시장 데이터를 불러오는 중
전체 종목
Trinity Capital Inc. Common Stock 과거 주가
Trinity Capital Inc. Common Stock · TRIN · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trinity Capital Inc. Common Stock · TRIN · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,018 | ₩23,139 | ₩22,791 | ₩22,871 | -0.64% | 77.7만 |
| 2026.10.08 | ₩22,844 | ₩23,045 | ₩22,758 | ₩22,951 | +0.47% | 81.4만 |
| 2026.10.07 | ₩23,112 | ₩23,152 | ₩22,617 | ₩22,844 | -1.16% | 125.2만 |
| 2026.10.06 | ₩23,433 | ₩23,513 | ₩23,246 | ₩23,246 | -0.80% | 72.5만 |
| 2026.10.05 | ₩23,593 | ₩23,834 | ₩23,266 | ₩23,313 | -1.19% | 85.4만 |
| 2026.10.02 | ₩23,567 | ₩23,700 | ₩23,279 | ₩23,527 | -0.17% | 82.2만 |
| 2026.10.01 | ₩23,420 | ₩23,580 | ₩23,219 | ₩23,473 | +0.23% | 86.8만 |
| 2026.09.30 | ₩23,848 | ₩23,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,473 |
| -1.57% |
| 85만 |
| 2026.09.29 | ₩23,513 | ₩23,861 | ₩23,450 | ₩23,754 | +1.02% | 67.7만 |
|---|
| 2026.09.28 | ₩23,500 | ₩23,573 | ₩23,286 | ₩23,406 | -0.40% | 67.6만 |
|---|
| 2026.09.25 | ₩23,406 | ₩23,620 | ₩23,199 | ₩23,620 | +0.91% | 63.2만 |
|---|
| 2026.09.24 | ₩23,527 | ₩23,553 | ₩23,246 | ₩23,393 | -0.57% | 63만 |
|---|
| 2026.09.23 | ₩23,727 | ₩23,848 | ₩23,433 | ₩23,473 | -1.07% | 78.6만 |
|---|
| 2026.09.22 | ₩23,767 | ₩23,935 | ₩23,473 | ₩23,861 | +0.39% | 125.2만 |
|---|
| 2026.09.21 | ₩23,700 | ₩23,754 | ₩23,460 | ₩23,700 | 0.00% | 68.4만 |
|---|
| 2026.09.18 | ₩24,182 | ₩24,276 | ₩23,500 | ₩23,580 | -2.49% | 120만 |
|---|
| 2026.09.17 | ₩23,821 | ₩24,403 | ₩23,714 | ₩24,088 | +1.12% | 105만 |
|---|
| 2026.09.16 | ₩23,794 | ₩23,921 | ₩23,393 | ₩23,540 | -1.07% | 99만 |
|---|
| 2026.09.15 | ₩23,727 | ₩23,828 | ₩23,607 | ₩23,794 | +0.28% | 69.8만 |
|---|
| 2026.09.14 | ₩23,834 | ₩23,981 | ₩23,687 | ₩23,741 | -0.39% | 85만 |
|---|
| 2026.09.11 | ₩23,995 | ₩24,015 | ₩23,741 | ₩23,981 | -0.06% | 96.6만 |
|---|
| 2026.09.10 | ₩23,968 | ₩23,968 | ₩23,707 | ₩23,834 | -0.56% | 89.3만 |
|---|
| 2026.09.09 | ₩24,155 | ₩24,316 | ₩23,914 | ₩24,155 | 0.00% | 100.9만 |
|---|
| 2026.09.08 | ₩24,383 | ₩24,423 | ₩24,149 | ₩24,182 | -0.82% | 149.5만 |
|---|
| 2026.09.04 | ₩24,409 | ₩24,569 | ₩24,316 | ₩24,369 | -0.16% | 92.3만 |
|---|
| 2026.09.03 | ₩24,904 | ₩24,944 | ₩24,423 | ₩24,543 | -1.45% | 93.1만 |
|---|
| 2026.09.02 | ₩24,516 | ₩25,085 | ₩24,431 | ₩24,650 | +0.55% | 72.7만 |
|---|
| 2026.09.01 | ₩24,771 | ₩24,918 | ₩24,409 | ₩24,530 | -0.97% | 104.4만 |
|---|
| 2026.08.31 | ₩24,918 | ₩25,225 | ₩24,771 | ₩24,904 | -0.05% | 98.3만 |
|---|
| 2026.08.28 | ₩25,011 | ₩25,272 | ₩24,744 | ₩24,824 | -0.75% | 74.9만 |
|---|
| 2026.08.27 | ₩25,011 | ₩25,225 | ₩24,958 | ₩25,011 | 0.00% | 69만 |
|---|
| 2026.08.26 | ₩25,011 | ₩25,158 | ₩24,922 | ₩25,051 | +0.16% | 75.8만 |
|---|
| 2026.08.25 | ₩24,958 | ₩25,065 | ₩24,762 | ₩25,011 | +0.21% | 68.6만 |
|---|
| 2026.08.24 | ₩24,543 | ₩25,071 | ₩24,436 | ₩24,891 | +1.42% | 110.4만 |
|---|
| 2026.08.21 | ₩24,597 | ₩24,710 | ₩24,302 | ₩24,543 | -0.22% | 56.8만 |
|---|
| 2026.08.20 | ₩24,276 | ₩24,450 | ₩24,169 | ₩24,436 | +0.66% | 71.2만 |
|---|
| 2026.08.19 | ₩24,316 | ₩24,416 | ₩24,102 | ₩24,249 | -0.28% | 73.2만 |
|---|
| 2026.08.18 | ₩24,021 | ₩24,322 | ₩24,008 | ₩24,276 | +1.06% | 77.2만 |
|---|
| 2026.08.17 | ₩24,075 | ₩24,217 | ₩23,854 | ₩23,968 | -0.44% | 104.4만 |
|---|
| 2026.08.14 | ₩24,343 | ₩24,443 | ₩24,249 | ₩24,262 | -0.33% | 59.9만 |
|---|
| 2026.08.13 | ₩24,503 | ₩24,831 | ₩24,409 | ₩24,650 | +0.60% | 100.5만 |
|---|
| 2026.08.12 | ₩24,610 | ₩24,610 | ₩24,282 | ₩24,463 | -0.60% | 119.9만 |
|---|
| 2026.08.11 | ₩24,557 | ₩24,693 | ₩24,236 | ₩24,329 | -0.93% | 99.7만 |
|---|
| 2026.08.10 | ₩24,182 | ₩24,650 | ₩24,021 | ₩24,650 | +1.94% | 119.2만 |
|---|
| 2026.08.07 | ₩23,647 | ₩24,189 | ₩23,592 | ₩24,142 | +2.09% | 102.9만 |
|---|
| 2026.08.06 | ₩23,232 | ₩23,767 | ₩23,206 | ₩23,540 | +1.32% | 149.9만 |
|---|
| 2026.08.05 | ₩23,473 | ₩24,075 | ₩22,651 | ₩23,058 | -1.77% | 344.6만 |
|---|
| 2026.08.04 | ₩23,861 | ₩24,403 | ₩23,848 | ₩24,289 | +1.79% | 131.4만 |
|---|
| 2026.08.03 | ₩23,433 | ₩23,898 | ₩23,406 | ₩23,848 | +1.77% | 99.9만 |
|---|
| 2026.07.31 | ₩23,473 | ₩23,687 | ₩23,212 | ₩23,473 | 0.00% | 91.9만 |
|---|
| 2026.07.30 | ₩23,620 | ₩23,620 | ₩23,099 | ₩23,286 | -1.42% | 112만 |
|---|
| 2026.07.29 | ₩23,620 | ₩23,767 | ₩23,460 | ₩23,500 | -0.51% | 93.5만 |
|---|
| 2026.07.28 | ₩23,500 | ₩23,700 | ₩23,272 | ₩23,674 | +0.74% | 83.5만 |
|---|
| 2026.07.27 | ₩23,272 | ₩23,430 | ₩23,152 | ₩23,286 | +0.06% | 69.6만 |
|---|
| 2026.07.24 | ₩23,353 | ₩23,500 | ₩22,945 | ₩23,085 | -1.15% | 80.5만 |
|---|
| 2026.07.23 | ₩23,406 | ₩23,460 | ₩23,139 | ₩23,353 | -0.23% | 78.3만 |
|---|
| 2026.07.22 | ₩23,928 | ₩24,042 | ₩23,513 | ₩23,533 | -1.65% | 76.9만 |
|---|
| 2026.07.21 | ₩23,734 | ₩24,234 | ₩23,674 | ₩23,981 | +1.04% | 108.3만 |
|---|
| 2026.07.20 | ₩24,021 | ₩24,021 | ₩23,259 | ₩23,660 | -1.50% | 123.3만 |
|---|
| 2026.07.17 | ₩23,941 | ₩24,055 | ₩23,620 | ₩23,781 | -0.67% | 83.4만 |
|---|
| 2026.07.16 | ₩23,567 | ₩23,981 | ₩23,446 | ₩23,941 | +1.59% | 106.1만 |
|---|
| 2026.07.15 | ₩23,420 | ₩23,714 | ₩23,359 | ₩23,700 | +1.20% | 108.9만 |
|---|
| 2026.07.14 | ₩23,527 | ₩23,781 | ₩23,527 | ₩23,607 | +0.34% | 93.7만 |
|---|
| 2026.07.13 | ₩23,580 | ₩23,787 | ₩23,259 | ₩23,486 | -0.40% | 124.3만 |
|---|
| 2026.07.10 | ₩23,480 | ₩23,714 | ₩23,420 | ₩23,540 | +0.26% | 89.5만 |
|---|
| 2026.07.09 | ₩23,313 | ₩23,426 | ₩23,085 | ₩23,326 | +0.06% | 98.5만 |
|---|
| 2026.07.08 | ₩23,379 | ₩23,500 | ₩22,918 | ₩23,139 | -1.03% | 121.2만 |
|---|
| 2026.07.07 | ₩23,540 | ₩23,848 | ₩23,366 | ₩23,379 | -0.68% | 96.3만 |
|---|
| 2026.07.06 | ₩23,941 | ₩24,042 | ₩23,473 | ₩23,580 | -1.51% | 130.1만 |
|---|
| 2026.07.02 | ₩24,075 | ₩24,182 | ₩23,680 | ₩23,794 | -1.17% | 96만 |
|---|
| 2026.07.01 | ₩23,914 | ₩24,177 | ₩23,861 | ₩23,941 | +0.11% | 103.4만 |
|---|
| 2026.06.30 | ₩23,714 | ₩24,122 | ₩23,674 | ₩23,928 | +0.90% | 125.5만 |
|---|
| 2026.06.29 | ₩22,871 | ₩23,754 | ₩22,844 | ₩23,714 | +3.68% | 187.5만 |
|---|
| 2026.06.26 | ₩22,524 | ₩22,871 | ₩22,524 | ₩22,791 | +1.19% | 110.8만 |
|---|
| 2026.06.25 | ₩22,617 | ₩22,731 | ₩22,450 | ₩22,604 | -0.06% | 97.8만 |
|---|
| 2026.06.24 | ₩22,590 | ₩22,635 | ₩22,403 | ₩22,524 | -0.30% | 100.9만 |
|---|
| 2026.06.23 | ₩22,577 | ₩22,691 | ₩22,470 | ₩22,590 | +0.06% | 81.8만 |
|---|
| 2026.06.22 | ₩22,604 | ₩22,844 | ₩22,517 | ₩22,577 | -0.12% | 110.1만 |
|---|
| 2026.06.18 | ₩22,604 | ₩22,644 | ₩22,356 | ₩22,510 | -0.41% | 139.4만 |
|---|
| 2026.06.17 | ₩22,550 | ₩22,751 | ₩22,363 | ₩22,430 | -0.53% | 75.3만 |
|---|
| 2026.06.16 | ₩22,631 | ₩22,804 | ₩22,570 | ₩22,604 | -0.12% | 79.3만 |
|---|
| 2026.06.15 | ₩22,778 | ₩22,911 | ₩22,564 | ₩22,590 | -0.82% | 106.4만 |
|---|
| 2026.06.12 | ₩22,684 | ₩22,684 | ₩22,363 | ₩22,590 | -0.41% | 74만 |
|---|
| 2026.06.11 | ₩22,550 | ₩22,704 | ₩22,417 | ₩22,604 | +0.24% | 90.8만 |
|---|
| 2026.06.10 | ₩22,871 | ₩23,152 | ₩22,738 | ₩22,738 | -0.58% | 143.4만 |
|---|
| 2026.06.09 | ₩22,590 | ₩22,818 | ₩22,430 | ₩22,751 | +0.71% | 119.5만 |
|---|
| 2026.06.08 | ₩22,577 | ₩22,711 | ₩22,310 | ₩22,363 | -0.95% | 131.1만 |
|---|
| 2026.06.05 | ₩22,925 | ₩23,018 | ₩22,417 | ₩22,577 | -1.52% | 110만 |
|---|
| 2026.06.04 | ₩22,631 | ₩23,025 | ₩22,604 | ₩22,992 | +1.60% | 96.2만 |
|---|
| 2026.06.03 | ₩22,938 | ₩22,992 | ₩22,497 | ₩22,590 | -1.52% | 101.2만 |
|---|
| 2026.06.02 | ₩22,978 | ₩23,199 | ₩22,858 | ₩23,125 | +0.64% | 82.8만 |
|---|
| 2026.06.01 | ₩22,524 | ₩23,079 | ₩22,524 | ₩22,965 | +1.96% | 163.8만 |
|---|
| 2026.05.29 | ₩22,510 | ₩22,804 | ₩22,457 | ₩22,550 | +0.18% | 116.1만 |
|---|
| 2026.05.28 | ₩22,470 | ₩22,677 | ₩22,470 | ₩22,497 | +0.12% | 76.1만 |
|---|
| 2026.05.27 | ₩22,604 | ₩22,697 | ₩22,513 | ₩22,577 | -0.12% | 61.7만 |
|---|
| 2026.05.26 | ₩22,310 | ₩22,684 | ₩22,181 | ₩22,604 | +1.32% | 97.8만 |
|---|
| 2026.05.22 | ₩22,269 | ₩22,417 | ₩21,995 | ₩22,055 | -0.96% | 88.5만 |
|---|
| 2026.05.21 | ₩22,577 | ₩22,724 | ₩22,156 | ₩22,216 | -1.60% | 82.4만 |
|---|
| 2026.05.20 | ₩22,336 | ₩22,657 | ₩22,189 | ₩22,564 | +1.02% | 83.7만 |
|---|
| 2026.05.19 | ₩22,724 | ₩22,764 | ₩22,189 | ₩22,189 | -2.35% | 77.6만 |
|---|
| 2026.05.18 | ₩22,503 | ₩22,804 | ₩22,417 | ₩22,751 | +1.10% | 99.3만 |
|---|
| 2026.05.15 | ₩22,457 | ₩22,651 | ₩22,376 | ₩22,537 | +0.36% | 81.3만 |
|---|
| 2026.05.14 | ₩22,671 | ₩22,985 | ₩22,517 | ₩22,871 | +0.88% | 112.9만 |
|---|
| 2026.05.13 | ₩22,590 | ₩22,738 | ₩22,457 | ₩22,497 | -0.41% | 100.4만 |
|---|
| 2026.05.12 | ₩22,457 | ₩22,657 | ₩22,327 | ₩22,631 | +0.77% | 89.2만 |
|---|
| 2026.05.11 | ₩22,791 | ₩22,791 | ₩22,430 | ₩22,457 | -1.47% | 138.9만 |
|---|
| 2026.05.08 | ₩22,898 | ₩22,965 | ₩22,617 | ₩22,724 | -0.76% | 136.1만 |
|---|
| 2026.05.07 | ₩23,232 | ₩23,232 | ₩22,584 | ₩22,764 | -2.01% | 156.1만 |
|---|
| 2026.05.06 | ₩22,738 | ₩23,246 | ₩22,577 | ₩23,112 | +1.65% | 202.8만 |
|---|
| 2026.05.05 | ₩22,564 | ₩22,738 | ₩22,269 | ₩22,697 | +0.59% | 124.4만 |
|---|
| 2026.05.04 | ₩22,136 | ₩22,524 | ₩22,042 | ₩22,483 | +1.57% | 98.4만 |
|---|
| 2026.05.01 | ₩22,243 | ₩22,383 | ₩22,162 | ₩22,243 | 0.00% | 104.5만 |
|---|
| 2026.04.30 | ₩21,694 | ₩22,330 | ₩21,601 | ₩22,216 | +2.40% | 145만 |
|---|
| 2026.04.29 | ₩21,654 | ₩21,761 | ₩21,447 | ₩21,641 | -0.06% | 72.8만 |
|---|
| 2026.04.28 | ₩21,320 | ₩21,688 | ₩21,240 | ₩21,641 | +1.51% | 66.3만 |
|---|
| 2026.04.27 | ₩21,186 | ₩21,312 | ₩20,999 | ₩21,280 | +0.44% | 85.5만 |
|---|
| 2026.04.24 | ₩20,919 | ₩21,199 | ₩20,878 | ₩21,186 | +1.28% | 91.1만 |
|---|
| 2026.04.23 | ₩21,454 | ₩21,520 | ₩20,771 | ₩20,865 | -2.74% | 168.6만 |
|---|
| 2026.04.22 | ₩21,360 | ₩21,614 | ₩21,353 | ₩21,454 | +0.44% | 76만 |
|---|
| 2026.04.21 | ₩21,748 | ₩21,828 | ₩21,179 | ₩21,186 | -2.58% | 106.3만 |
|---|
| 2026.04.20 | ₩21,494 | ₩21,761 | ₩21,413 | ₩21,694 | +0.93% | 97만 |
|---|
| 2026.04.17 | ₩21,253 | ₩21,674 | ₩21,240 | ₩21,627 | +1.76% | 144.5만 |
|---|
| 2026.04.16 | ₩20,959 | ₩21,320 | ₩20,838 | ₩21,039 | +0.38% | 131.5만 |
|---|
| 2026.04.15 | ₩20,557 | ₩20,995 | ₩20,557 | ₩20,959 | +1.95% | 163만 |
|---|
| 2026.04.14 | ₩20,517 | ₩20,745 | ₩20,517 | ₩20,731 | +1.04% | 147만 |
|---|
| 2026.04.13 | ₩20,223 | ₩20,402 | ₩20,103 | ₩20,357 | +0.66% | 176만 |
|---|
| 2026.04.10 | ₩20,263 | ₩20,370 | ₩20,163 | ₩20,223 | -0.20% | 85.3만 |
|---|
| 2026.04.09 | ₩20,143 | ₩20,404 | ₩20,089 | ₩20,183 | +0.20% | 162.9만 |
|---|
| 2026.04.08 | ₩20,383 | ₩20,470 | ₩19,976 | ₩20,156 | -1.12% | 128.8만 |
|---|
| 2026.04.07 | ₩20,196 | ₩20,290 | ₩20,036 | ₩20,076 | -0.60% | 89.5만 |
|---|
| 2026.04.06 | ₩20,063 | ₩20,317 | ₩20,049 | ₩20,250 | +0.93% | 114.8만 |
|---|
| 2026.04.02 | ₩19,581 | ₩20,049 | ₩19,541 | ₩20,036 | +2.32% | 123.4만 |
|---|
| 2026.04.01 | ₩19,849 | ₩19,849 | ₩19,394 | ₩19,782 | -0.34% | 110.6만 |
|---|
| 2026.03.31 | ₩19,461 | ₩19,728 | ₩19,334 | ₩19,675 | +1.10% | 146만 |
|---|
| 2026.03.30 | ₩19,166 | ₩19,407 | ₩19,140 | ₩19,220 | +0.28% | 119.8만 |
|---|
| 2026.03.27 | ₩19,327 | ₩19,380 | ₩19,039 | ₩19,113 | -1.11% | 131.6만 |
|---|
| 2026.03.26 | ₩19,461 | ₩19,835 | ₩19,354 | ₩19,434 | -0.14% | 88.7만 |
|---|
| 2026.03.25 | ₩19,447 | ₩19,661 | ₩19,394 | ₩19,568 | +0.62% | 91.6만 |
|---|
| 2026.03.24 | ₩19,461 | ₩19,494 | ₩19,247 | ₩19,354 | -0.55% | 91.4만 |
|---|
| 2026.03.23 | ₩19,313 | ₩19,715 | ₩19,079 | ₩19,554 | +1.25% | 132.7만 |
|---|
| 2026.03.20 | ₩19,548 | ₩19,742 | ₩19,180 | ₩19,180 | -1.88% | 164.3만 |
|---|
| 2026.03.19 | ₩19,474 | ₩19,635 | ₩19,394 | ₩19,581 | +0.55% | 113.4만 |
|---|
| 2026.03.18 | ₩19,461 | ₩19,675 | ₩19,340 | ₩19,474 | +0.07% | 110.6만 |
|---|
| 2026.03.17 | ₩19,113 | ₩19,608 | ₩19,106 | ₩19,514 | +2.10% | 164만 |
|---|
| 2026.03.16 | ₩19,287 | ₩19,287 | ₩18,899 | ₩18,966 | -1.66% | 202.2만 |
|---|
| 2026.03.13 | ₩19,501 | ₩19,648 | ₩19,273 | ₩19,287 | -1.10% | 115.2만 |
|---|
| 2026.03.12 | ₩19,635 | ₩19,795 | ₩19,568 | ₩19,648 | +0.07% | 127.8만 |
|---|
| 2026.03.11 | ₩20,036 | ₩20,089 | ₩19,661 | ₩19,795 | -1.20% | 114.1만 |
|---|
| 2026.03.10 | ₩19,982 | ₩20,076 | ₩19,764 | ₩19,915 | -0.33% | 124.2만 |
|---|
| 2026.03.09 | ₩19,661 | ₩19,922 | ₩19,421 | ₩19,875 | +1.09% | 152.7만 |
|---|
| 2026.03.06 | ₩19,929 | ₩20,063 | ₩19,782 | ₩19,942 | +0.07% | 103.8만 |
|---|
| 2026.03.05 | ₩20,210 | ₩20,477 | ₩19,976 | ₩20,103 | -0.53% | 173.7만 |
|---|
| 2026.03.04 | ₩20,103 | ₩20,377 | ₩19,862 | ₩20,210 | +0.53% | 158.3만 |
|---|
| 2026.03.03 | ₩19,661 | ₩20,049 | ₩19,608 | ₩19,929 | +1.36% | 164.1만 |
|---|
| 2026.03.02 | ₩19,635 | ₩20,029 | ₩19,233 | ₩19,942 | +1.57% | 238.7만 |
|---|
| 2026.02.27 | ₩20,169 | ₩20,303 | ₩19,768 | ₩19,782 | -1.92% | 205.2만 |
|---|
| 2026.02.26 | ₩20,624 | ₩20,731 | ₩20,089 | ₩20,330 | -1.43% | 130.5만 |
|---|
| 2026.02.25 | ₩20,357 | ₩20,651 | ₩20,119 | ₩20,597 | +1.18% | 121.4만 |
|---|
| 2026.02.24 | ₩19,695 | ₩20,270 | ₩19,635 | ₩20,089 | +2.00% | 135만 |
|---|
| 2026.02.23 | ₩20,036 | ₩20,290 | ₩19,514 | ₩19,661 | -1.87% | 235.1만 |
|---|
| 2026.02.20 | ₩20,317 | ₩20,350 | ₩19,875 | ₩20,022 | -1.45% | 136.1만 |
|---|
| 2026.02.19 | ₩20,758 | ₩20,758 | ₩20,203 | ₩20,424 | -1.61% | 100.1만 |
|---|
| 2026.02.18 | ₩20,664 | ₩20,838 | ₩20,424 | ₩20,798 | +0.65% | 158.6만 |
|---|
| 2026.02.17 | ₩20,624 | ₩20,698 | ₩20,343 | ₩20,584 | -0.19% | 123.4만 |
|---|
| 2026.02.13 | ₩20,731 | ₩20,852 | ₩20,357 | ₩20,611 | -0.58% | 179만 |
|---|
| 2026.02.12 | ₩21,306 | ₩21,440 | ₩20,812 | ₩21,039 | -1.26% | 166.8만 |
|---|
| 2026.02.11 | ₩21,785 | ₩21,788 | ₩21,126 | ₩21,159 | -2.87% | 145.4만 |
|---|
| 2026.02.10 | ₩21,627 | ₩21,828 | ₩21,427 | ₩21,587 | -0.19% | 147.7만 |
|---|
| 2026.02.09 | ₩21,734 | ₩21,761 | ₩21,373 | ₩21,614 | -0.55% | 97.9만 |
|---|
| 2026.02.06 | ₩21,427 | ₩21,681 | ₩21,150 | ₩21,654 | +1.06% | 117.2만 |
|---|
| 2026.02.05 | ₩21,728 | ₩21,728 | ₩21,240 | ₩21,373 | -1.63% | 114.4만 |
|---|
| 2026.02.04 | ₩22,042 | ₩22,216 | ₩21,306 | ₩21,721 | -1.46% | 162.5만 |
|---|
| 2026.02.03 | ₩22,029 | ₩22,129 | ₩21,647 | ₩21,975 | -0.24% | 148.4만 |
|---|
| 2026.02.02 | ₩22,510 | ₩22,510 | ₩21,614 | ₩21,868 | -2.85% | 269.7만 |
|---|
| 2026.01.30 | ₩22,784 | ₩22,818 | ₩22,376 | ₩22,510 | -1.20% | 165.4만 |
|---|
| 2026.01.29 | ₩22,811 | ₩23,006 | ₩22,617 | ₩22,818 | +0.03% | 141.6만 |
|---|
| 2026.01.28 | ₩22,470 | ₩22,804 | ₩22,470 | ₩22,697 | +1.01% | 107.1만 |
|---|
| 2026.01.27 | ₩22,042 | ₩22,457 | ₩21,989 | ₩22,430 | +1.76% | 96.3만 |
|---|
| 2026.01.26 | ₩22,122 | ₩22,220 | ₩21,554 | ₩21,922 | -0.91% | 97.3만 |
|---|
| 2026.01.23 | ₩22,350 | ₩22,376 | ₩21,948 | ₩22,096 | -1.14% | 112.4만 |
|---|
| 2026.01.22 | ₩22,122 | ₩22,443 | ₩22,082 | ₩22,363 | +1.09% | 98.2만 |
|---|
| 2026.01.21 | ₩21,601 | ₩22,109 | ₩21,601 | ₩22,109 | +2.35% | 73.5만 |
|---|
| 2026.01.20 | ₩21,494 | ₩21,795 | ₩21,253 | ₩21,534 | +0.19% | 128.4만 |
|---|
| 2026.01.16 | ₩21,721 | ₩21,855 | ₩21,467 | ₩21,681 | -0.18% | 137.6만 |
|---|
| 2026.01.15 | ₩21,373 | ₩21,775 | ₩21,106 | ₩21,748 | +1.75% | 155.5만 |
|---|
| 2026.01.14 | ₩21,186 | ₩21,681 | ₩21,106 | ₩21,547 | +1.70% | 154.1만 |
|---|
| 2026.01.13 | ₩21,400 | ₩21,520 | ₩21,052 | ₩21,146 | -1.19% | 88만 |
|---|
| 2026.01.12 | ₩21,146 | ₩21,373 | ₩21,012 | ₩21,333 | +0.89% | 97.3만 |
|---|
| 2026.01.09 | ₩21,159 | ₩21,226 | ₩21,019 | ₩21,146 | -0.06% | 93.3만 |
|---|
| 2026.01.08 | ₩20,571 | ₩21,199 | ₩20,544 | ₩21,146 | +2.80% | 114.9만 |
|---|
| 2026.01.07 | ₩20,678 | ₩20,758 | ₩20,377 | ₩20,531 | -0.71% | 90.1만 |
|---|
| 2026.01.06 | ₩20,584 | ₩20,691 | ₩20,276 | ₩20,691 | +0.52% | 108만 |
|---|
| 2026.01.05 | ₩20,103 | ₩20,577 | ₩20,103 | ₩20,531 | +2.13% | 130.7만 |
|---|
| 2026.01.02 | ₩19,594 | ₩20,302 | ₩19,594 | ₩20,129 | +2.73% | 135.3만 |
|---|
| 2025.12.31 | ₩19,421 | ₩19,795 | ₩19,327 | ₩19,594 | +0.90% | 173.9만 |
|---|
| 2025.12.30 | ₩20,290 | ₩20,290 | ₩20,089 | ₩20,103 | -0.92% | 178만 |
|---|
| 2025.12.29 | ₩20,330 | ₩20,450 | ₩20,169 | ₩20,223 | -0.53% | 186.8만 |
|---|
| 2025.12.26 | ₩20,250 | ₩20,343 | ₩20,063 | ₩20,330 | +0.40% | 134.4만 |
|---|
| 2025.12.24 | ₩20,370 | ₩20,444 | ₩20,169 | ₩20,250 | -0.59% | 111.5만 |
|---|
| 2025.12.23 | ₩20,343 | ₩20,489 | ₩20,230 | ₩20,337 | -0.03% | 138.9만 |
|---|
| 2025.12.22 | ₩20,303 | ₩20,317 | ₩20,143 | ₩20,263 | -0.20% | 133.4만 |
|---|
| 2025.12.19 | ₩20,330 | ₩20,417 | ₩20,116 | ₩20,169 | -0.79% | 159.9만 |
|---|
| 2025.12.18 | ₩20,531 | ₩20,597 | ₩20,236 | ₩20,303 | -1.11% | 171.8만 |
|---|
| 2025.12.17 | ₩20,196 | ₩20,404 | ₩20,129 | ₩20,343 | +0.73% | 95.3만 |
|---|
| 2025.12.16 | ₩20,236 | ₩20,303 | ₩20,009 | ₩20,036 | -0.99% | 91.8만 |
|---|
| 2025.12.15 | ₩20,410 | ₩20,464 | ₩20,096 | ₩20,223 | -0.92% | 93.9만 |
|---|
| 2025.12.12 | ₩20,317 | ₩20,490 | ₩20,210 | ₩20,303 | -0.07% | 57.3만 |
|---|
| 2025.12.11 | ₩20,477 | ₩20,531 | ₩20,196 | ₩20,223 | -1.24% | 80.6만 |
|---|
| 2025.12.10 | ₩20,236 | ₩20,464 | ₩20,196 | ₩20,397 | +0.79% | 69.6만 |
|---|
| 2025.12.09 | ₩20,410 | ₩20,437 | ₩20,196 | ₩20,290 | -0.59% | 80.2만 |
|---|
| 2025.12.08 | ₩20,063 | ₩20,450 | ₩19,996 | ₩20,437 | +1.87% | 104.1만 |
|---|
| 2025.12.05 | ₩19,862 | ₩20,002 | ₩19,796 | ₩19,956 | +0.47% | 62.8만 |
|---|
| 2025.12.04 | ₩19,755 | ₩19,862 | ₩19,693 | ₩19,795 | +0.20% | 57.8만 |
|---|
| 2025.12.03 | ₩19,474 | ₩19,788 | ₩19,474 | ₩19,755 | +1.44% | 63.1만 |
|---|
| 2025.12.02 | ₩19,528 | ₩19,782 | ₩19,347 | ₩19,474 | -0.27% | 67.9만 |
|---|
| 2025.12.01 | ₩19,862 | ₩19,863 | ₩19,467 | ₩19,501 | -1.82% | 76.3만 |
|---|
| 2025.11.28 | ₩19,795 | ₩19,950 | ₩19,728 | ₩19,808 | +0.07% | 34.3만 |
|---|
| 2025.11.26 | ₩19,661 | ₩19,822 | ₩19,609 | ₩19,755 | +0.48% | 71.2만 |
|---|
| 2025.11.25 | ₩19,541 | ₩19,661 | ₩19,407 | ₩19,608 | +0.34% | 73.5만 |
|---|
| 2025.11.24 | ₩19,233 | ₩19,467 | ₩19,099 | ₩19,434 | +1.04% | 73.6만 |
|---|
| 2025.11.21 | ₩19,140 | ₩19,327 | ₩19,046 | ₩19,193 | +0.28% | 100.1만 |
|---|
| 2025.11.20 | ₩19,287 | ₩19,513 | ₩19,086 | ₩19,099 | -0.97% | 79.6만 |
|---|
| 2025.11.19 | ₩19,568 | ₩19,568 | ₩19,166 | ₩19,233 | -1.71% | 85.9만 |
|---|
| 2025.11.18 | ₩19,394 | ₩19,561 | ₩19,300 | ₩19,541 | +0.76% | 67.6만 |
|---|
| 2025.11.17 | ₩19,768 | ₩19,768 | ₩19,367 | ₩19,421 | -1.76% | 74.4만 |
|---|
| 2025.11.14 | ₩19,661 | ₩19,808 | ₩19,541 | ₩19,755 | +0.48% | 64.7만 |
|---|
| 2025.11.13 | ₩19,875 | ₩19,996 | ₩19,688 | ₩19,742 | -0.67% | 87.6만 |
|---|
| 2025.11.12 | ₩19,982 | ₩20,129 | ₩19,871 | ₩19,956 | -0.13% | 91.6만 |
|---|
| 2025.11.11 | ₩19,795 | ₩20,018 | ₩19,762 | ₩19,982 | +0.95% | 96.4만 |
|---|
| 2025.11.10 | ₩19,648 | ₩19,849 | ₩19,554 | ₩19,688 | +0.20% | 112.3만 |
|---|
| 2025.11.07 | ₩19,273 | ₩19,594 | ₩19,206 | ₩19,528 | +1.32% | 93.4만 |
|---|
| 2025.11.06 | ₩19,474 | ₩19,862 | ₩19,166 | ₩19,273 | -1.03% | 115.3만 |
|---|
| 2025.11.05 | ₩19,795 | ₩19,836 | ₩19,247 | ₩19,273 | -2.64% | 226.7만 |
|---|
| 2025.11.04 | ₩20,196 | ₩20,303 | ₩20,022 | ₩20,297 | +0.50% | 58.2만 |
|---|
| 2025.11.03 | ₩20,330 | ₩20,363 | ₩20,029 | ₩20,223 | -0.53% | 60.4만 |
|---|
| 2025.10.31 | ₩20,103 | ₩20,450 | ₩19,996 | ₩20,183 | +0.40% | 70만 |
|---|
| 2025.10.30 | ₩20,143 | ₩20,314 | ₩19,949 | ₩20,103 | -0.20% | 48.6만 |
|---|
| 2025.10.29 | ₩20,323 | ₩20,464 | ₩20,096 | ₩20,143 | -0.89% | 46.4만 |
|---|
| 2025.10.28 | ₩20,210 | ₩20,571 | ₩20,156 | ₩20,357 | +0.73% | 61.2만 |
|---|
| 2025.10.27 | ₩20,022 | ₩20,223 | ₩20,016 | ₩20,210 | +0.94% | 66만 |
|---|
| 2025.10.24 | ₩20,063 | ₩20,263 | ₩19,942 | ₩19,956 | -0.53% | 53.2만 |
|---|
| 2025.10.23 | ₩19,795 | ₩20,036 | ₩19,728 | ₩20,036 | +1.22% | 56.9만 |
|---|
| 2025.10.22 | ₩19,875 | ₩19,996 | ₩19,681 | ₩19,728 | -0.74% | 50.2만 |
|---|
| 2025.10.21 | ₩19,728 | ₩19,969 | ₩19,701 | ₩19,875 | +0.75% | 55만 |
|---|
| 2025.10.20 | ₩19,822 | ₩19,858 | ₩19,574 | ₩19,701 | -0.61% | 55만 |
|---|
| 2025.10.17 | ₩19,648 | ₩19,875 | ₩19,568 | ₩19,782 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩20,276 | ₩20,357 | ₩19,628 | ₩19,648 | -3.10% | 67만 |
|---|
| 2025.10.15 | ₩20,169 | ₩20,450 | ₩20,076 | ₩20,250 | +0.40% | 97.4만 |
|---|
| 2025.10.14 | ₩19,795 | ₩20,216 | ₩19,688 | ₩20,063 | +1.35% | 120.9만 |
|---|
| 2025.10.13 | ₩19,447 | ₩19,849 | ₩19,394 | ₩19,835 | +1.99% | 93.2만 |
|---|
| 2025.10.10 | ₩19,594 | ₩19,768 | ₩19,260 | ₩19,313 | -1.43% | 124만 |
|---|