,509 | ₩2,616 | ₩2,402 | ₩2,509 | 0.00% | 110.1만 |
|---|
| 2026.09.10 | ₩2,802 | ₩3,123 | ₩2,549 | ₩2,696 | -3.81% | 2169.6만 |
|---|
| 2026.09.09 | ₩2,455 | ₩2,562 | ₩2,415 | ₩2,415 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,322 | ₩2,536 | ₩2,302 | ₩2,415 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,362 | ₩2,362 | ₩2,282 | ₩2,349 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,389 | ₩2,482 | ₩2,349 | ₩2,375 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,442 | ₩2,495 | ₩2,282 | ₩2,375 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,389 | ₩2,616 | ₩2,282 | ₩2,549 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,509 | ₩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 | ₩3,111 | ₩3,123 | ₩3,003 | ₩3,051 | -1.93% | 38.4만 |
|---|
| 2026.08.17 | ₩2,979 | ₩3,063 | ₩2,882 | ₩3,003 | +0.81% | 14.9만 |
|---|
| 2026.08.14 | ₩2,931 | ₩3,003 | ₩2,882 | ₩2,955 | +0.82% | 7.7만 |
|---|
| 2026.08.13 | ₩2,991 | ₩3,027 | ₩2,870 | ₩2,931 | -2.01% | 7만 |
|---|
| 2026.08.12 | ₩3,135 | ₩3,171 | ₩2,979 | ₩3,051 | -2.68% | 6.9만 |
|---|
| 2026.08.11 | ₩3,111 | ₩3,171 | ₩3,003 | ₩3,171 | +1.93% | 13.1만 |
|---|
| 2026.08.10 | ₩2,906 | ₩3,123 | ₩2,810 | ₩3,123 | +7.44% | 11.2만 |
|---|
| 2026.08.07 | ₩2,870 | ₩2,943 | ₩2,666 | ₩2,810 | -2.09% | 11.1만 |
|---|
| 2026.08.06 | ₩3,075 | ₩3,123 | ₩2,810 | ₩2,882 | -6.25% | 22.9만 |
|---|
| 2026.08.05 | ₩3,123 | ₩3,159 | ₩3,015 | ₩3,075 | -1.54% | 10.7만 |
|---|
| 2026.08.04 | ₩3,183 | ₩3,255 | ₩3,123 | ₩3,135 | -1.51% | 11.6만 |
|---|
| 2026.08.03 | ₩3,303 | ₩3,303 | ₩3,171 | ₩3,255 | -1.45% | 12만 |
|---|
| 2026.07.31 | ₩3,435 | ₩3,459 | ₩3,339 | ₩3,375 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩3,471 | ₩3,483 | ₩3,303 | ₩3,423 | -1.38% | 11.1만 |
|---|
| 2026.07.29 | ₩3,387 | ₩3,483 | ₩3,243 | ₩3,459 | +2.13% | 23.9만 |
|---|
| 2026.07.28 | ₩3,159 | ₩3,231 | ₩3,063 | ₩3,207 | +1.52% | 14.6만 |
|---|
| 2026.07.27 | ₩3,207 | ₩3,291 | ₩3,087 | ₩3,219 | +0.37% | 27.8만 |
|---|
| 2026.07.24 | ₩3,795 | ₩3,867 | ₩3,387 | ₩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 | ₩4,144 | ₩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 | ₩3,483 | ₩3,735 | ₩3,387 | ₩3,735 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,059 | ₩4,084 | ₩3,459 | ₩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 | ₩3,483 | ₩3,723 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,363 | ₩3,675 | ₩3,363 | ₩3,615 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,387 | ₩3,483 | ₩3,363 | ₩3,483 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,387 | ₩3,567 | ₩3,243 | ₩3,459 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,483 | ₩3,723 | ₩3,243 | ₩3,459 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,531 | ₩3,639 | ₩3,483 | ₩3,531 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,603 | ₩3,723 | ₩3,507 | ₩3,603 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,531 | ₩3,723 | ₩3,483 | ₩3,651 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,603 | ₩3,843 | ₩3,543 | ₩3,603 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,471 | ₩3,687 | ₩3,399 | ₩3,639 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,519 | ₩3,567 | ₩3,375 | ₩3,447 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,963 | ₩4,035 | ₩3,783 | ₩3,927 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,504 | ₩4,588 | ₩4,120 | ₩4,144 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,300 | ₩5,092 | ₩4,240 | ₩4,780 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,324 | ₩4,372 | ₩4,108 | ₩4,240 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,264 | ₩4,660 | ₩4,228 | ₩4,528 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,480 | ₩4,504 | ₩4,264 | ₩4,264 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,564 | ₩4,660 | ₩4,360 | ₩4,576 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,492 | ₩4,780 | ₩4,492 | ₩4,660 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,468 | ₩4,792 | ₩4,468 | ₩4,564 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,552 | ₩4,816 | ₩4,456 | ₩4,804 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,432 | ₩4,480 | ₩4,228 | ₩4,372 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,312 | ₩4,552 | ₩4,312 | ₩4,408 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,180 | ₩4,300 | ₩4,144 | ₩4,216 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,384 | ₩4,564 | ₩4,204 | ₩4,360 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,432 | ₩4,636 | ₩4,084 | ₩4,396 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,648 | ₩4,684 | ₩4,360 | ₩4,624 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,672 | ₩4,792 | ₩4,516 | ₩4,588 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,804 | ₩4,948 | ₩4,696 | ₩4,744 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,804 | ₩4,816 | ₩4,444 | ₩4,732 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,804 | ₩4,972 | ₩4,708 | ₩4,960 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,636 | ₩4,804 | ₩4,372 | ₩4,684 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,804 | ₩4,840 | ₩4,684 | ₩4,744 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,249 | ₩5,249 | ₩4,684 | ₩4,684 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,381 | ₩5,633 | ₩5,164 | ₩5,212 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,597 | ₩5,765 | ₩5,164 | ₩5,489 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,549 | ₩5,693 | ₩5,465 | ₩5,657 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,537 | ₩5,753 | ₩5,501 | ₩5,573 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,185 | ₩6,281 | ₩6,029 | ₩6,161 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,125 | ₩6,546 | ₩6,089 | ₩6,426 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,293 | ₩6,450 | ₩5,981 | ₩6,426 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,606 | ₩6,606 | ₩6,185 | ₩6,377 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,173 | ₩6,930 | ₩5,933 | ₩6,750 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,305 | ₩6,329 | ₩5,969 | ₩6,173 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,005 | ₩6,245 | ₩5,921 | ₩6,125 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,125 | ₩6,125 | ₩5,897 | ₩6,005 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,353 | ₩6,486 | ₩5,825 | ₩6,305 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,293 | ₩6,486 | ₩6,005 | ₩6,233 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,765 | ₩7,074 | ₩5,693 | ₩6,942 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,525 | ₩6,017 | ₩5,513 | ₩5,873 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,609 | ₩5,753 | ₩5,405 | ₩5,501 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,065 | ₩6,209 | ₩5,885 | ₩6,113 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩5,981 | ₩6,185 | ₩5,921 | ₩6,113 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,005 | ₩6,161 | ₩5,765 | ₩6,125 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,630 | ₩7,086 | ₩6,209 | ₩6,377 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,125 | ₩6,341 | ₩5,945 | ₩5,957 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,558 | ₩6,882 | ₩5,909 | ₩6,462 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,005 | ₩7,302 | ₩5,537 | ₩7,302 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,167 | ₩8,828 | ₩8,167 | ₩8,527 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,407 | ₩8,756 | ₩7,987 | ₩8,203 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,113 | ₩10,185 | ₩8,659 | ₩8,888 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,627 | ₩8,395 | ₩7,434 | ₩8,239 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,008 | ₩9,152 | ₩7,939 | ₩8,287 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,353 | ₩10,545 | ₩9,632 | ₩10,065 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,548 | ₩11,530 | ₩8,647 | ₩11,025 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,233 | ₩11,025 | ₩9,428 | ₩9,632 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,668 | ₩9,848 | ₩8,095 | ₩9,848 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,605 | ₩11,049 | ₩9,728 | ₩10,209 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,749 | ₩10,929 | ₩9,608 | ₩10,209 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,611 | ₩12,611 | ₩11,206 | ₩12,251 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,292 | ₩14,292 | ₩11,986 | ₩12,731 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,013 | ₩16,094 | ₩12,010 | ₩13,331 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,512 | ₩13,884 | ₩12,491 | ₩12,611 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,094 | ₩16,094 | ₩13,692 | ₩13,932 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,217 | ₩19,457 | ₩17,655 | ₩18,256 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,418 | ₩22,579 | ₩19,577 | ₩21,258 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,376 | ₩19,517 | ₩16,935 | ₩17,775 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,438 | ₩21,498 | ₩16,094 | ₩18,736 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,143 | ₩27,984 | ₩19,217 | ₩20,418 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,222 | ₩28,825 | ₩21,859 | ₩23,180 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩11,950 | ₩30,026 | ₩11,950 | ₩19,096 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,619 | ₩21,619 | ₩9,368 | ₩10,197 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,820 | ₩25,222 | ₩18,496 | ₩23,420 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,611 | ₩16,334 | ₩11,182 | ₩13,452 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,816 | ₩5,152 | ₩4,600 | ₩5,044 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,600 | ₩4,924 | ₩4,456 | ₩4,564 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,624 | ₩4,756 | ₩4,264 | ₩4,672 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,828 | ₩4,852 | ₩4,564 | ₩4,840 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,804 | ₩4,936 | ₩4,564 | ₩4,840 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,645 | ₩5,645 | ₩4,672 | ₩4,948 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,285 | ₩5,705 | ₩5,128 | ₩5,681 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,684 | ₩5,621 | ₩4,648 | ₩5,068 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,804 | ₩5,008 | ₩4,444 | ₩4,576 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,804 | ₩5,273 | ₩4,804 | ₩4,876 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,645 | ₩5,777 | ₩4,984 | ₩5,116 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,077 | ₩6,161 | ₩5,453 | ₩5,729 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,125 | ₩6,197 | ₩5,885 | ₩5,909 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,173 | ₩6,486 | ₩6,029 | ₩6,077 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,414 | ₩6,666 | ₩5,777 | ₩6,269 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,041 | ₩6,377 | ₩5,765 | ₩5,897 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,771 | ₩7,855 | ₩5,573 | ₩6,125 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,927 | ₩8,155 | ₩7,591 | ₩7,927 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,407 | ₩8,407 | ₩7,398 | ₩7,567 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,488 | ₩9,884 | ₩8,683 | ₩8,732 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,137 | ₩10,389 | ₩9,488 | ₩9,884 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,125 | ₩10,125 | ₩9,728 | ₩9,969 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,728 | ₩10,185 | ₩9,488 | ₩10,089 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,497 | ₩10,497 | ₩9,680 | ₩9,680 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,053 | ₩10,509 | ₩9,848 | ₩10,509 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,680 | ₩10,089 | ₩9,668 | ₩9,848 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,101 | ₩10,329 | ₩9,488 | ₩9,608 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,404 | ₩10,125 | ₩9,404 | ₩10,101 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,800 | ₩10,257 | ₩9,620 | ₩10,209 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,533 | ₩10,653 | ₩9,488 | ₩9,957 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,689 | ₩11,998 | ₩10,281 | ₩10,785 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,680 | ₩11,290 | ₩9,680 | ₩10,581 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,512 | ₩10,461 | ₩9,260 | ₩10,329 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,437 | ₩10,437 | ₩9,632 | ₩10,209 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,884 | ₩10,569 | ₩9,584 | ₩10,509 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,644 | ₩10,209 | ₩9,500 | ₩9,824 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,836 | ₩10,293 | ₩9,608 | ₩9,897 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,305 | ₩10,689 | ₩9,440 | ₩9,945 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,596 | ₩9,836 | ₩9,260 | ₩9,836 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,872 | ₩10,209 | ₩9,092 | ₩9,536 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,329 | ₩10,689 | ₩9,704 | ₩9,848 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,428 | ₩10,209 | ₩9,152 | ₩10,197 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,572 | ₩9,608 | ₩9,128 | ₩9,584 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,404 | ₩9,957 | ₩8,491 | ₩9,608 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,284 | ₩10,041 | ₩9,068 | ₩9,969 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,140 | ₩9,668 | ₩8,647 | ₩9,596 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,140 | ₩9,140 | ₩8,527 | ₩8,996 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,716 | ₩9,716 | ₩8,467 | ₩8,888 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,404 | ₩11,290 | ₩9,308 | ₩10,929 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,596 | ₩9,957 | ₩9,248 | ₩9,560 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩9,981 | ₩10,149 | ₩9,140 | ₩9,969 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,305 | ₩10,557 | ₩9,969 | ₩10,209 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,209 | ₩10,305 | ₩9,909 | ₩10,305 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,077 | ₩10,521 | ₩9,884 | ₩10,221 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,209 | ₩10,209 | ₩9,632 | ₩10,209 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,929 | ₩10,929 | ₩10,101 | ₩10,317 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,569 | ₩10,977 | ₩10,209 | ₩10,965 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,530 | ₩11,530 | ₩10,581 | ₩10,809 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,497 | ₩10,809 | ₩10,089 | ₩10,629 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,821 | ₩11,170 | ₩10,161 | ₩10,293 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,113 | ₩11,290 | ₩10,089 | ₩10,821 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩9,969 | ₩10,185 | ₩9,848 | ₩10,113 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,125 | ₩10,737 | ₩9,848 | ₩9,848 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,545 | ₩10,545 | ₩10,101 | ₩10,137 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,197 | ₩10,437 | ₩9,848 | ₩10,437 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,329 | ₩10,329 | ₩9,644 | ₩9,981 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,809 | ₩11,037 | ₩10,209 | ₩10,257 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,170 | ₩11,290 | ₩10,629 | ₩10,869 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,170 | ₩11,530 | ₩11,049 | ₩11,530 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,434 | ₩11,470 | ₩11,170 | ₩11,290 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,854 | ₩11,854 | ₩11,290 | ₩11,542 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,010 | ₩12,130 | ₩11,650 | ₩11,830 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,371 | ₩12,371 | ₩11,830 | ₩12,010 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,491 | ₩12,611 | ₩12,130 | ₩12,251 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩12,971 | ₩13,079 | ₩11,566 | ₩12,611 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,049 | ₩11,590 | ₩10,929 | ₩11,530 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,650 | ₩11,650 | ₩10,929 | ₩11,049 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,410 | ₩11,650 | ₩11,049 | ₩11,650 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,938 | ₩11,998 | ₩10,881 | ₩11,470 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,251 | ₩12,251 | ₩11,290 | ₩12,010 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,734 | ₩13,199 | ₩11,530 | ₩12,371 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,371 | ₩12,491 | ₩11,266 | ₩11,530 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,611 | ₩12,731 | ₩12,130 | ₩12,371 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,611 | ₩12,611 | ₩12,058 | ₩12,371 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,371 | ₩12,731 | ₩12,022 | ₩12,731 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,211 | ₩13,307 | ₩12,611 | ₩12,971 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,854 | ₩16,454 | ₩13,331 | ₩13,452 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,091 | ₩13,692 | ₩12,731 | ₩13,331 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,331 | ₩13,572 | ₩12,971 | ₩13,331 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,851 | ₩13,452 | ₩12,371 | ₩13,331 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,491 | ₩12,971 | ₩12,371 | ₩12,731 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,851 | ₩12,851 | ₩12,371 | ₩12,491 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,611 | ₩12,971 | ₩12,467 | ₩12,611 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,611 | ₩12,851 | ₩12,371 | ₩12,611 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,491 | ₩12,971 | ₩12,251 | ₩12,791 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,851 | ₩13,211 | ₩12,491 | ₩12,491 | -2.80% | 7.3천 |
|---|