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 | ₩2,204 | ₩2,111 | ₩2,164 | +0.62% | 11만 |
| 2026.10.08 | ₩2,164 | ₩2,230 | ₩2,128 | ₩2,178 | +0.62% | 27만 |
| 2026.10.07 | ₩2,111 | ₩2,178 | ₩2,091 | ₩2,124 | +0.63% | 12.1만 |
| 2026.10.06 | ₩2,044 | ₩2,164 | ₩1,991 | ₩2,097 | +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 | ₩2,097 | ₩2,151 | +0.62% | 16.4만 |
| 2026.10.01 | ₩2,264 | ₩2,264 | ₩2,140 | ₩2,178 | -3.83% | 18만 |
| 2026.09.30 | ₩2,298 | ₩2,331 | ₩2,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,258 |
| -1.74% |
| 19.1만 |
| 2026.09.29 | ₩2,258 | ₩2,298 | ₩2,231 | ₩2,258 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,351 | ₩2,378 | ₩2,271 | ₩2,271 | -3.41% | 22.4만 |
|---|
| 2026.09.25 | ₩2,325 | ₩2,325 | ₩2,244 | ₩2,285 | -1.72% | 23만 |
|---|
| 2026.09.24 | ₩2,351 | ₩2,458 | ₩2,285 | ₩2,285 | -2.84% | 41.3만 |
|---|
| 2026.09.23 | ₩2,298 | ₩2,378 | ₩2,271 | ₩2,351 | +2.33% | 20.7만 |
|---|
| 2026.09.22 | ₩2,258 | ₩2,318 | ₩2,207 | ₩2,271 | +0.59% | 40만 |
|---|
| 2026.09.21 | ₩2,338 | ₩2,378 | ₩2,298 | ₩2,365 | +1.14% | 22.5만 |
|---|
| 2026.09.18 | ₩2,445 | ₩2,538 | ₩2,338 | ₩2,351 | -3.83% | 30만 |
|---|
| 2026.09.17 | ₩2,405 | ₩2,552 | ₩2,365 | ₩2,525 | +5.00% | 33.2만 |
|---|
| 2026.09.16 | ₩2,565 | ₩2,605 | ₩2,378 | ₩2,458 | -4.17% | 70.1만 |
|---|
| 2026.09.15 | ₩2,565 | ₩2,834 | ₩2,538 | ₩2,632 | +2.60% | 119.2만 |
|---|
| 2026.09.14 | ₩2,846 | ₩2,993 | ₩2,538 | ₩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 | ₩3,126 | ₩2,552 | ₩2,699 | -3.81% | 2169.6만 |
|---|
| 2026.09.09 | ₩2,458 | ₩2,565 | ₩2,418 | ₩2,418 | -1.63% | 24.5만 |
|---|
| 2026.09.08 | ₩2,325 | ₩2,538 | ₩2,305 | ₩2,418 | +4.02% | 35.9만 |
|---|
| 2026.09.04 | ₩2,365 | ₩2,365 | ₩2,285 | ₩2,351 | -0.56% | 8.4만 |
|---|
| 2026.09.03 | ₩2,391 | ₩2,485 | ₩2,351 | ₩2,378 | -0.56% | 11.7만 |
|---|
| 2026.09.02 | ₩2,445 | ₩2,498 | ₩2,285 | ₩2,378 | -2.73% | 37.1만 |
|---|
| 2026.09.01 | ₩2,391 | ₩2,619 | ₩2,285 | ₩2,552 | +6.70% | 68.7만 |
|---|
| 2026.08.31 | ₩2,512 | ₩2,645 | ₩2,244 | ₩2,458 | -2.13% | 30.9만 |
|---|
| 2026.08.28 | ₩2,561 | ₩2,597 | ₩2,489 | ₩2,513 | -1.88% | 6만 |
|---|
| 2026.08.27 | ₩2,453 | ₩2,609 | ₩2,417 | ₩2,597 | +5.88% | 8.3만 |
|---|
| 2026.08.26 | ₩2,549 | ₩2,573 | ₩2,441 | ₩2,453 | -3.77% | 12.9만 |
|---|
| 2026.08.25 | ₩2,417 | ₩2,525 | ₩2,369 | ₩2,477 | +2.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,489 | ₩2,633 | ₩2,417 | ₩2,453 | -1.45% | 7.8만 |
|---|
| 2026.08.21 | ₩2,453 | ₩2,561 | ₩2,405 | ₩2,489 | +1.47% | 12.9만 |
|---|
| 2026.08.20 | ₩2,417 | ₩2,525 | ₩2,417 | ₩2,465 | +1.99% | 7.1만 |
|---|
| 2026.08.19 | ₩2,489 | ₩2,561 | ₩2,441 | ₩2,465 | -0.97% | 24.7만 |
|---|
| 2026.08.18 | ₩3,114 | ₩3,126 | ₩3,006 | ₩3,054 | -1.93% | 38.4만 |
|---|
| 2026.08.17 | ₩2,982 | ₩3,066 | ₩2,886 | ₩3,006 | +0.81% | 14.9만 |
|---|
| 2026.08.14 | ₩2,934 | ₩3,006 | ₩2,886 | ₩2,958 | +0.82% | 7.7만 |
|---|
| 2026.08.13 | ₩2,994 | ₩3,030 | ₩2,874 | ₩2,934 | -2.01% | 7만 |
|---|
| 2026.08.12 | ₩3,138 | ₩3,174 | ₩2,982 | ₩3,054 | -2.68% | 6.9만 |
|---|
| 2026.08.11 | ₩3,114 | ₩3,174 | ₩3,006 | ₩3,174 | +1.93% | 13.1만 |
|---|
| 2026.08.10 | ₩2,910 | ₩3,126 | ₩2,814 | ₩3,126 | +7.44% | 11.2만 |
|---|
| 2026.08.07 | ₩2,874 | ₩2,946 | ₩2,669 | ₩2,814 | -2.09% | 11.1만 |
|---|
| 2026.08.06 | ₩3,078 | ₩3,126 | ₩2,814 | ₩2,886 | -6.25% | 22.9만 |
|---|
| 2026.08.05 | ₩3,126 | ₩3,162 | ₩3,018 | ₩3,078 | -1.54% | 10.7만 |
|---|
| 2026.08.04 | ₩3,186 | ₩3,258 | ₩3,126 | ₩3,138 | -1.51% | 11.6만 |
|---|
| 2026.08.03 | ₩3,307 | ₩3,307 | ₩3,174 | ₩3,258 | -1.45% | 12만 |
|---|
| 2026.07.31 | ₩3,439 | ₩3,463 | ₩3,343 | ₩3,379 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩3,475 | ₩3,487 | ₩3,307 | ₩3,427 | -1.38% | 11.1만 |
|---|
| 2026.07.29 | ₩3,391 | ₩3,487 | ₩3,246 | ₩3,463 | +2.13% | 23.9만 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,234 | ₩3,066 | ₩3,210 | +1.52% | 14.6만 |
|---|
| 2026.07.27 | ₩3,210 | ₩3,295 | ₩3,090 | ₩3,222 | +0.37% | 27.8만 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,872 | ₩3,391 | ₩3,535 | -6.96% | 55.4만 |
|---|
| 2026.07.23 | ₩3,884 | ₩4,076 | ₩3,763 | ₩3,872 | -0.31% | 74.5만 |
|---|
| 2026.07.22 | ₩3,703 | ₩3,836 | ₩3,643 | ₩3,788 | +2.27% | 13만 |
|---|
| 2026.07.21 | ₩3,679 | ₩3,836 | ₩3,619 | ₩3,836 | +4.25% | 17만 |
|---|
| 2026.07.20 | ₩3,944 | ₩3,944 | ₩3,667 | ₩3,824 | -3.05% | 34.8만 |
|---|
| 2026.07.17 | ₩3,968 | ₩4,016 | ₩3,667 | ₩3,968 | 0.00% | 26.9만 |
|---|
| 2026.07.16 | ₩3,727 | ₩3,896 | ₩3,679 | ₩3,884 | +4.19% | 16.6만 |
|---|
| 2026.07.15 | ₩3,703 | ₩3,812 | ₩3,607 | ₩3,788 | +2.27% | 15.1만 |
|---|
| 2026.07.14 | ₩3,848 | ₩3,956 | ₩3,559 | ₩3,727 | -3.13% | 34.6만 |
|---|
| 2026.07.13 | ₩3,788 | ₩4,148 | ₩3,739 | ₩4,028 | +6.35% | 111.8만 |
|---|
| 2026.07.10 | ₩3,619 | ₩3,739 | ₩3,547 | ₩3,739 | +3.32% | 17.5만 |
|---|
| 2026.07.09 | ₩3,487 | ₩3,739 | ₩3,391 | ₩3,739 | +7.24% | 37.7만 |
|---|
| 2026.07.08 | ₩4,064 | ₩4,088 | ₩3,463 | ₩3,619 | -10.95% | 406.6만 |
|---|
| 2026.07.07 | ₩3,691 | ₩4,052 | ₩3,607 | ₩4,052 | +9.77% | 53.1만 |
|---|
| 2026.07.06 | ₩3,607 | ₩3,751 | ₩3,595 | ₩3,715 | +3.00% | 10.1만 |
|---|
| 2026.07.02 | ₩3,547 | ₩3,667 | ₩3,535 | ₩3,631 | +2.37% | 12.5만 |
|---|
| 2026.07.01 | ₩3,607 | ₩3,727 | ₩3,535 | ₩3,679 | +2.00% | 6.5만 |
|---|
| 2026.06.30 | ₩3,607 | ₩3,727 | ₩3,487 | ₩3,727 | +3.33% | 12.5만 |
|---|
| 2026.06.29 | ₩3,367 | ₩3,679 | ₩3,367 | ₩3,619 | +7.50% | 33.4만 |
|---|
| 2026.06.26 | ₩3,391 | ₩3,487 | ₩3,367 | ₩3,487 | +2.84% | 17.9만 |
|---|
| 2026.06.25 | ₩3,391 | ₩3,571 | ₩3,246 | ₩3,463 | +2.13% | 22.6만 |
|---|
| 2026.06.24 | ₩3,487 | ₩3,727 | ₩3,246 | ₩3,463 | -0.69% | 14.9만 |
|---|
| 2026.06.23 | ₩3,535 | ₩3,643 | ₩3,487 | ₩3,535 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩3,607 | ₩3,727 | ₩3,511 | ₩3,607 | 0.00% | 11.1만 |
|---|
| 2026.06.18 | ₩3,535 | ₩3,727 | ₩3,487 | ₩3,655 | +3.40% | 17.7만 |
|---|
| 2026.06.17 | ₩3,607 | ₩3,848 | ₩3,547 | ₩3,607 | 0.00% | 12.5만 |
|---|
| 2026.06.16 | ₩3,475 | ₩3,691 | ₩3,403 | ₩3,643 | +4.84% | 14.7만 |
|---|
| 2026.06.15 | ₩3,523 | ₩3,571 | ₩3,379 | ₩3,451 | -2.05% | 35.5만 |
|---|
| 2026.06.12 | ₩3,968 | ₩4,040 | ₩3,788 | ₩3,932 | -0.91% | 30.7만 |
|---|
| 2026.06.11 | ₩4,509 | ₩4,593 | ₩4,124 | ₩4,148 | -8.00% | 118.8만 |
|---|
| 2026.06.10 | ₩4,305 | ₩5,098 | ₩4,244 | ₩4,785 | +11.17% | 308.4만 |
|---|
| 2026.06.09 | ₩4,329 | ₩4,377 | ₩4,112 | ₩4,244 | -1.94% | 45.4만 |
|---|
| 2026.06.08 | ₩4,268 | ₩4,665 | ₩4,232 | ₩4,533 | +6.20% | 144만 |
|---|
| 2026.06.05 | ₩4,485 | ₩4,509 | ₩4,268 | ₩4,268 | -4.83% | 11.2만 |
|---|
| 2026.06.04 | ₩4,569 | ₩4,665 | ₩4,365 | ₩4,581 | +0.26% | 20.6만 |
|---|
| 2026.06.03 | ₩4,497 | ₩4,785 | ₩4,497 | ₩4,665 | +3.74% | 17.9만 |
|---|
| 2026.06.02 | ₩4,473 | ₩4,798 | ₩4,473 | ₩4,569 | +2.15% | 19.6만 |
|---|
| 2026.06.01 | ₩4,557 | ₩4,822 | ₩4,461 | ₩4,810 | +5.54% | 42.6만 |
|---|
| 2026.05.29 | ₩4,437 | ₩4,485 | ₩4,232 | ₩4,377 | -1.36% | 10.6만 |
|---|
| 2026.05.28 | ₩4,317 | ₩4,557 | ₩4,317 | ₩4,413 | +2.23% | 26.4만 |
|---|
| 2026.05.27 | ₩4,184 | ₩4,305 | ₩4,148 | ₩4,220 | +0.86% | 9.3만 |
|---|
| 2026.05.26 | ₩4,389 | ₩4,569 | ₩4,208 | ₩4,365 | -0.55% | 22.1만 |
|---|
| 2026.05.22 | ₩4,437 | ₩4,641 | ₩4,088 | ₩4,401 | -0.81% | 43.3만 |
|---|
| 2026.05.21 | ₩4,653 | ₩4,689 | ₩4,365 | ₩4,629 | -0.52% | 20.8만 |
|---|
| 2026.05.20 | ₩4,677 | ₩4,798 | ₩4,521 | ₩4,593 | -1.80% | 19.3만 |
|---|
| 2026.05.19 | ₩4,810 | ₩4,954 | ₩4,701 | ₩4,749 | -1.25% | 32.6만 |
|---|
| 2026.05.18 | ₩4,810 | ₩4,822 | ₩4,449 | ₩4,737 | -1.50% | 32.9만 |
|---|
| 2026.05.15 | ₩4,810 | ₩4,978 | ₩4,713 | ₩4,966 | +3.25% | 37.3만 |
|---|
| 2026.05.14 | ₩4,641 | ₩4,810 | ₩4,377 | ₩4,689 | +1.04% | 32.4만 |
|---|
| 2026.05.13 | ₩4,810 | ₩4,846 | ₩4,689 | ₩4,749 | -1.25% | 23.5만 |
|---|
| 2026.05.12 | ₩5,254 | ₩5,254 | ₩4,689 | ₩4,689 | -10.76% | 57.7만 |
|---|
| 2026.05.11 | ₩5,387 | ₩5,639 | ₩5,170 | ₩5,218 | -3.13% | 39.9만 |
|---|
| 2026.05.08 | ₩5,603 | ₩5,771 | ₩5,170 | ₩5,495 | -1.93% | 29.2만 |
|---|
| 2026.05.07 | ₩5,555 | ₩5,699 | ₩5,471 | ₩5,663 | +1.95% | 37.8만 |
|---|
| 2026.05.06 | ₩5,543 | ₩5,759 | ₩5,507 | ₩5,579 | +0.65% | 46.8만 |
|---|
| 2026.05.05 | ₩6,192 | ₩6,288 | ₩6,036 | ₩6,168 | -0.39% | 21만 |
|---|
| 2026.05.04 | ₩6,132 | ₩6,553 | ₩6,096 | ₩6,433 | +4.90% | 40.1만 |
|---|
| 2026.05.01 | ₩6,300 | ₩6,457 | ₩5,988 | ₩6,433 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩6,613 | ₩6,613 | ₩6,192 | ₩6,385 | -3.45% | 36.4만 |
|---|
| 2026.04.29 | ₩6,180 | ₩6,938 | ₩5,940 | ₩6,757 | +9.34% | 105.9만 |
|---|
| 2026.04.28 | ₩6,313 | ₩6,337 | ₩5,976 | ₩6,180 | -2.10% | 44.7만 |
|---|
| 2026.04.27 | ₩6,012 | ₩6,252 | ₩5,928 | ₩6,132 | +2.00% | 28.4만 |
|---|
| 2026.04.24 | ₩6,132 | ₩6,132 | ₩5,904 | ₩6,012 | -1.96% | 34.8만 |
|---|
| 2026.04.23 | ₩6,361 | ₩6,493 | ₩5,832 | ₩6,313 | -0.76% | 62.4만 |
|---|
| 2026.04.22 | ₩6,300 | ₩6,493 | ₩6,012 | ₩6,240 | -0.95% | 79.7만 |
|---|
| 2026.04.21 | ₩5,771 | ₩7,082 | ₩5,699 | ₩6,950 | +20.42% | 199.4만 |
|---|
| 2026.04.20 | ₩5,531 | ₩6,024 | ₩5,519 | ₩5,880 | +6.30% | 47.1만 |
|---|
| 2026.04.17 | ₩5,615 | ₩5,759 | ₩5,411 | ₩5,507 | -1.93% | 71.5만 |
|---|
| 2026.04.16 | ₩6,072 | ₩6,216 | ₩5,892 | ₩6,120 | +0.79% | 47.7만 |
|---|
| 2026.04.15 | ₩5,988 | ₩6,192 | ₩5,928 | ₩6,120 | +2.21% | 38.7만 |
|---|
| 2026.04.14 | ₩6,012 | ₩6,168 | ₩5,771 | ₩6,132 | +2.00% | 69.1만 |
|---|
| 2026.04.13 | ₩6,637 | ₩7,094 | ₩6,216 | ₩6,385 | -3.80% | 177.9만 |
|---|
| 2026.04.10 | ₩6,132 | ₩6,349 | ₩5,952 | ₩5,964 | -2.75% | 70.2만 |
|---|
| 2026.04.09 | ₩6,565 | ₩6,890 | ₩5,916 | ₩6,469 | -1.47% | 127만 |
|---|
| 2026.04.08 | ₩6,012 | ₩7,310 | ₩5,543 | ₩7,310 | +21.60% | 239.8만 |
|---|
| 2026.04.07 | ₩8,176 | ₩8,838 | ₩8,176 | ₩8,537 | +4.41% | 157만 |
|---|
| 2026.04.06 | ₩8,417 | ₩8,765 | ₩7,996 | ₩8,212 | -2.43% | 133.8만 |
|---|
| 2026.04.02 | ₩10,124 | ₩10,196 | ₩8,669 | ₩8,898 | -12.11% | 491.2만 |
|---|
| 2026.04.01 | ₩7,635 | ₩8,405 | ₩7,443 | ₩8,248 | +8.03% | 97만 |
|---|
| 2026.03.31 | ₩9,018 | ₩9,162 | ₩7,948 | ₩8,296 | -8.00% | 138.3만 |
|---|
| 2026.03.30 | ₩10,365 | ₩10,557 | ₩9,643 | ₩10,076 | -2.78% | 147만 |
|---|
| 2026.03.27 | ₩9,559 | ₩11,543 | ₩8,657 | ₩11,038 | +15.47% | 233만 |
|---|
| 2026.03.26 | ₩10,244 | ₩11,038 | ₩9,439 | ₩9,643 | -5.87% | 239.2만 |
|---|
| 2026.03.25 | ₩9,679 | ₩9,860 | ₩8,104 | ₩9,860 | +1.86% | 163.9만 |
|---|
| 2026.03.24 | ₩10,617 | ₩11,062 | ₩9,739 | ₩10,220 | -3.74% | 188.9만 |
|---|
| 2026.03.23 | ₩10,761 | ₩10,942 | ₩9,619 | ₩10,220 | -5.03% | 281.3만 |
|---|
| 2026.03.20 | ₩12,625 | ₩12,625 | ₩11,218 | ₩12,264 | -2.86% | 153.1만 |
|---|
| 2026.03.19 | ₩14,308 | ₩14,308 | ₩12,000 | ₩12,745 | -10.92% | 251.3만 |
|---|
| 2026.03.18 | ₩15,030 | ₩16,112 | ₩12,024 | ₩13,346 | -11.20% | 565.7만 |
|---|
| 2026.03.17 | ₩13,527 | ₩13,900 | ₩12,505 | ₩12,625 | -6.67% | 156.2만 |
|---|
| 2026.03.16 | ₩16,112 | ₩16,112 | ₩13,707 | ₩13,948 | -13.43% | 265.6만 |
|---|
| 2026.03.13 | ₩19,238 | ₩19,479 | ₩17,675 | ₩18,276 | -5.00% | 240.5만 |
|---|
| 2026.03.12 | ₩20,440 | ₩22,605 | ₩19,599 | ₩21,282 | +4.12% | 638.1만 |
|---|
| 2026.03.11 | ₩18,396 | ₩19,539 | ₩16,954 | ₩17,795 | -3.27% | 376.8만 |
|---|
| 2026.03.10 | ₩21,463 | ₩21,523 | ₩16,112 | ₩18,757 | -12.61% | 666만 |
|---|
| 2026.03.09 | ₩27,174 | ₩28,015 | ₩19,238 | ₩20,440 | -24.78% | 1383.6만 |
|---|
| 2026.03.06 | ₩25,250 | ₩28,857 | ₩21,883 | ₩23,206 | -8.10% | 2899.2만 |
|---|
| 2026.03.05 | ₩11,964 | ₩30,060 | ₩11,964 | ₩19,118 | +59.80% | 4436.1만 |
|---|
| 2026.03.04 | ₩21,643 | ₩21,643 | ₩9,379 | ₩10,208 | -52.83% | 1321.8만 |
|---|
| 2026.03.03 | ₩22,845 | ₩25,250 | ₩18,517 | ₩23,446 | +2.63% | 3409.6만 |
|---|
| 2026.03.02 | ₩12,625 | ₩16,352 | ₩11,194 | ₩13,467 | +6.67% | 4872.4만 |
|---|
| 2026.02.27 | ₩4,822 | ₩5,158 | ₩4,605 | ₩5,050 | +4.74% | 77.3만 |
|---|
| 2026.02.26 | ₩4,605 | ₩4,930 | ₩4,461 | ₩4,569 | -0.78% | 16.9만 |
|---|
| 2026.02.25 | ₩4,629 | ₩4,761 | ₩4,268 | ₩4,677 | +1.04% | 16.4만 |
|---|
| 2026.02.24 | ₩4,834 | ₩4,858 | ₩4,569 | ₩4,846 | +0.25% | 10.6만 |
|---|
| 2026.02.23 | ₩4,810 | ₩4,942 | ₩4,569 | ₩4,846 | +0.75% | 27.4만 |
|---|
| 2026.02.20 | ₩5,651 | ₩5,651 | ₩4,677 | ₩4,954 | -12.34% | 45.7만 |
|---|
| 2026.02.19 | ₩5,290 | ₩5,711 | ₩5,134 | ₩5,687 | +7.50% | 56.5만 |
|---|
| 2026.02.18 | ₩4,689 | ₩5,627 | ₩4,653 | ₩5,074 | +8.21% | 34.9만 |
|---|
| 2026.02.17 | ₩4,810 | ₩5,014 | ₩4,449 | ₩4,581 | -4.75% | 8.1만 |
|---|
| 2026.02.13 | ₩4,810 | ₩5,278 | ₩4,810 | ₩4,882 | +1.50% | 6.2만 |
|---|
| 2026.02.12 | ₩5,651 | ₩5,783 | ₩4,990 | ₩5,122 | -9.36% | 4.1만 |
|---|
| 2026.02.11 | ₩6,084 | ₩6,168 | ₩5,459 | ₩5,735 | -5.73% | 7.2만 |
|---|
| 2026.02.10 | ₩6,132 | ₩6,204 | ₩5,892 | ₩5,916 | -3.53% | 3.4만 |
|---|
| 2026.02.09 | ₩6,180 | ₩6,493 | ₩6,036 | ₩6,084 | -1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩6,421 | ₩6,673 | ₩5,783 | ₩6,276 | -2.25% | 14.2만 |
|---|
| 2026.02.05 | ₩6,048 | ₩6,385 | ₩5,771 | ₩5,904 | -2.39% | 7.1만 |
|---|
| 2026.02.04 | ₩7,779 | ₩7,864 | ₩5,579 | ₩6,132 | -21.17% | 27.6만 |
|---|
| 2026.02.03 | ₩7,936 | ₩8,164 | ₩7,599 | ₩7,936 | 0.00% | 10.9만 |
|---|
| 2026.02.02 | ₩8,417 | ₩8,417 | ₩7,407 | ₩7,575 | -10.00% | 7.9만 |
|---|
| 2026.01.30 | ₩9,499 | ₩9,896 | ₩8,693 | ₩8,741 | -7.97% | 7.9만 |
|---|
| 2026.01.29 | ₩10,148 | ₩10,401 | ₩9,499 | ₩9,896 | -2.49% | 14.6만 |
|---|
| 2026.01.28 | ₩10,136 | ₩10,136 | ₩9,739 | ₩9,980 | -1.54% | 4만 |
|---|
| 2026.01.27 | ₩9,739 | ₩10,196 | ₩9,499 | ₩10,100 | +3.70% | 11만 |
|---|
| 2026.01.26 | ₩10,509 | ₩10,509 | ₩9,691 | ₩9,691 | -7.78% | 3.3만 |
|---|
| 2026.01.23 | ₩10,064 | ₩10,521 | ₩9,860 | ₩10,521 | +4.54% | 5.6만 |
|---|
| 2026.01.22 | ₩9,691 | ₩10,100 | ₩9,679 | ₩9,860 | +1.74% | 4만 |
|---|
| 2026.01.21 | ₩10,112 | ₩10,340 | ₩9,499 | ₩9,619 | -4.88% | 4.4만 |
|---|
| 2026.01.20 | ₩9,415 | ₩10,136 | ₩9,415 | ₩10,112 | +7.41% | 5.2만 |
|---|
| 2026.01.16 | ₩9,811 | ₩10,268 | ₩9,631 | ₩10,220 | +4.17% | 2.8만 |
|---|
| 2026.01.15 | ₩10,545 | ₩10,665 | ₩9,499 | ₩9,968 | -5.47% | 5.8만 |
|---|
| 2026.01.14 | ₩10,701 | ₩12,012 | ₩10,292 | ₩10,797 | +0.90% | 18.5만 |
|---|
| 2026.01.13 | ₩9,691 | ₩11,302 | ₩9,691 | ₩10,593 | +9.31% | 19.8만 |
|---|
| 2026.01.12 | ₩9,523 | ₩10,473 | ₩9,270 | ₩10,340 | +8.59% | 11.3만 |
|---|
| 2026.01.09 | ₩10,449 | ₩10,449 | ₩9,643 | ₩10,220 | -2.19% | 4.5만 |
|---|
| 2026.01.08 | ₩9,896 | ₩10,581 | ₩9,595 | ₩10,521 | +6.32% | 6만 |
|---|
| 2026.01.07 | ₩9,655 | ₩10,220 | ₩9,511 | ₩9,835 | +1.87% | 5.1만 |
|---|
| 2026.01.06 | ₩9,848 | ₩10,304 | ₩9,619 | ₩9,908 | +0.61% | 5.9만 |
|---|
| 2026.01.05 | ₩10,316 | ₩10,701 | ₩9,451 | ₩9,956 | -3.50% | 118.6만 |
|---|
| 2026.01.02 | ₩9,607 | ₩9,848 | ₩9,270 | ₩9,848 | +2.50% | 9.3천 |
|---|
| 2025.12.31 | ₩9,884 | ₩10,220 | ₩9,102 | ₩9,547 | -3.41% | 2.9만 |
|---|
| 2025.12.30 | ₩10,340 | ₩10,701 | ₩9,715 | ₩9,860 | -4.65% | 2.3만 |
|---|
| 2025.12.29 | ₩9,439 | ₩10,220 | ₩9,162 | ₩10,208 | +8.15% | 2.5만 |
|---|
| 2025.12.26 | ₩9,583 | ₩9,619 | ₩9,138 | ₩9,595 | +0.13% | 1.1만 |
|---|
| 2025.12.24 | ₩9,415 | ₩9,968 | ₩8,501 | ₩9,619 | +2.17% | 1.8만 |
|---|
| 2025.12.23 | ₩9,294 | ₩10,052 | ₩9,078 | ₩9,980 | +7.37% | 2.9만 |
|---|
| 2025.12.22 | ₩9,150 | ₩9,679 | ₩8,657 | ₩9,607 | +4.99% | 8.6만 |
|---|
| 2025.12.19 | ₩9,150 | ₩9,150 | ₩8,537 | ₩9,006 | -1.58% | 3.9만 |
|---|
| 2025.12.18 | ₩9,727 | ₩9,727 | ₩8,477 | ₩8,898 | -8.53% | 12.2만 |
|---|
| 2025.12.17 | ₩9,415 | ₩11,302 | ₩9,318 | ₩10,942 | +16.22% | 16.3만 |
|---|
| 2025.12.16 | ₩9,607 | ₩9,968 | ₩9,258 | ₩9,571 | -0.38% | 9천 |
|---|
| 2025.12.15 | ₩9,992 | ₩10,160 | ₩9,150 | ₩9,980 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩10,316 | ₩10,569 | ₩9,980 | ₩10,220 | -0.93% | 9.1천 |
|---|
| 2025.12.11 | ₩10,220 | ₩10,316 | ₩9,920 | ₩10,316 | +0.94% | 6.2천 |
|---|
| 2025.12.10 | ₩10,088 | ₩10,533 | ₩9,896 | ₩10,232 | +1.43% | 1.7만 |
|---|
| 2025.12.09 | ₩10,220 | ₩10,220 | ₩9,643 | ₩10,220 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩10,942 | ₩10,942 | ₩10,112 | ₩10,328 | -5.60% | 8.2천 |
|---|
| 2025.12.05 | ₩10,581 | ₩10,990 | ₩10,220 | ₩10,978 | +3.75% | 2.1만 |
|---|
| 2025.12.04 | ₩11,543 | ₩11,543 | ₩10,593 | ₩10,821 | -6.25% | 6.4만 |
|---|
| 2025.12.03 | ₩10,509 | ₩10,821 | ₩10,100 | ₩10,641 | +1.26% | 1.4만 |
|---|
| 2025.12.02 | ₩10,833 | ₩11,182 | ₩10,172 | ₩10,304 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩10,124 | ₩11,302 | ₩10,100 | ₩10,833 | +7.01% | 2.5만 |
|---|
| 2025.11.28 | ₩9,980 | ₩10,196 | ₩9,860 | ₩10,124 | +1.45% | 7천 |
|---|
| 2025.11.26 | ₩10,136 | ₩10,749 | ₩9,860 | ₩9,860 | -2.73% | 1.5만 |
|---|
| 2025.11.25 | ₩10,557 | ₩10,557 | ₩10,112 | ₩10,148 | -3.87% | 6.8천 |
|---|
| 2025.11.24 | ₩10,208 | ₩10,449 | ₩9,860 | ₩10,449 | +2.36% | 1.3만 |
|---|
| 2025.11.21 | ₩10,340 | ₩10,340 | ₩9,655 | ₩9,992 | -3.37% | 1.2만 |
|---|
| 2025.11.20 | ₩10,821 | ₩11,050 | ₩10,220 | ₩10,268 | -5.11% | 1.1만 |
|---|
| 2025.11.19 | ₩11,182 | ₩11,302 | ₩10,641 | ₩10,882 | -2.69% | 1.5만 |
|---|
| 2025.11.18 | ₩11,182 | ₩11,543 | ₩11,062 | ₩11,543 | +3.23% | 1만 |
|---|
| 2025.11.17 | ₩11,447 | ₩11,483 | ₩11,182 | ₩11,302 | -1.26% | 6.6천 |
|---|
| 2025.11.14 | ₩11,868 | ₩11,868 | ₩11,302 | ₩11,555 | -2.63% | 1.4만 |
|---|
| 2025.11.13 | ₩12,024 | ₩12,144 | ₩11,663 | ₩11,843 | -1.50% | 7.2천 |
|---|
| 2025.11.12 | ₩12,385 | ₩12,385 | ₩11,843 | ₩12,024 | -2.91% | 7.3천 |
|---|
| 2025.11.11 | ₩12,505 | ₩12,625 | ₩12,144 | ₩12,264 | -1.92% | 1.7만 |
|---|
| 2025.11.10 | ₩12,986 | ₩13,094 | ₩11,579 | ₩12,625 | -2.78% | 3.9만 |
|---|
| 2025.11.07 | ₩11,062 | ₩11,603 | ₩10,942 | ₩11,543 | +4.35% | 2만 |
|---|
| 2025.11.06 | ₩11,663 | ₩11,663 | ₩10,942 | ₩11,062 | -5.15% | 1.7만 |
|---|
| 2025.11.05 | ₩11,423 | ₩11,663 | ₩11,062 | ₩11,663 | +2.11% | 1.7만 |
|---|
| 2025.11.04 | ₩11,952 | ₩12,012 | ₩10,894 | ₩11,483 | -3.92% | 13.4만 |
|---|
| 2025.11.03 | ₩12,264 | ₩12,264 | ₩11,302 | ₩12,024 | -1.96% | 3만 |
|---|
| 2025.10.31 | ₩11,747 | ₩13,214 | ₩11,543 | ₩12,385 | +5.42% | 9.1만 |
|---|
| 2025.10.30 | ₩12,385 | ₩12,505 | ₩11,278 | ₩11,543 | -6.80% | 3.2만 |
|---|
| 2025.10.29 | ₩12,625 | ₩12,745 | ₩12,144 | ₩12,385 | -1.90% | 2.4만 |
|---|
| 2025.10.28 | ₩12,625 | ₩12,625 | ₩12,072 | ₩12,385 | -1.90% | 4.2만 |
|---|
| 2025.10.27 | ₩12,385 | ₩12,745 | ₩12,036 | ₩12,745 | +2.91% | 4.2만 |
|---|
| 2025.10.24 | ₩13,226 | ₩13,322 | ₩12,625 | ₩12,986 | -1.82% | 9.7만 |
|---|
| 2025.10.23 | ₩15,871 | ₩16,473 | ₩13,346 | ₩13,467 | -15.15% | 45.5만 |
|---|
| 2025.10.22 | ₩13,106 | ₩13,707 | ₩12,745 | ₩13,346 | +1.83% | 7.7만 |
|---|
| 2025.10.21 | ₩13,346 | ₩13,587 | ₩12,986 | ₩13,346 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩12,865 | ₩13,467 | ₩12,385 | ₩13,346 | +3.74% | 2.9만 |
|---|
| 2025.10.17 | ₩12,505 | ₩12,986 | ₩12,385 | ₩12,745 | +1.92% | 9.8천 |
|---|
| 2025.10.16 | ₩12,865 | ₩12,865 | ₩12,385 | ₩12,505 | -2.80% | 1.1만 |
|---|
| 2025.10.15 | ₩12,625 | ₩12,986 | ₩12,481 | ₩12,625 | 0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩12,625 | ₩12,865 | ₩12,385 | ₩12,625 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩12,505 | ₩12,986 | ₩12,264 | ₩12,805 | +2.40% | 1.6만 |
|---|
| 2025.10.10 | ₩12,865 | ₩13,226 | ₩12,505 | ₩12,505 | -2.80% | 7.3천 |
|---|