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 | ₩22,989 | ₩23,110 | ₩22,762 | ₩22,842 | -0.64% | 77.7만 |
| 2026.10.08 | ₩22,816 | ₩23,016 | ₩22,729 | ₩22,922 | +0.47% | 81.4만 |
| 2026.10.07 | ₩23,083 | ₩23,123 | ₩22,589 | ₩22,816 | -1.16% | 125.2만 |
| 2026.10.06 | ₩23,403 | ₩23,484 | ₩23,216 | ₩23,216 | -0.80% | 72.5만 |
| 2026.10.05 | ₩23,564 | ₩23,804 | ₩23,236 | ₩23,283 | -1.19% | 85.4만 |
| 2026.10.02 | ₩23,537 | ₩23,671 | ₩23,250 | ₩23,497 | -0.17% | 82.2만 |
| 2026.10.01 | ₩23,390 | ₩23,550 | ₩23,190 | ₩23,443 | +0.23% | 86.8만 |
| 2026.09.30 | ₩23,817 | ₩23,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,443 |
| -1.57% |
| 85만 |
| 2026.09.29 | ₩23,484 | ₩23,831 | ₩23,421 | ₩23,724 | +1.02% | 67.7만 |
|---|
| 2026.09.28 | ₩23,470 | ₩23,544 | ₩23,256 | ₩23,377 | -0.40% | 67.6만 |
|---|
| 2026.09.25 | ₩23,377 | ₩23,590 | ₩23,170 | ₩23,590 | +0.91% | 63.2만 |
|---|
| 2026.09.24 | ₩23,497 | ₩23,524 | ₩23,216 | ₩23,363 | -0.57% | 63만 |
|---|
| 2026.09.23 | ₩23,697 | ₩23,817 | ₩23,403 | ₩23,443 | -1.07% | 78.6만 |
|---|
| 2026.09.22 | ₩23,737 | ₩23,904 | ₩23,443 | ₩23,831 | +0.39% | 125.2만 |
|---|
| 2026.09.21 | ₩23,671 | ₩23,724 | ₩23,430 | ₩23,671 | 0.00% | 68.4만 |
|---|
| 2026.09.18 | ₩24,151 | ₩24,245 | ₩23,470 | ₩23,550 | -2.49% | 120만 |
|---|
| 2026.09.17 | ₩23,791 | ₩24,372 | ₩23,684 | ₩24,058 | +1.12% | 105만 |
|---|
| 2026.09.16 | ₩23,764 | ₩23,891 | ₩23,363 | ₩23,510 | -1.07% | 99만 |
|---|
| 2026.09.15 | ₩23,697 | ₩23,797 | ₩23,577 | ₩23,764 | +0.28% | 69.8만 |
|---|
| 2026.09.14 | ₩23,804 | ₩23,951 | ₩23,657 | ₩23,711 | -0.39% | 85만 |
|---|
| 2026.09.11 | ₩23,964 | ₩23,984 | ₩23,711 | ₩23,951 | -0.06% | 96.6만 |
|---|
| 2026.09.10 | ₩23,938 | ₩23,938 | ₩23,677 | ₩23,804 | -0.56% | 89.3만 |
|---|
| 2026.09.09 | ₩24,125 | ₩24,285 | ₩23,884 | ₩24,125 | 0.00% | 100.9만 |
|---|
| 2026.09.08 | ₩24,352 | ₩24,392 | ₩24,118 | ₩24,151 | -0.82% | 149.5만 |
|---|
| 2026.09.04 | ₩24,379 | ₩24,537 | ₩24,285 | ₩24,338 | -0.16% | 92.3만 |
|---|
| 2026.09.03 | ₩24,873 | ₩24,913 | ₩24,392 | ₩24,512 | -1.45% | 93.1만 |
|---|
| 2026.09.02 | ₩24,485 | ₩25,053 | ₩24,400 | ₩24,619 | +0.55% | 72.7만 |
|---|
| 2026.09.01 | ₩24,739 | ₩24,886 | ₩24,379 | ₩24,499 | -0.97% | 104.4만 |
|---|
| 2026.08.31 | ₩24,886 | ₩25,193 | ₩24,739 | ₩24,873 | -0.05% | 98.3만 |
|---|
| 2026.08.28 | ₩24,980 | ₩25,240 | ₩24,712 | ₩24,793 | -0.75% | 74.9만 |
|---|
| 2026.08.27 | ₩24,980 | ₩25,193 | ₩24,926 | ₩24,980 | 0.00% | 69만 |
|---|
| 2026.08.26 | ₩24,980 | ₩25,127 | ₩24,890 | ₩25,020 | +0.16% | 75.8만 |
|---|
| 2026.08.25 | ₩24,926 | ₩25,033 | ₩24,731 | ₩24,980 | +0.21% | 68.6만 |
|---|
| 2026.08.24 | ₩24,512 | ₩25,040 | ₩24,405 | ₩24,859 | +1.42% | 110.4만 |
|---|
| 2026.08.21 | ₩24,566 | ₩24,679 | ₩24,272 | ₩24,512 | -0.22% | 56.8만 |
|---|
| 2026.08.20 | ₩24,245 | ₩24,419 | ₩24,138 | ₩24,405 | +0.66% | 71.2만 |
|---|
| 2026.08.19 | ₩24,285 | ₩24,385 | ₩24,071 | ₩24,218 | -0.28% | 73.2만 |
|---|
| 2026.08.18 | ₩23,991 | ₩24,292 | ₩23,978 | ₩24,245 | +1.06% | 77.2만 |
|---|
| 2026.08.17 | ₩24,045 | ₩24,186 | ₩23,824 | ₩23,938 | -0.44% | 104.4만 |
|---|
| 2026.08.14 | ₩24,312 | ₩24,412 | ₩24,218 | ₩24,232 | -0.33% | 59.9만 |
|---|
| 2026.08.13 | ₩24,472 | ₩24,799 | ₩24,379 | ₩24,619 | +0.60% | 100.5만 |
|---|
| 2026.08.12 | ₩24,579 | ₩24,579 | ₩24,252 | ₩24,432 | -0.60% | 119.9만 |
|---|
| 2026.08.11 | ₩24,525 | ₩24,662 | ₩24,205 | ₩24,298 | -0.93% | 99.7만 |
|---|
| 2026.08.10 | ₩24,151 | ₩24,619 | ₩23,991 | ₩24,619 | +1.94% | 119.2만 |
|---|
| 2026.08.07 | ₩23,617 | ₩24,158 | ₩23,562 | ₩24,111 | +2.09% | 102.9만 |
|---|
| 2026.08.06 | ₩23,203 | ₩23,737 | ₩23,176 | ₩23,510 | +1.32% | 149.9만 |
|---|
| 2026.08.05 | ₩23,443 | ₩24,045 | ₩22,622 | ₩23,029 | -1.77% | 344.6만 |
|---|
| 2026.08.04 | ₩23,831 | ₩24,372 | ₩23,817 | ₩24,258 | +1.79% | 131.4만 |
|---|
| 2026.08.03 | ₩23,403 | ₩23,868 | ₩23,377 | ₩23,817 | +1.77% | 99.9만 |
|---|
| 2026.07.31 | ₩23,443 | ₩23,657 | ₩23,183 | ₩23,443 | 0.00% | 91.9만 |
|---|
| 2026.07.30 | ₩23,590 | ₩23,590 | ₩23,069 | ₩23,256 | -1.42% | 112만 |
|---|
| 2026.07.29 | ₩23,590 | ₩23,737 | ₩23,430 | ₩23,470 | -0.51% | 93.5만 |
|---|
| 2026.07.28 | ₩23,470 | ₩23,671 | ₩23,243 | ₩23,644 | +0.74% | 83.5만 |
|---|
| 2026.07.27 | ₩23,243 | ₩23,401 | ₩23,123 | ₩23,256 | +0.06% | 69.6만 |
|---|
| 2026.07.24 | ₩23,323 | ₩23,470 | ₩22,916 | ₩23,056 | -1.15% | 80.5만 |
|---|
| 2026.07.23 | ₩23,377 | ₩23,430 | ₩23,110 | ₩23,323 | -0.23% | 78.3만 |
|---|
| 2026.07.22 | ₩23,898 | ₩24,011 | ₩23,484 | ₩23,504 | -1.65% | 76.9만 |
|---|
| 2026.07.21 | ₩23,704 | ₩24,204 | ₩23,644 | ₩23,951 | +1.04% | 108.3만 |
|---|
| 2026.07.20 | ₩23,991 | ₩23,991 | ₩23,230 | ₩23,630 | -1.50% | 123.3만 |
|---|
| 2026.07.17 | ₩23,911 | ₩24,025 | ₩23,590 | ₩23,751 | -0.67% | 83.4만 |
|---|
| 2026.07.16 | ₩23,537 | ₩23,951 | ₩23,417 | ₩23,911 | +1.59% | 106.1만 |
|---|
| 2026.07.15 | ₩23,390 | ₩23,684 | ₩23,330 | ₩23,671 | +1.20% | 108.9만 |
|---|
| 2026.07.14 | ₩23,497 | ₩23,751 | ₩23,497 | ₩23,577 | +0.34% | 93.7만 |
|---|
| 2026.07.13 | ₩23,550 | ₩23,757 | ₩23,230 | ₩23,457 | -0.40% | 124.3만 |
|---|
| 2026.07.10 | ₩23,450 | ₩23,684 | ₩23,390 | ₩23,510 | +0.26% | 89.5만 |
|---|
| 2026.07.09 | ₩23,283 | ₩23,397 | ₩23,056 | ₩23,297 | +0.06% | 98.5만 |
|---|
| 2026.07.08 | ₩23,350 | ₩23,470 | ₩22,889 | ₩23,110 | -1.03% | 121.2만 |
|---|
| 2026.07.07 | ₩23,510 | ₩23,817 | ₩23,337 | ₩23,350 | -0.68% | 96.3만 |
|---|
| 2026.07.06 | ₩23,911 | ₩24,011 | ₩23,443 | ₩23,550 | -1.51% | 130.1만 |
|---|
| 2026.07.02 | ₩24,045 | ₩24,151 | ₩23,651 | ₩23,764 | -1.17% | 96만 |
|---|
| 2026.07.01 | ₩23,884 | ₩24,146 | ₩23,831 | ₩23,911 | +0.11% | 103.4만 |
|---|
| 2026.06.30 | ₩23,684 | ₩24,091 | ₩23,644 | ₩23,898 | +0.90% | 125.5만 |
|---|
| 2026.06.29 | ₩22,842 | ₩23,724 | ₩22,816 | ₩23,684 | +3.68% | 187.5만 |
|---|
| 2026.06.26 | ₩22,495 | ₩22,842 | ₩22,495 | ₩22,762 | +1.19% | 110.8만 |
|---|
| 2026.06.25 | ₩22,589 | ₩22,702 | ₩22,422 | ₩22,575 | -0.06% | 97.8만 |
|---|
| 2026.06.24 | ₩22,562 | ₩22,606 | ₩22,375 | ₩22,495 | -0.30% | 100.9만 |
|---|
| 2026.06.23 | ₩22,548 | ₩22,662 | ₩22,442 | ₩22,562 | +0.06% | 81.8만 |
|---|
| 2026.06.22 | ₩22,575 | ₩22,816 | ₩22,488 | ₩22,548 | -0.12% | 110.1만 |
|---|
| 2026.06.18 | ₩22,575 | ₩22,615 | ₩22,328 | ₩22,482 | -0.41% | 139.4만 |
|---|
| 2026.06.17 | ₩22,522 | ₩22,722 | ₩22,335 | ₩22,402 | -0.53% | 75.3만 |
|---|
| 2026.06.16 | ₩22,602 | ₩22,776 | ₩22,542 | ₩22,575 | -0.12% | 79.3만 |
|---|
| 2026.06.15 | ₩22,749 | ₩22,882 | ₩22,535 | ₩22,562 | -0.82% | 106.4만 |
|---|
| 2026.06.12 | ₩22,655 | ₩22,655 | ₩22,335 | ₩22,562 | -0.41% | 74만 |
|---|
| 2026.06.11 | ₩22,522 | ₩22,675 | ₩22,388 | ₩22,575 | +0.24% | 90.8만 |
|---|
| 2026.06.10 | ₩22,842 | ₩23,123 | ₩22,709 | ₩22,709 | -0.58% | 143.4만 |
|---|
| 2026.06.09 | ₩22,562 | ₩22,789 | ₩22,402 | ₩22,722 | +0.71% | 119.5만 |
|---|
| 2026.06.08 | ₩22,548 | ₩22,682 | ₩22,281 | ₩22,335 | -0.95% | 131.1만 |
|---|
| 2026.06.05 | ₩22,896 | ₩22,989 | ₩22,388 | ₩22,548 | -1.52% | 110만 |
|---|
| 2026.06.04 | ₩22,602 | ₩22,996 | ₩22,575 | ₩22,963 | +1.60% | 96.2만 |
|---|
| 2026.06.03 | ₩22,909 | ₩22,963 | ₩22,468 | ₩22,562 | -1.52% | 101.2만 |
|---|
| 2026.06.02 | ₩22,949 | ₩23,170 | ₩22,829 | ₩23,096 | +0.64% | 82.8만 |
|---|
| 2026.06.01 | ₩22,495 | ₩23,049 | ₩22,495 | ₩22,936 | +1.96% | 163.8만 |
|---|
| 2026.05.29 | ₩22,482 | ₩22,776 | ₩22,428 | ₩22,522 | +0.18% | 116.1만 |
|---|
| 2026.05.28 | ₩22,442 | ₩22,649 | ₩22,442 | ₩22,468 | +0.12% | 76.1만 |
|---|
| 2026.05.27 | ₩22,575 | ₩22,669 | ₩22,484 | ₩22,548 | -0.12% | 61.7만 |
|---|
| 2026.05.26 | ₩22,281 | ₩22,655 | ₩22,153 | ₩22,575 | +1.32% | 97.8만 |
|---|
| 2026.05.22 | ₩22,241 | ₩22,388 | ₩21,967 | ₩22,028 | -0.96% | 88.5만 |
|---|
| 2026.05.21 | ₩22,548 | ₩22,695 | ₩22,128 | ₩22,188 | -1.60% | 82.4만 |
|---|
| 2026.05.20 | ₩22,308 | ₩22,629 | ₩22,161 | ₩22,535 | +1.02% | 83.7만 |
|---|
| 2026.05.19 | ₩22,695 | ₩22,735 | ₩22,161 | ₩22,161 | -2.35% | 77.6만 |
|---|
| 2026.05.18 | ₩22,475 | ₩22,776 | ₩22,388 | ₩22,722 | +1.10% | 99.3만 |
|---|
| 2026.05.15 | ₩22,428 | ₩22,622 | ₩22,348 | ₩22,508 | +0.36% | 81.3만 |
|---|
| 2026.05.14 | ₩22,642 | ₩22,956 | ₩22,488 | ₩22,842 | +0.88% | 112.9만 |
|---|
| 2026.05.13 | ₩22,562 | ₩22,709 | ₩22,428 | ₩22,468 | -0.41% | 100.4만 |
|---|
| 2026.05.12 | ₩22,428 | ₩22,629 | ₩22,299 | ₩22,602 | +0.77% | 89.2만 |
|---|
| 2026.05.11 | ₩22,762 | ₩22,762 | ₩22,402 | ₩22,428 | -1.47% | 138.9만 |
|---|
| 2026.05.08 | ₩22,869 | ₩22,936 | ₩22,589 | ₩22,695 | -0.76% | 136.1만 |
|---|
| 2026.05.07 | ₩23,203 | ₩23,203 | ₩22,555 | ₩22,735 | -2.01% | 156.1만 |
|---|
| 2026.05.06 | ₩22,709 | ₩23,216 | ₩22,548 | ₩23,083 | +1.65% | 202.8만 |
|---|
| 2026.05.05 | ₩22,535 | ₩22,709 | ₩22,241 | ₩22,669 | +0.59% | 124.4만 |
|---|
| 2026.05.04 | ₩22,108 | ₩22,495 | ₩22,014 | ₩22,455 | +1.57% | 98.4만 |
|---|
| 2026.05.01 | ₩22,215 | ₩22,355 | ₩22,134 | ₩22,215 | 0.00% | 104.5만 |
|---|
| 2026.04.30 | ₩21,667 | ₩22,301 | ₩21,573 | ₩22,188 | +2.40% | 145만 |
|---|
| 2026.04.29 | ₩21,627 | ₩21,734 | ₩21,420 | ₩21,613 | -0.06% | 72.8만 |
|---|
| 2026.04.28 | ₩21,293 | ₩21,660 | ₩21,213 | ₩21,613 | +1.51% | 66.3만 |
|---|
| 2026.04.27 | ₩21,159 | ₩21,285 | ₩20,972 | ₩21,253 | +0.44% | 85.5만 |
|---|
| 2026.04.24 | ₩20,892 | ₩21,173 | ₩20,852 | ₩21,159 | +1.28% | 91.1만 |
|---|
| 2026.04.23 | ₩21,426 | ₩21,493 | ₩20,745 | ₩20,839 | -2.74% | 168.6만 |
|---|
| 2026.04.22 | ₩21,333 | ₩21,587 | ₩21,326 | ₩21,426 | +0.44% | 76만 |
|---|
| 2026.04.21 | ₩21,720 | ₩21,800 | ₩21,153 | ₩21,159 | -2.58% | 106.3만 |
|---|
| 2026.04.20 | ₩21,466 | ₩21,734 | ₩21,386 | ₩21,667 | +0.93% | 97만 |
|---|
| 2026.04.17 | ₩21,226 | ₩21,647 | ₩21,213 | ₩21,600 | +1.76% | 144.5만 |
|---|
| 2026.04.16 | ₩20,932 | ₩21,293 | ₩20,812 | ₩21,012 | +0.38% | 131.5만 |
|---|
| 2026.04.15 | ₩20,531 | ₩20,968 | ₩20,531 | ₩20,932 | +1.95% | 163만 |
|---|
| 2026.04.14 | ₩20,491 | ₩20,718 | ₩20,491 | ₩20,705 | +1.04% | 147만 |
|---|
| 2026.04.13 | ₩20,197 | ₩20,376 | ₩20,077 | ₩20,331 | +0.66% | 176만 |
|---|
| 2026.04.10 | ₩20,238 | ₩20,344 | ₩20,137 | ₩20,197 | -0.20% | 85.3만 |
|---|
| 2026.04.09 | ₩20,117 | ₩20,378 | ₩20,064 | ₩20,157 | +0.20% | 162.9만 |
|---|
| 2026.04.08 | ₩20,358 | ₩20,445 | ₩19,950 | ₩20,131 | -1.12% | 128.8만 |
|---|
| 2026.04.07 | ₩20,171 | ₩20,264 | ₩20,010 | ₩20,051 | -0.60% | 89.5만 |
|---|
| 2026.04.06 | ₩20,037 | ₩20,291 | ₩20,024 | ₩20,224 | +0.93% | 114.8만 |
|---|
| 2026.04.02 | ₩19,556 | ₩20,024 | ₩19,516 | ₩20,010 | +2.32% | 123.4만 |
|---|
| 2026.04.01 | ₩19,823 | ₩19,823 | ₩19,369 | ₩19,757 | -0.34% | 110.6만 |
|---|
| 2026.03.31 | ₩19,436 | ₩19,703 | ₩19,309 | ₩19,650 | +1.10% | 146만 |
|---|
| 2026.03.30 | ₩19,142 | ₩19,383 | ₩19,115 | ₩19,196 | +0.28% | 119.8만 |
|---|
| 2026.03.27 | ₩19,302 | ₩19,356 | ₩19,015 | ₩19,089 | -1.11% | 131.6만 |
|---|
| 2026.03.26 | ₩19,436 | ₩19,810 | ₩19,329 | ₩19,409 | -0.14% | 88.7만 |
|---|
| 2026.03.25 | ₩19,423 | ₩19,636 | ₩19,369 | ₩19,543 | +0.62% | 91.6만 |
|---|
| 2026.03.24 | ₩19,436 | ₩19,469 | ₩19,222 | ₩19,329 | -0.55% | 91.4만 |
|---|
| 2026.03.23 | ₩19,289 | ₩19,690 | ₩19,055 | ₩19,530 | +1.25% | 132.7만 |
|---|
| 2026.03.20 | ₩19,523 | ₩19,717 | ₩19,156 | ₩19,156 | -1.88% | 164.3만 |
|---|
| 2026.03.19 | ₩19,449 | ₩19,610 | ₩19,369 | ₩19,556 | +0.55% | 113.4만 |
|---|
| 2026.03.18 | ₩19,436 | ₩19,650 | ₩19,316 | ₩19,449 | +0.07% | 110.6만 |
|---|
| 2026.03.17 | ₩19,089 | ₩19,583 | ₩19,082 | ₩19,489 | +2.10% | 164만 |
|---|
| 2026.03.16 | ₩19,262 | ₩19,262 | ₩18,875 | ₩18,942 | -1.66% | 202.2만 |
|---|
| 2026.03.13 | ₩19,476 | ₩19,623 | ₩19,249 | ₩19,262 | -1.10% | 115.2만 |
|---|
| 2026.03.12 | ₩19,610 | ₩19,770 | ₩19,543 | ₩19,623 | +0.07% | 127.8만 |
|---|
| 2026.03.11 | ₩20,010 | ₩20,064 | ₩19,636 | ₩19,770 | -1.20% | 114.1만 |
|---|
| 2026.03.10 | ₩19,957 | ₩20,051 | ₩19,739 | ₩19,890 | -0.33% | 124.2만 |
|---|
| 2026.03.09 | ₩19,636 | ₩19,897 | ₩19,396 | ₩19,850 | +1.09% | 152.7만 |
|---|
| 2026.03.06 | ₩19,904 | ₩20,037 | ₩19,757 | ₩19,917 | +0.07% | 103.8만 |
|---|
| 2026.03.05 | ₩20,184 | ₩20,451 | ₩19,950 | ₩20,077 | -0.53% | 173.7만 |
|---|
| 2026.03.04 | ₩20,077 | ₩20,351 | ₩19,837 | ₩20,184 | +0.53% | 158.3만 |
|---|
| 2026.03.03 | ₩19,636 | ₩20,024 | ₩19,583 | ₩19,904 | +1.36% | 164.1만 |
|---|
| 2026.03.02 | ₩19,610 | ₩20,004 | ₩19,209 | ₩19,917 | +1.57% | 238.7만 |
|---|
| 2026.02.27 | ₩20,144 | ₩20,278 | ₩19,743 | ₩19,757 | -1.92% | 205.2만 |
|---|
| 2026.02.26 | ₩20,598 | ₩20,705 | ₩20,064 | ₩20,304 | -1.43% | 130.5만 |
|---|
| 2026.02.25 | ₩20,331 | ₩20,625 | ₩20,093 | ₩20,571 | +1.18% | 121.4만 |
|---|
| 2026.02.24 | ₩19,670 | ₩20,244 | ₩19,610 | ₩20,064 | +2.00% | 135만 |
|---|
| 2026.02.23 | ₩20,010 | ₩20,264 | ₩19,489 | ₩19,636 | -1.87% | 235.1만 |
|---|
| 2026.02.20 | ₩20,291 | ₩20,324 | ₩19,850 | ₩19,997 | -1.45% | 136.1만 |
|---|
| 2026.02.19 | ₩20,732 | ₩20,732 | ₩20,177 | ₩20,398 | -1.61% | 100.1만 |
|---|
| 2026.02.18 | ₩20,638 | ₩20,812 | ₩20,398 | ₩20,772 | +0.65% | 158.6만 |
|---|
| 2026.02.17 | ₩20,598 | ₩20,672 | ₩20,318 | ₩20,558 | -0.19% | 123.4만 |
|---|
| 2026.02.13 | ₩20,705 | ₩20,825 | ₩20,331 | ₩20,585 | -0.58% | 179만 |
|---|
| 2026.02.12 | ₩21,279 | ₩21,413 | ₩20,785 | ₩21,012 | -1.26% | 166.8만 |
|---|
| 2026.02.11 | ₩21,758 | ₩21,760 | ₩21,099 | ₩21,133 | -2.87% | 145.4만 |
|---|
| 2026.02.10 | ₩21,600 | ₩21,800 | ₩21,400 | ₩21,560 | -0.19% | 147.7만 |
|---|
| 2026.02.09 | ₩21,707 | ₩21,734 | ₩21,346 | ₩21,587 | -0.55% | 97.9만 |
|---|
| 2026.02.06 | ₩21,400 | ₩21,653 | ₩21,123 | ₩21,627 | +1.06% | 117.2만 |
|---|
| 2026.02.05 | ₩21,700 | ₩21,700 | ₩21,213 | ₩21,346 | -1.63% | 114.4만 |
|---|
| 2026.02.04 | ₩22,014 | ₩22,188 | ₩21,279 | ₩21,694 | -1.46% | 162.5만 |
|---|
| 2026.02.03 | ₩22,001 | ₩22,101 | ₩21,620 | ₩21,947 | -0.24% | 148.4만 |
|---|
| 2026.02.02 | ₩22,482 | ₩22,482 | ₩21,587 | ₩21,840 | -2.85% | 269.7만 |
|---|
| 2026.01.30 | ₩22,756 | ₩22,789 | ₩22,348 | ₩22,482 | -1.20% | 165.4만 |
|---|
| 2026.01.29 | ₩22,782 | ₩22,977 | ₩22,589 | ₩22,789 | +0.03% | 141.6만 |
|---|
| 2026.01.28 | ₩22,442 | ₩22,776 | ₩22,442 | ₩22,669 | +1.01% | 107.1만 |
|---|
| 2026.01.27 | ₩22,014 | ₩22,428 | ₩21,961 | ₩22,402 | +1.76% | 96.3만 |
|---|
| 2026.01.26 | ₩22,094 | ₩22,192 | ₩21,527 | ₩21,894 | -0.91% | 97.3만 |
|---|
| 2026.01.23 | ₩22,321 | ₩22,348 | ₩21,921 | ₩22,068 | -1.14% | 112.4만 |
|---|
| 2026.01.22 | ₩22,094 | ₩22,415 | ₩22,054 | ₩22,335 | +1.09% | 98.2만 |
|---|
| 2026.01.21 | ₩21,573 | ₩22,081 | ₩21,573 | ₩22,081 | +2.35% | 73.5만 |
|---|
| 2026.01.20 | ₩21,466 | ₩21,767 | ₩21,226 | ₩21,507 | +0.19% | 128.4만 |
|---|
| 2026.01.16 | ₩21,694 | ₩21,827 | ₩21,440 | ₩21,653 | -0.18% | 137.6만 |
|---|
| 2026.01.15 | ₩21,346 | ₩21,747 | ₩21,079 | ₩21,720 | +1.75% | 155.5만 |
|---|
| 2026.01.14 | ₩21,159 | ₩21,653 | ₩21,079 | ₩21,520 | +1.70% | 154.1만 |
|---|
| 2026.01.13 | ₩21,373 | ₩21,493 | ₩21,026 | ₩21,119 | -1.19% | 88만 |
|---|
| 2026.01.12 | ₩21,119 | ₩21,346 | ₩20,986 | ₩21,306 | +0.89% | 97.3만 |
|---|
| 2026.01.09 | ₩21,133 | ₩21,199 | ₩20,992 | ₩21,119 | -0.06% | 93.3만 |
|---|
| 2026.01.08 | ₩20,545 | ₩21,173 | ₩20,518 | ₩21,119 | +2.80% | 114.9만 |
|---|
| 2026.01.07 | ₩20,652 | ₩20,732 | ₩20,351 | ₩20,505 | -0.71% | 90.1만 |
|---|
| 2026.01.06 | ₩20,558 | ₩20,665 | ₩20,251 | ₩20,665 | +0.52% | 108만 |
|---|
| 2026.01.05 | ₩20,077 | ₩20,551 | ₩20,077 | ₩20,505 | +2.13% | 130.7만 |
|---|
| 2026.01.02 | ₩19,570 | ₩20,276 | ₩19,570 | ₩20,104 | +2.73% | 135.3만 |
|---|
| 2025.12.31 | ₩19,396 | ₩19,770 | ₩19,302 | ₩19,570 | +0.90% | 173.9만 |
|---|
| 2025.12.30 | ₩20,264 | ₩20,264 | ₩20,064 | ₩20,077 | -0.92% | 178만 |
|---|
| 2025.12.29 | ₩20,304 | ₩20,425 | ₩20,144 | ₩20,197 | -0.53% | 186.8만 |
|---|
| 2025.12.26 | ₩20,224 | ₩20,318 | ₩20,037 | ₩20,304 | +0.40% | 134.4만 |
|---|
| 2025.12.24 | ₩20,344 | ₩20,418 | ₩20,144 | ₩20,224 | -0.59% | 111.5만 |
|---|
| 2025.12.23 | ₩20,318 | ₩20,463 | ₩20,204 | ₩20,311 | -0.03% | 138.9만 |
|---|
| 2025.12.22 | ₩20,278 | ₩20,291 | ₩20,117 | ₩20,238 | -0.20% | 133.4만 |
|---|
| 2025.12.19 | ₩20,304 | ₩20,391 | ₩20,091 | ₩20,144 | -0.79% | 159.9만 |
|---|
| 2025.12.18 | ₩20,505 | ₩20,571 | ₩20,211 | ₩20,278 | -1.11% | 171.8만 |
|---|
| 2025.12.17 | ₩20,171 | ₩20,378 | ₩20,104 | ₩20,318 | +0.73% | 95.3만 |
|---|
| 2025.12.16 | ₩20,211 | ₩20,278 | ₩19,984 | ₩20,010 | -0.99% | 91.8만 |
|---|
| 2025.12.15 | ₩20,384 | ₩20,438 | ₩20,071 | ₩20,197 | -0.92% | 93.9만 |
|---|
| 2025.12.12 | ₩20,291 | ₩20,465 | ₩20,184 | ₩20,278 | -0.07% | 57.3만 |
|---|
| 2025.12.11 | ₩20,451 | ₩20,505 | ₩20,171 | ₩20,197 | -1.24% | 80.6만 |
|---|
| 2025.12.10 | ₩20,211 | ₩20,438 | ₩20,171 | ₩20,371 | +0.79% | 69.6만 |
|---|
| 2025.12.09 | ₩20,384 | ₩20,411 | ₩20,171 | ₩20,264 | -0.59% | 80.2만 |
|---|
| 2025.12.08 | ₩20,037 | ₩20,425 | ₩19,970 | ₩20,411 | +1.87% | 104.1만 |
|---|
| 2025.12.05 | ₩19,837 | ₩19,977 | ₩19,771 | ₩19,930 | +0.47% | 62.8만 |
|---|
| 2025.12.04 | ₩19,730 | ₩19,837 | ₩19,668 | ₩19,770 | +0.20% | 57.8만 |
|---|
| 2025.12.03 | ₩19,449 | ₩19,763 | ₩19,449 | ₩19,730 | +1.44% | 63.1만 |
|---|
| 2025.12.02 | ₩19,503 | ₩19,757 | ₩19,322 | ₩19,449 | -0.27% | 67.9만 |
|---|
| 2025.12.01 | ₩19,837 | ₩19,838 | ₩19,443 | ₩19,476 | -1.82% | 76.3만 |
|---|
| 2025.11.28 | ₩19,770 | ₩19,925 | ₩19,703 | ₩19,783 | +0.07% | 34.3만 |
|---|
| 2025.11.26 | ₩19,636 | ₩19,797 | ₩19,584 | ₩19,730 | +0.48% | 71.2만 |
|---|
| 2025.11.25 | ₩19,516 | ₩19,636 | ₩19,383 | ₩19,583 | +0.34% | 73.5만 |
|---|
| 2025.11.24 | ₩19,209 | ₩19,443 | ₩19,075 | ₩19,409 | +1.04% | 73.6만 |
|---|
| 2025.11.21 | ₩19,115 | ₩19,302 | ₩19,022 | ₩19,169 | +0.28% | 100.1만 |
|---|
| 2025.11.20 | ₩19,262 | ₩19,488 | ₩19,062 | ₩19,075 | -0.97% | 79.6만 |
|---|
| 2025.11.19 | ₩19,543 | ₩19,543 | ₩19,142 | ₩19,209 | -1.71% | 85.9만 |
|---|
| 2025.11.18 | ₩19,369 | ₩19,536 | ₩19,276 | ₩19,516 | +0.76% | 67.6만 |
|---|
| 2025.11.17 | ₩19,743 | ₩19,743 | ₩19,343 | ₩19,396 | -1.76% | 74.4만 |
|---|
| 2025.11.14 | ₩19,636 | ₩19,783 | ₩19,516 | ₩19,730 | +0.48% | 64.7만 |
|---|
| 2025.11.13 | ₩19,850 | ₩19,970 | ₩19,663 | ₩19,717 | -0.67% | 87.6만 |
|---|
| 2025.11.12 | ₩19,957 | ₩20,104 | ₩19,846 | ₩19,930 | -0.13% | 91.6만 |
|---|
| 2025.11.11 | ₩19,770 | ₩19,993 | ₩19,737 | ₩19,957 | +0.95% | 96.4만 |
|---|
| 2025.11.10 | ₩19,623 | ₩19,823 | ₩19,530 | ₩19,663 | +0.20% | 112.3만 |
|---|
| 2025.11.07 | ₩19,249 | ₩19,570 | ₩19,182 | ₩19,503 | +1.32% | 93.4만 |
|---|
| 2025.11.06 | ₩19,449 | ₩19,837 | ₩19,142 | ₩19,249 | -1.03% | 115.3만 |
|---|
| 2025.11.05 | ₩19,770 | ₩19,811 | ₩19,222 | ₩19,249 | -2.64% | 226.7만 |
|---|
| 2025.11.04 | ₩20,171 | ₩20,278 | ₩19,997 | ₩20,271 | +0.50% | 58.2만 |
|---|
| 2025.11.03 | ₩20,304 | ₩20,338 | ₩20,004 | ₩20,197 | -0.53% | 60.4만 |
|---|
| 2025.10.31 | ₩20,077 | ₩20,425 | ₩19,970 | ₩20,157 | +0.40% | 70만 |
|---|
| 2025.10.30 | ₩20,117 | ₩20,288 | ₩19,924 | ₩20,077 | -0.20% | 48.6만 |
|---|
| 2025.10.29 | ₩20,298 | ₩20,438 | ₩20,071 | ₩20,117 | -0.89% | 46.4만 |
|---|
| 2025.10.28 | ₩20,184 | ₩20,545 | ₩20,131 | ₩20,331 | +0.73% | 61.2만 |
|---|
| 2025.10.27 | ₩19,997 | ₩20,197 | ₩19,990 | ₩20,184 | +0.94% | 66만 |
|---|
| 2025.10.24 | ₩20,037 | ₩20,238 | ₩19,917 | ₩19,930 | -0.53% | 53.2만 |
|---|
| 2025.10.23 | ₩19,770 | ₩20,010 | ₩19,703 | ₩20,010 | +1.22% | 56.9만 |
|---|
| 2025.10.22 | ₩19,850 | ₩19,970 | ₩19,656 | ₩19,703 | -0.74% | 50.2만 |
|---|
| 2025.10.21 | ₩19,703 | ₩19,944 | ₩19,676 | ₩19,850 | +0.75% | 55만 |
|---|
| 2025.10.20 | ₩19,797 | ₩19,833 | ₩19,550 | ₩19,676 | -0.61% | 55만 |
|---|
| 2025.10.17 | ₩19,623 | ₩19,850 | ₩19,543 | ₩19,757 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩20,251 | ₩20,331 | ₩19,603 | ₩19,623 | -3.10% | 67만 |
|---|
| 2025.10.15 | ₩20,144 | ₩20,425 | ₩20,051 | ₩20,224 | +0.40% | 97.4만 |
|---|
| 2025.10.14 | ₩19,770 | ₩20,191 | ₩19,663 | ₩20,037 | +1.35% | 120.9만 |
|---|
| 2025.10.13 | ₩19,423 | ₩19,823 | ₩19,369 | ₩19,810 | +1.99% | 93.2만 |
|---|
| 2025.10.10 | ₩19,570 | ₩19,743 | ₩19,236 | ₩19,289 | -1.43% | 124만 |
|---|