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 | ₩23,049 | ₩23,170 | ₩22,821 | ₩22,902 | -0.64% | 77.7만 |
| 2026.10.08 | ₩22,875 | ₩23,076 | ₩22,788 | ₩22,982 | +0.47% | 81.4만 |
| 2026.10.07 | ₩23,143 | ₩23,183 | ₩22,647 | ₩22,875 | -1.16% | 125.2만 |
| 2026.10.06 | ₩23,464 | ₩23,545 | ₩23,277 | ₩23,277 | -0.80% | 72.5만 |
| 2026.10.05 | ₩23,625 | ₩23,866 | ₩23,297 | ₩23,344 | -1.19% | 85.4만 |
| 2026.10.02 | ₩23,598 | ₩23,732 | ₩23,310 | ₩23,558 | -0.17% | 82.2만 |
| 2026.10.01 | ₩23,451 | ₩23,612 | ₩23,250 | ₩23,504 | +0.23% | 86.8만 |
| 2026.09.30 | ₩23,879 | ₩23,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,504 |
| -1.57% |
| 85만 |
| 2026.09.29 | ₩23,545 | ₩23,893 | ₩23,482 | ₩23,786 | +1.02% | 67.7만 |
|---|
| 2026.09.28 | ₩23,531 | ₩23,605 | ₩23,317 | ₩23,437 | -0.40% | 67.6만 |
|---|
| 2026.09.25 | ₩23,437 | ₩23,652 | ₩23,230 | ₩23,652 | +0.91% | 63.2만 |
|---|
| 2026.09.24 | ₩23,558 | ₩23,585 | ₩23,277 | ₩23,424 | -0.57% | 63만 |
|---|
| 2026.09.23 | ₩23,759 | ₩23,879 | ₩23,464 | ₩23,504 | -1.07% | 78.6만 |
|---|
| 2026.09.22 | ₩23,799 | ₩23,966 | ₩23,504 | ₩23,893 | +0.39% | 125.2만 |
|---|
| 2026.09.21 | ₩23,732 | ₩23,786 | ₩23,491 | ₩23,732 | 0.00% | 68.4만 |
|---|
| 2026.09.18 | ₩24,214 | ₩24,308 | ₩23,531 | ₩23,612 | -2.49% | 120만 |
|---|
| 2026.09.17 | ₩23,853 | ₩24,435 | ₩23,745 | ₩24,120 | +1.12% | 105만 |
|---|
| 2026.09.16 | ₩23,826 | ₩23,953 | ₩23,424 | ₩23,571 | -1.07% | 99만 |
|---|
| 2026.09.15 | ₩23,759 | ₩23,859 | ₩23,638 | ₩23,826 | +0.28% | 69.8만 |
|---|
| 2026.09.14 | ₩23,866 | ₩24,013 | ₩23,719 | ₩23,772 | -0.39% | 85만 |
|---|
| 2026.09.11 | ₩24,027 | ₩24,047 | ₩23,772 | ₩24,013 | -0.06% | 96.6만 |
|---|
| 2026.09.10 | ₩24,000 | ₩24,000 | ₩23,739 | ₩23,866 | -0.56% | 89.3만 |
|---|
| 2026.09.09 | ₩24,187 | ₩24,348 | ₩23,946 | ₩24,187 | 0.00% | 100.9만 |
|---|
| 2026.09.08 | ₩24,415 | ₩24,455 | ₩24,181 | ₩24,214 | -0.82% | 149.5만 |
|---|
| 2026.09.04 | ₩24,442 | ₩24,601 | ₩24,348 | ₩24,402 | -0.16% | 92.3만 |
|---|
| 2026.09.03 | ₩24,937 | ₩24,978 | ₩24,455 | ₩24,576 | -1.45% | 93.1만 |
|---|
| 2026.09.02 | ₩24,549 | ₩25,118 | ₩24,463 | ₩24,683 | +0.55% | 72.7만 |
|---|
| 2026.09.01 | ₩24,803 | ₩24,951 | ₩24,442 | ₩24,562 | -0.97% | 104.4만 |
|---|
| 2026.08.31 | ₩24,951 | ₩25,259 | ₩24,803 | ₩24,937 | -0.05% | 98.3만 |
|---|
| 2026.08.28 | ₩25,045 | ₩25,306 | ₩24,777 | ₩24,857 | -0.75% | 74.9만 |
|---|
| 2026.08.27 | ₩25,045 | ₩25,259 | ₩24,991 | ₩25,045 | 0.00% | 69만 |
|---|
| 2026.08.26 | ₩25,045 | ₩25,192 | ₩24,955 | ₩25,085 | +0.16% | 75.8만 |
|---|
| 2026.08.25 | ₩24,991 | ₩25,098 | ₩24,795 | ₩25,045 | +0.21% | 68.6만 |
|---|
| 2026.08.24 | ₩24,576 | ₩25,105 | ₩24,469 | ₩24,924 | +1.42% | 110.4만 |
|---|
| 2026.08.21 | ₩24,629 | ₩24,743 | ₩24,335 | ₩24,576 | -0.22% | 56.8만 |
|---|
| 2026.08.20 | ₩24,308 | ₩24,482 | ₩24,201 | ₩24,469 | +0.66% | 71.2만 |
|---|
| 2026.08.19 | ₩24,348 | ₩24,449 | ₩24,134 | ₩24,281 | -0.28% | 73.2만 |
|---|
| 2026.08.18 | ₩24,053 | ₩24,355 | ₩24,040 | ₩24,308 | +1.06% | 77.2만 |
|---|
| 2026.08.17 | ₩24,107 | ₩24,249 | ₩23,886 | ₩24,000 | -0.44% | 104.4만 |
|---|
| 2026.08.14 | ₩24,375 | ₩24,475 | ₩24,281 | ₩24,295 | -0.33% | 59.9만 |
|---|
| 2026.08.13 | ₩24,536 | ₩24,864 | ₩24,442 | ₩24,683 | +0.60% | 100.5만 |
|---|
| 2026.08.12 | ₩24,643 | ₩24,643 | ₩24,315 | ₩24,495 | -0.60% | 119.9만 |
|---|
| 2026.08.11 | ₩24,589 | ₩24,726 | ₩24,268 | ₩24,362 | -0.93% | 99.7만 |
|---|
| 2026.08.10 | ₩24,214 | ₩24,683 | ₩24,053 | ₩24,683 | +1.94% | 119.2만 |
|---|
| 2026.08.07 | ₩23,678 | ₩24,221 | ₩23,624 | ₩24,174 | +2.09% | 102.9만 |
|---|
| 2026.08.06 | ₩23,263 | ₩23,799 | ₩23,237 | ₩23,571 | +1.32% | 149.9만 |
|---|
| 2026.08.05 | ₩23,504 | ₩24,107 | ₩22,681 | ₩23,089 | -1.77% | 344.6만 |
|---|
| 2026.08.04 | ₩23,893 | ₩24,435 | ₩23,879 | ₩24,321 | +1.79% | 131.4만 |
|---|
| 2026.08.03 | ₩23,464 | ₩23,930 | ₩23,437 | ₩23,879 | +1.77% | 99.9만 |
|---|
| 2026.07.31 | ₩23,504 | ₩23,719 | ₩23,243 | ₩23,504 | 0.00% | 91.9만 |
|---|
| 2026.07.30 | ₩23,652 | ₩23,652 | ₩23,129 | ₩23,317 | -1.42% | 112만 |
|---|
| 2026.07.29 | ₩23,652 | ₩23,799 | ₩23,491 | ₩23,531 | -0.51% | 93.5만 |
|---|
| 2026.07.28 | ₩23,531 | ₩23,732 | ₩23,303 | ₩23,705 | +0.74% | 83.5만 |
|---|
| 2026.07.27 | ₩23,303 | ₩23,462 | ₩23,183 | ₩23,317 | +0.06% | 69.6만 |
|---|
| 2026.07.24 | ₩23,384 | ₩23,531 | ₩22,975 | ₩23,116 | -1.15% | 80.5만 |
|---|
| 2026.07.23 | ₩23,437 | ₩23,491 | ₩23,170 | ₩23,384 | -0.23% | 78.3만 |
|---|
| 2026.07.22 | ₩23,960 | ₩24,074 | ₩23,545 | ₩23,565 | -1.65% | 76.9만 |
|---|
| 2026.07.21 | ₩23,766 | ₩24,266 | ₩23,705 | ₩24,013 | +1.04% | 108.3만 |
|---|
| 2026.07.20 | ₩24,053 | ₩24,053 | ₩23,290 | ₩23,692 | -1.50% | 123.3만 |
|---|
| 2026.07.17 | ₩23,973 | ₩24,087 | ₩23,652 | ₩23,812 | -0.67% | 83.4만 |
|---|
| 2026.07.16 | ₩23,598 | ₩24,013 | ₩23,478 | ₩23,973 | +1.59% | 106.1만 |
|---|
| 2026.07.15 | ₩23,451 | ₩23,745 | ₩23,391 | ₩23,732 | +1.20% | 108.9만 |
|---|
| 2026.07.14 | ₩23,558 | ₩23,812 | ₩23,558 | ₩23,638 | +0.34% | 93.7만 |
|---|
| 2026.07.13 | ₩23,612 | ₩23,819 | ₩23,290 | ₩23,518 | -0.40% | 124.3만 |
|---|
| 2026.07.10 | ₩23,511 | ₩23,745 | ₩23,451 | ₩23,571 | +0.26% | 89.5만 |
|---|
| 2026.07.09 | ₩23,344 | ₩23,457 | ₩23,116 | ₩23,357 | +0.06% | 98.5만 |
|---|
| 2026.07.08 | ₩23,411 | ₩23,531 | ₩22,949 | ₩23,170 | -1.03% | 121.2만 |
|---|
| 2026.07.07 | ₩23,571 | ₩23,879 | ₩23,397 | ₩23,411 | -0.68% | 96.3만 |
|---|
| 2026.07.06 | ₩23,973 | ₩24,074 | ₩23,504 | ₩23,612 | -1.51% | 130.1만 |
|---|
| 2026.07.02 | ₩24,107 | ₩24,214 | ₩23,712 | ₩23,826 | -1.17% | 96만 |
|---|
| 2026.07.01 | ₩23,946 | ₩24,209 | ₩23,893 | ₩23,973 | +0.11% | 103.4만 |
|---|
| 2026.06.30 | ₩23,745 | ₩24,154 | ₩23,705 | ₩23,960 | +0.90% | 125.5만 |
|---|
| 2026.06.29 | ₩22,902 | ₩23,786 | ₩22,875 | ₩23,745 | +3.68% | 187.5만 |
|---|
| 2026.06.26 | ₩22,553 | ₩22,902 | ₩22,553 | ₩22,821 | +1.19% | 110.8만 |
|---|
| 2026.06.25 | ₩22,647 | ₩22,761 | ₩22,480 | ₩22,634 | -0.06% | 97.8만 |
|---|
| 2026.06.24 | ₩22,620 | ₩22,665 | ₩22,433 | ₩22,553 | -0.30% | 100.9만 |
|---|
| 2026.06.23 | ₩22,607 | ₩22,721 | ₩22,500 | ₩22,620 | +0.06% | 81.8만 |
|---|
| 2026.06.22 | ₩22,634 | ₩22,875 | ₩22,547 | ₩22,607 | -0.12% | 110.1만 |
|---|
| 2026.06.18 | ₩22,634 | ₩22,674 | ₩22,386 | ₩22,540 | -0.41% | 139.4만 |
|---|
| 2026.06.17 | ₩22,580 | ₩22,781 | ₩22,393 | ₩22,460 | -0.53% | 75.3만 |
|---|
| 2026.06.16 | ₩22,661 | ₩22,835 | ₩22,600 | ₩22,634 | -0.12% | 79.3만 |
|---|
| 2026.06.15 | ₩22,808 | ₩22,942 | ₩22,594 | ₩22,620 | -0.82% | 106.4만 |
|---|
| 2026.06.12 | ₩22,714 | ₩22,714 | ₩22,393 | ₩22,620 | -0.41% | 74만 |
|---|
| 2026.06.11 | ₩22,580 | ₩22,734 | ₩22,446 | ₩22,634 | +0.24% | 90.8만 |
|---|
| 2026.06.10 | ₩22,902 | ₩23,183 | ₩22,768 | ₩22,768 | -0.58% | 143.4만 |
|---|
| 2026.06.09 | ₩22,620 | ₩22,848 | ₩22,460 | ₩22,781 | +0.71% | 119.5만 |
|---|
| 2026.06.08 | ₩22,607 | ₩22,741 | ₩22,339 | ₩22,393 | -0.95% | 131.1만 |
|---|
| 2026.06.05 | ₩22,955 | ₩23,049 | ₩22,446 | ₩22,607 | -1.52% | 110만 |
|---|
| 2026.06.04 | ₩22,661 | ₩23,056 | ₩22,634 | ₩23,022 | +1.60% | 96.2만 |
|---|
| 2026.06.03 | ₩22,969 | ₩23,022 | ₩22,527 | ₩22,620 | -1.52% | 101.2만 |
|---|
| 2026.06.02 | ₩23,009 | ₩23,230 | ₩22,888 | ₩23,156 | +0.64% | 82.8만 |
|---|
| 2026.06.01 | ₩22,553 | ₩23,109 | ₩22,553 | ₩22,995 | +1.96% | 163.8만 |
|---|
| 2026.05.29 | ₩22,540 | ₩22,835 | ₩22,487 | ₩22,580 | +0.18% | 116.1만 |
|---|
| 2026.05.28 | ₩22,500 | ₩22,707 | ₩22,500 | ₩22,527 | +0.12% | 76.1만 |
|---|
| 2026.05.27 | ₩22,634 | ₩22,728 | ₩22,543 | ₩22,607 | -0.12% | 61.7만 |
|---|
| 2026.05.26 | ₩22,339 | ₩22,714 | ₩22,211 | ₩22,634 | +1.32% | 97.8만 |
|---|
| 2026.05.22 | ₩22,299 | ₩22,446 | ₩22,024 | ₩22,085 | -0.96% | 88.5만 |
|---|
| 2026.05.21 | ₩22,607 | ₩22,754 | ₩22,185 | ₩22,245 | -1.60% | 82.4만 |
|---|
| 2026.05.20 | ₩22,366 | ₩22,687 | ₩22,219 | ₩22,594 | +1.02% | 83.7만 |
|---|
| 2026.05.19 | ₩22,754 | ₩22,795 | ₩22,219 | ₩22,219 | -2.35% | 77.6만 |
|---|
| 2026.05.18 | ₩22,533 | ₩22,835 | ₩22,446 | ₩22,781 | +1.10% | 99.3만 |
|---|
| 2026.05.15 | ₩22,487 | ₩22,681 | ₩22,406 | ₩22,567 | +0.36% | 81.3만 |
|---|
| 2026.05.14 | ₩22,701 | ₩23,016 | ₩22,547 | ₩22,902 | +0.88% | 112.9만 |
|---|
| 2026.05.13 | ₩22,620 | ₩22,768 | ₩22,487 | ₩22,527 | -0.41% | 100.4만 |
|---|
| 2026.05.12 | ₩22,487 | ₩22,687 | ₩22,357 | ₩22,661 | +0.77% | 89.2만 |
|---|
| 2026.05.11 | ₩22,821 | ₩22,821 | ₩22,460 | ₩22,487 | -1.47% | 138.9만 |
|---|
| 2026.05.08 | ₩22,928 | ₩22,995 | ₩22,647 | ₩22,754 | -0.76% | 136.1만 |
|---|
| 2026.05.07 | ₩23,263 | ₩23,263 | ₩22,614 | ₩22,795 | -2.01% | 156.1만 |
|---|
| 2026.05.06 | ₩22,768 | ₩23,277 | ₩22,607 | ₩23,143 | +1.65% | 202.8만 |
|---|
| 2026.05.05 | ₩22,594 | ₩22,768 | ₩22,299 | ₩22,728 | +0.59% | 124.4만 |
|---|
| 2026.05.04 | ₩22,165 | ₩22,553 | ₩22,071 | ₩22,513 | +1.57% | 98.4만 |
|---|
| 2026.05.01 | ₩22,272 | ₩22,413 | ₩22,192 | ₩22,272 | 0.00% | 104.5만 |
|---|
| 2026.04.30 | ₩21,723 | ₩22,359 | ₩21,629 | ₩22,245 | +2.40% | 145만 |
|---|
| 2026.04.29 | ₩21,683 | ₩21,790 | ₩21,475 | ₩21,670 | -0.06% | 72.8만 |
|---|
| 2026.04.28 | ₩21,348 | ₩21,716 | ₩21,268 | ₩21,670 | +1.51% | 66.3만 |
|---|
| 2026.04.27 | ₩21,214 | ₩21,340 | ₩21,027 | ₩21,308 | +0.44% | 85.5만 |
|---|
| 2026.04.24 | ₩20,946 | ₩21,228 | ₩20,906 | ₩21,214 | +1.28% | 91.1만 |
|---|
| 2026.04.23 | ₩21,482 | ₩21,549 | ₩20,799 | ₩20,893 | -2.74% | 168.6만 |
|---|
| 2026.04.22 | ₩21,388 | ₩21,643 | ₩21,382 | ₩21,482 | +0.44% | 76만 |
|---|
| 2026.04.21 | ₩21,777 | ₩21,857 | ₩21,207 | ₩21,214 | -2.58% | 106.3만 |
|---|
| 2026.04.20 | ₩21,522 | ₩21,790 | ₩21,442 | ₩21,723 | +0.93% | 97만 |
|---|
| 2026.04.17 | ₩21,281 | ₩21,703 | ₩21,268 | ₩21,656 | +1.76% | 144.5만 |
|---|
| 2026.04.16 | ₩20,987 | ₩21,348 | ₩20,866 | ₩21,067 | +0.38% | 131.5만 |
|---|
| 2026.04.15 | ₩20,585 | ₩21,023 | ₩20,585 | ₩20,987 | +1.95% | 163만 |
|---|
| 2026.04.14 | ₩20,545 | ₩20,772 | ₩20,545 | ₩20,759 | +1.04% | 147만 |
|---|
| 2026.04.13 | ₩20,250 | ₩20,429 | ₩20,129 | ₩20,384 | +0.66% | 176만 |
|---|
| 2026.04.10 | ₩20,290 | ₩20,397 | ₩20,190 | ₩20,250 | -0.20% | 85.3만 |
|---|
| 2026.04.09 | ₩20,170 | ₩20,431 | ₩20,116 | ₩20,210 | +0.20% | 162.9만 |
|---|
| 2026.04.08 | ₩20,411 | ₩20,498 | ₩20,002 | ₩20,183 | -1.12% | 128.8만 |
|---|
| 2026.04.07 | ₩20,223 | ₩20,317 | ₩20,062 | ₩20,103 | -0.60% | 89.5만 |
|---|
| 2026.04.06 | ₩20,089 | ₩20,344 | ₩20,076 | ₩20,277 | +0.93% | 114.8만 |
|---|
| 2026.04.02 | ₩19,607 | ₩20,076 | ₩19,567 | ₩20,062 | +2.32% | 123.4만 |
|---|
| 2026.04.01 | ₩19,875 | ₩19,875 | ₩19,420 | ₩19,808 | -0.34% | 110.6만 |
|---|
| 2026.03.31 | ₩19,487 | ₩19,754 | ₩19,359 | ₩19,701 | +1.10% | 146만 |
|---|
| 2026.03.30 | ₩19,192 | ₩19,433 | ₩19,165 | ₩19,245 | +0.28% | 119.8만 |
|---|
| 2026.03.27 | ₩19,353 | ₩19,406 | ₩19,065 | ₩19,138 | -1.11% | 131.6만 |
|---|
| 2026.03.26 | ₩19,487 | ₩19,862 | ₩19,379 | ₩19,460 | -0.14% | 88.7만 |
|---|
| 2026.03.25 | ₩19,473 | ₩19,687 | ₩19,420 | ₩19,594 | +0.62% | 91.6만 |
|---|
| 2026.03.24 | ₩19,487 | ₩19,520 | ₩19,272 | ₩19,379 | -0.55% | 91.4만 |
|---|
| 2026.03.23 | ₩19,339 | ₩19,741 | ₩19,105 | ₩19,580 | +1.25% | 132.7만 |
|---|
| 2026.03.20 | ₩19,574 | ₩19,768 | ₩19,205 | ₩19,205 | -1.88% | 164.3만 |
|---|
| 2026.03.19 | ₩19,500 | ₩19,661 | ₩19,420 | ₩19,607 | +0.55% | 113.4만 |
|---|
| 2026.03.18 | ₩19,487 | ₩19,701 | ₩19,366 | ₩19,500 | +0.07% | 110.6만 |
|---|
| 2026.03.17 | ₩19,138 | ₩19,634 | ₩19,132 | ₩19,540 | +2.10% | 164만 |
|---|
| 2026.03.16 | ₩19,312 | ₩19,312 | ₩18,924 | ₩18,991 | -1.66% | 202.2만 |
|---|
| 2026.03.13 | ₩19,527 | ₩19,674 | ₩19,299 | ₩19,312 | -1.10% | 115.2만 |
|---|
| 2026.03.12 | ₩19,661 | ₩19,821 | ₩19,594 | ₩19,674 | +0.07% | 127.8만 |
|---|
| 2026.03.11 | ₩20,062 | ₩20,116 | ₩19,687 | ₩19,821 | -1.20% | 114.1만 |
|---|
| 2026.03.10 | ₩20,009 | ₩20,103 | ₩19,791 | ₩19,942 | -0.33% | 124.2만 |
|---|
| 2026.03.09 | ₩19,687 | ₩19,949 | ₩19,446 | ₩19,902 | +1.09% | 152.7만 |
|---|
| 2026.03.06 | ₩19,955 | ₩20,089 | ₩19,808 | ₩19,969 | +0.07% | 103.8만 |
|---|
| 2026.03.05 | ₩20,237 | ₩20,504 | ₩20,002 | ₩20,129 | -0.53% | 173.7만 |
|---|
| 2026.03.04 | ₩20,129 | ₩20,404 | ₩19,888 | ₩20,237 | +0.53% | 158.3만 |
|---|
| 2026.03.03 | ₩19,687 | ₩20,076 | ₩19,634 | ₩19,955 | +1.36% | 164.1만 |
|---|
| 2026.03.02 | ₩19,661 | ₩20,056 | ₩19,259 | ₩19,969 | +1.57% | 238.7만 |
|---|
| 2026.02.27 | ₩20,196 | ₩20,330 | ₩19,795 | ₩19,808 | -1.92% | 205.2만 |
|---|
| 2026.02.26 | ₩20,652 | ₩20,759 | ₩20,116 | ₩20,357 | -1.43% | 130.5만 |
|---|
| 2026.02.25 | ₩20,384 | ₩20,678 | ₩20,145 | ₩20,625 | +1.18% | 121.4만 |
|---|
| 2026.02.24 | ₩19,721 | ₩20,297 | ₩19,661 | ₩20,116 | +2.00% | 135만 |
|---|
| 2026.02.23 | ₩20,062 | ₩20,317 | ₩19,540 | ₩19,687 | -1.87% | 235.1만 |
|---|
| 2026.02.20 | ₩20,344 | ₩20,377 | ₩19,902 | ₩20,049 | -1.45% | 136.1만 |
|---|
| 2026.02.19 | ₩20,786 | ₩20,786 | ₩20,230 | ₩20,451 | -1.61% | 100.1만 |
|---|
| 2026.02.18 | ₩20,692 | ₩20,866 | ₩20,451 | ₩20,826 | +0.65% | 158.6만 |
|---|
| 2026.02.17 | ₩20,652 | ₩20,725 | ₩20,370 | ₩20,612 | -0.19% | 123.4만 |
|---|
| 2026.02.13 | ₩20,759 | ₩20,879 | ₩20,384 | ₩20,638 | -0.58% | 179만 |
|---|
| 2026.02.12 | ₩21,335 | ₩21,469 | ₩20,839 | ₩21,067 | -1.26% | 166.8만 |
|---|
| 2026.02.11 | ₩21,814 | ₩21,817 | ₩21,154 | ₩21,187 | -2.87% | 145.4만 |
|---|
| 2026.02.10 | ₩21,656 | ₩21,857 | ₩21,455 | ₩21,616 | -0.19% | 147.7만 |
|---|
| 2026.02.09 | ₩21,763 | ₩21,790 | ₩21,402 | ₩21,643 | -0.55% | 97.9만 |
|---|
| 2026.02.06 | ₩21,455 | ₩21,710 | ₩21,178 | ₩21,683 | +1.06% | 117.2만 |
|---|
| 2026.02.05 | ₩21,757 | ₩21,757 | ₩21,268 | ₩21,402 | -1.63% | 114.4만 |
|---|
| 2026.02.04 | ₩22,071 | ₩22,245 | ₩21,335 | ₩21,750 | -1.46% | 162.5만 |
|---|
| 2026.02.03 | ₩22,058 | ₩22,158 | ₩21,676 | ₩22,004 | -0.24% | 148.4만 |
|---|
| 2026.02.02 | ₩22,540 | ₩22,540 | ₩21,643 | ₩21,897 | -2.85% | 269.7만 |
|---|
| 2026.01.30 | ₩22,815 | ₩22,848 | ₩22,406 | ₩22,540 | -1.20% | 165.4만 |
|---|
| 2026.01.29 | ₩22,841 | ₩23,037 | ₩22,647 | ₩22,848 | +0.03% | 141.6만 |
|---|
| 2026.01.28 | ₩22,500 | ₩22,835 | ₩22,500 | ₩22,728 | +1.01% | 107.1만 |
|---|
| 2026.01.27 | ₩22,071 | ₩22,487 | ₩22,018 | ₩22,460 | +1.76% | 96.3만 |
|---|
| 2026.01.26 | ₩22,152 | ₩22,249 | ₩21,582 | ₩21,951 | -0.91% | 97.3만 |
|---|
| 2026.01.23 | ₩22,379 | ₩22,406 | ₩21,978 | ₩22,125 | -1.14% | 112.4만 |
|---|
| 2026.01.22 | ₩22,152 | ₩22,473 | ₩22,112 | ₩22,393 | +1.09% | 98.2만 |
|---|
| 2026.01.21 | ₩21,629 | ₩22,138 | ₩21,629 | ₩22,138 | +2.35% | 73.5만 |
|---|
| 2026.01.20 | ₩21,522 | ₩21,824 | ₩21,281 | ₩21,562 | +0.19% | 128.4만 |
|---|
| 2026.01.16 | ₩21,750 | ₩21,884 | ₩21,495 | ₩21,710 | -0.18% | 137.6만 |
|---|
| 2026.01.15 | ₩21,402 | ₩21,803 | ₩21,134 | ₩21,777 | +1.75% | 155.5만 |
|---|
| 2026.01.14 | ₩21,214 | ₩21,710 | ₩21,134 | ₩21,576 | +1.70% | 154.1만 |
|---|
| 2026.01.13 | ₩21,428 | ₩21,549 | ₩21,080 | ₩21,174 | -1.19% | 88만 |
|---|
| 2026.01.12 | ₩21,174 | ₩21,402 | ₩21,040 | ₩21,362 | +0.89% | 97.3만 |
|---|
| 2026.01.09 | ₩21,187 | ₩21,254 | ₩21,047 | ₩21,174 | -0.06% | 93.3만 |
|---|
| 2026.01.08 | ₩20,598 | ₩21,228 | ₩20,571 | ₩21,174 | +2.80% | 114.9만 |
|---|
| 2026.01.07 | ₩20,705 | ₩20,786 | ₩20,404 | ₩20,558 | -0.71% | 90.1만 |
|---|
| 2026.01.06 | ₩20,612 | ₩20,719 | ₩20,303 | ₩20,719 | +0.52% | 108만 |
|---|
| 2026.01.05 | ₩20,129 | ₩20,605 | ₩20,129 | ₩20,558 | +2.13% | 130.7만 |
|---|
| 2026.01.02 | ₩19,620 | ₩20,329 | ₩19,620 | ₩20,156 | +2.73% | 135.3만 |
|---|
| 2025.12.31 | ₩19,446 | ₩19,821 | ₩19,353 | ₩19,620 | +0.90% | 173.9만 |
|---|
| 2025.12.30 | ₩20,317 | ₩20,317 | ₩20,116 | ₩20,129 | -0.92% | 178만 |
|---|
| 2025.12.29 | ₩20,357 | ₩20,478 | ₩20,196 | ₩20,250 | -0.53% | 186.8만 |
|---|
| 2025.12.26 | ₩20,277 | ₩20,370 | ₩20,089 | ₩20,357 | +0.40% | 134.4만 |
|---|
| 2025.12.24 | ₩20,397 | ₩20,471 | ₩20,196 | ₩20,277 | -0.59% | 111.5만 |
|---|
| 2025.12.23 | ₩20,370 | ₩20,516 | ₩20,257 | ₩20,364 | -0.03% | 138.9만 |
|---|
| 2025.12.22 | ₩20,330 | ₩20,344 | ₩20,170 | ₩20,290 | -0.20% | 133.4만 |
|---|
| 2025.12.19 | ₩20,357 | ₩20,444 | ₩20,143 | ₩20,196 | -0.79% | 159.9만 |
|---|
| 2025.12.18 | ₩20,558 | ₩20,625 | ₩20,263 | ₩20,330 | -1.11% | 171.8만 |
|---|
| 2025.12.17 | ₩20,223 | ₩20,431 | ₩20,156 | ₩20,370 | +0.73% | 95.3만 |
|---|
| 2025.12.16 | ₩20,263 | ₩20,330 | ₩20,036 | ₩20,062 | -0.99% | 91.8만 |
|---|
| 2025.12.15 | ₩20,437 | ₩20,491 | ₩20,123 | ₩20,250 | -0.92% | 93.9만 |
|---|
| 2025.12.12 | ₩20,344 | ₩20,518 | ₩20,237 | ₩20,330 | -0.07% | 57.3만 |
|---|
| 2025.12.11 | ₩20,504 | ₩20,558 | ₩20,223 | ₩20,250 | -1.24% | 80.6만 |
|---|
| 2025.12.10 | ₩20,263 | ₩20,491 | ₩20,223 | ₩20,424 | +0.79% | 69.6만 |
|---|
| 2025.12.09 | ₩20,437 | ₩20,464 | ₩20,223 | ₩20,317 | -0.59% | 80.2만 |
|---|
| 2025.12.08 | ₩20,089 | ₩20,478 | ₩20,022 | ₩20,464 | +1.87% | 104.1만 |
|---|
| 2025.12.05 | ₩19,888 | ₩20,029 | ₩19,823 | ₩19,982 | +0.47% | 62.8만 |
|---|
| 2025.12.04 | ₩19,781 | ₩19,888 | ₩19,720 | ₩19,821 | +0.20% | 57.8만 |
|---|
| 2025.12.03 | ₩19,500 | ₩19,815 | ₩19,500 | ₩19,781 | +1.44% | 63.1만 |
|---|
| 2025.12.02 | ₩19,553 | ₩19,808 | ₩19,373 | ₩19,500 | -0.27% | 67.9만 |
|---|
| 2025.12.01 | ₩19,888 | ₩19,890 | ₩19,493 | ₩19,527 | -1.82% | 76.3만 |
|---|
| 2025.11.28 | ₩19,821 | ₩19,977 | ₩19,754 | ₩19,835 | +0.07% | 34.3만 |
|---|
| 2025.11.26 | ₩19,687 | ₩19,848 | ₩19,635 | ₩19,781 | +0.48% | 71.2만 |
|---|
| 2025.11.25 | ₩19,567 | ₩19,687 | ₩19,433 | ₩19,634 | +0.34% | 73.5만 |
|---|
| 2025.11.24 | ₩19,259 | ₩19,493 | ₩19,125 | ₩19,460 | +1.04% | 73.6만 |
|---|
| 2025.11.21 | ₩19,165 | ₩19,353 | ₩19,071 | ₩19,219 | +0.28% | 100.1만 |
|---|
| 2025.11.20 | ₩19,312 | ₩19,539 | ₩19,112 | ₩19,125 | -0.97% | 79.6만 |
|---|
| 2025.11.19 | ₩19,594 | ₩19,594 | ₩19,192 | ₩19,259 | -1.71% | 85.9만 |
|---|
| 2025.11.18 | ₩19,420 | ₩19,587 | ₩19,326 | ₩19,567 | +0.76% | 67.6만 |
|---|
| 2025.11.17 | ₩19,795 | ₩19,795 | ₩19,393 | ₩19,446 | -1.76% | 74.4만 |
|---|
| 2025.11.14 | ₩19,687 | ₩19,835 | ₩19,567 | ₩19,781 | +0.48% | 64.7만 |
|---|
| 2025.11.13 | ₩19,902 | ₩20,022 | ₩19,714 | ₩19,768 | -0.67% | 87.6만 |
|---|
| 2025.11.12 | ₩20,009 | ₩20,156 | ₩19,898 | ₩19,982 | -0.13% | 91.6만 |
|---|
| 2025.11.11 | ₩19,821 | ₩20,045 | ₩19,788 | ₩20,009 | +0.95% | 96.4만 |
|---|
| 2025.11.10 | ₩19,674 | ₩19,875 | ₩19,580 | ₩19,714 | +0.20% | 112.3만 |
|---|
| 2025.11.07 | ₩19,299 | ₩19,620 | ₩19,232 | ₩19,553 | +1.32% | 93.4만 |
|---|
| 2025.11.06 | ₩19,500 | ₩19,888 | ₩19,192 | ₩19,299 | -1.03% | 115.3만 |
|---|
| 2025.11.05 | ₩19,821 | ₩19,863 | ₩19,272 | ₩19,299 | -2.64% | 226.7만 |
|---|
| 2025.11.04 | ₩20,223 | ₩20,330 | ₩20,049 | ₩20,324 | +0.50% | 58.2만 |
|---|
| 2025.11.03 | ₩20,357 | ₩20,391 | ₩20,056 | ₩20,250 | -0.53% | 60.4만 |
|---|
| 2025.10.31 | ₩20,129 | ₩20,478 | ₩20,022 | ₩20,210 | +0.40% | 70만 |
|---|
| 2025.10.30 | ₩20,170 | ₩20,341 | ₩19,975 | ₩20,129 | -0.20% | 48.6만 |
|---|
| 2025.10.29 | ₩20,350 | ₩20,491 | ₩20,123 | ₩20,170 | -0.89% | 46.4만 |
|---|
| 2025.10.28 | ₩20,237 | ₩20,598 | ₩20,183 | ₩20,384 | +0.73% | 61.2만 |
|---|
| 2025.10.27 | ₩20,049 | ₩20,250 | ₩20,042 | ₩20,237 | +0.94% | 66만 |
|---|
| 2025.10.24 | ₩20,089 | ₩20,290 | ₩19,969 | ₩19,982 | -0.53% | 53.2만 |
|---|
| 2025.10.23 | ₩19,821 | ₩20,062 | ₩19,754 | ₩20,062 | +1.22% | 56.9만 |
|---|
| 2025.10.22 | ₩19,902 | ₩20,022 | ₩19,708 | ₩19,754 | -0.74% | 50.2만 |
|---|
| 2025.10.21 | ₩19,754 | ₩19,995 | ₩19,728 | ₩19,902 | +0.75% | 55만 |
|---|
| 2025.10.20 | ₩19,848 | ₩19,884 | ₩19,600 | ₩19,728 | -0.61% | 55만 |
|---|
| 2025.10.17 | ₩19,674 | ₩19,902 | ₩19,594 | ₩19,808 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩20,303 | ₩20,384 | ₩19,654 | ₩19,674 | -3.10% | 67만 |
|---|
| 2025.10.15 | ₩20,196 | ₩20,478 | ₩20,103 | ₩20,277 | +0.40% | 97.4만 |
|---|
| 2025.10.14 | ₩19,821 | ₩20,243 | ₩19,714 | ₩20,089 | +1.35% | 120.9만 |
|---|
| 2025.10.13 | ₩19,473 | ₩19,875 | ₩19,420 | ₩19,862 | +1.99% | 93.2만 |
|---|
| 2025.10.10 | ₩19,620 | ₩19,795 | ₩19,286 | ₩19,339 | -1.43% | 124만 |
|---|