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 | ₩23,084 | ₩23,204 | ₩22,856 | ₩22,936 | -0.64% | 77.7만 |
| 2026.10.08 | ₩22,909 | ₩23,110 | ₩22,822 | ₩23,017 | +0.47% | 81.4만 |
| 2026.10.07 | ₩23,177 | ₩23,218 | ₩22,681 | ₩22,909 | -1.16% | 125.2만 |
| 2026.10.06 | ₩23,499 | ₩23,580 | ₩23,312 | ₩23,312 | -0.80% | 72.5만 |
| 2026.10.05 | ₩23,660 | ₩23,902 | ₩23,332 | ₩23,379 | -1.19% | 85.4만 |
| 2026.10.02 | ₩23,634 | ₩23,768 | ₩23,345 | ₩23,593 | -0.17% | 82.2만 |
| 2026.10.01 | ₩23,486 | ₩23,647 | ₩23,285 | ₩23,540 | +0.23% | 86.8만 |
| 2026.09.30 | ₩23,915 | ₩23,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,540 |
| -1.57% |
| 85만 |
| 2026.09.29 | ₩23,580 | ₩23,929 | ₩23,517 | ₩23,821 | +1.02% | 67.7만 |
|---|
| 2026.09.28 | ₩23,566 | ₩23,640 | ₩23,352 | ₩23,473 | -0.40% | 67.6만 |
|---|
| 2026.09.25 | ₩23,473 | ₩23,687 | ₩23,265 | ₩23,687 | +0.91% | 63.2만 |
|---|
| 2026.09.24 | ₩23,593 | ₩23,620 | ₩23,312 | ₩23,459 | -0.57% | 63만 |
|---|
| 2026.09.23 | ₩23,794 | ₩23,915 | ₩23,499 | ₩23,540 | -1.07% | 78.6만 |
|---|
| 2026.09.22 | ₩23,835 | ₩24,002 | ₩23,540 | ₩23,929 | +0.39% | 125.2만 |
|---|
| 2026.09.21 | ₩23,768 | ₩23,821 | ₩23,526 | ₩23,768 | 0.00% | 68.4만 |
|---|
| 2026.09.18 | ₩24,251 | ₩24,344 | ₩23,566 | ₩23,647 | -2.49% | 120만 |
|---|
| 2026.09.17 | ₩23,888 | ₩24,472 | ₩23,781 | ₩24,157 | +1.12% | 105만 |
|---|
| 2026.09.16 | ₩23,862 | ₩23,989 | ₩23,459 | ₩23,607 | -1.07% | 99만 |
|---|
| 2026.09.15 | ₩23,794 | ₩23,895 | ₩23,674 | ₩23,862 | +0.28% | 69.8만 |
|---|
| 2026.09.14 | ₩23,902 | ₩24,049 | ₩23,754 | ₩23,808 | -0.39% | 85만 |
|---|
| 2026.09.11 | ₩24,063 | ₩24,083 | ₩23,808 | ₩24,049 | -0.06% | 96.6만 |
|---|
| 2026.09.10 | ₩24,036 | ₩24,036 | ₩23,774 | ₩23,902 | -0.56% | 89.3만 |
|---|
| 2026.09.09 | ₩24,224 | ₩24,385 | ₩23,982 | ₩24,224 | 0.00% | 100.9만 |
|---|
| 2026.09.08 | ₩24,452 | ₩24,492 | ₩24,217 | ₩24,251 | -0.82% | 149.5만 |
|---|
| 2026.09.04 | ₩24,479 | ₩24,638 | ₩24,385 | ₩24,438 | -0.16% | 92.3만 |
|---|
| 2026.09.03 | ₩24,975 | ₩25,015 | ₩24,492 | ₩24,613 | -1.45% | 93.1만 |
|---|
| 2026.09.02 | ₩24,586 | ₩25,156 | ₩24,500 | ₩24,720 | +0.55% | 72.7만 |
|---|
| 2026.09.01 | ₩24,841 | ₩24,988 | ₩24,479 | ₩24,599 | -0.97% | 104.4만 |
|---|
| 2026.08.31 | ₩24,988 | ₩25,297 | ₩24,841 | ₩24,975 | -0.05% | 98.3만 |
|---|
| 2026.08.28 | ₩25,082 | ₩25,344 | ₩24,814 | ₩24,894 | -0.75% | 74.9만 |
|---|
| 2026.08.27 | ₩25,082 | ₩25,297 | ₩25,028 | ₩25,082 | 0.00% | 69만 |
|---|
| 2026.08.26 | ₩25,082 | ₩25,230 | ₩24,992 | ₩25,122 | +0.16% | 75.8만 |
|---|
| 2026.08.25 | ₩25,028 | ₩25,136 | ₩24,833 | ₩25,082 | +0.21% | 68.6만 |
|---|
| 2026.08.24 | ₩24,613 | ₩25,142 | ₩24,505 | ₩24,961 | +1.42% | 110.4만 |
|---|
| 2026.08.21 | ₩24,666 | ₩24,780 | ₩24,371 | ₩24,613 | -0.22% | 56.8만 |
|---|
| 2026.08.20 | ₩24,344 | ₩24,519 | ₩24,237 | ₩24,505 | +0.66% | 71.2만 |
|---|
| 2026.08.19 | ₩24,385 | ₩24,485 | ₩24,170 | ₩24,318 | -0.28% | 73.2만 |
|---|
| 2026.08.18 | ₩24,090 | ₩24,391 | ₩24,076 | ₩24,344 | +1.06% | 77.2만 |
|---|
| 2026.08.17 | ₩24,143 | ₩24,285 | ₩23,922 | ₩24,036 | -0.44% | 104.4만 |
|---|
| 2026.08.14 | ₩24,411 | ₩24,512 | ₩24,318 | ₩24,331 | -0.33% | 59.9만 |
|---|
| 2026.08.13 | ₩24,572 | ₩24,901 | ₩24,479 | ₩24,720 | +0.60% | 100.5만 |
|---|
| 2026.08.12 | ₩24,680 | ₩24,680 | ₩24,351 | ₩24,532 | -0.60% | 119.9만 |
|---|
| 2026.08.11 | ₩24,626 | ₩24,763 | ₩24,304 | ₩24,398 | -0.93% | 99.7만 |
|---|
| 2026.08.10 | ₩24,251 | ₩24,720 | ₩24,090 | ₩24,720 | +1.94% | 119.2만 |
|---|
| 2026.08.07 | ₩23,714 | ₩24,257 | ₩23,659 | ₩24,210 | +2.09% | 102.9만 |
|---|
| 2026.08.06 | ₩23,298 | ₩23,835 | ₩23,271 | ₩23,607 | +1.32% | 149.9만 |
|---|
| 2026.08.05 | ₩23,540 | ₩24,143 | ₩22,715 | ₩23,124 | -1.77% | 344.6만 |
|---|
| 2026.08.04 | ₩23,929 | ₩24,472 | ₩23,915 | ₩24,358 | +1.79% | 131.4만 |
|---|
| 2026.08.03 | ₩23,499 | ₩23,966 | ₩23,473 | ₩23,915 | +1.77% | 99.9만 |
|---|
| 2026.07.31 | ₩23,540 | ₩23,754 | ₩23,278 | ₩23,540 | 0.00% | 91.9만 |
|---|
| 2026.07.30 | ₩23,687 | ₩23,687 | ₩23,164 | ₩23,352 | -1.42% | 112만 |
|---|
| 2026.07.29 | ₩23,687 | ₩23,835 | ₩23,526 | ₩23,566 | -0.51% | 93.5만 |
|---|
| 2026.07.28 | ₩23,566 | ₩23,768 | ₩23,338 | ₩23,741 | +0.74% | 83.5만 |
|---|
| 2026.07.27 | ₩23,338 | ₩23,497 | ₩23,218 | ₩23,352 | +0.06% | 69.6만 |
|---|
| 2026.07.24 | ₩23,419 | ₩23,566 | ₩23,010 | ₩23,151 | -1.15% | 80.5만 |
|---|
| 2026.07.23 | ₩23,473 | ₩23,526 | ₩23,204 | ₩23,419 | -0.23% | 78.3만 |
|---|
| 2026.07.22 | ₩23,996 | ₩24,110 | ₩23,580 | ₩23,600 | -1.65% | 76.9만 |
|---|
| 2026.07.21 | ₩23,801 | ₩24,303 | ₩23,741 | ₩24,049 | +1.04% | 108.3만 |
|---|
| 2026.07.20 | ₩24,090 | ₩24,090 | ₩23,325 | ₩23,727 | -1.50% | 123.3만 |
|---|
| 2026.07.17 | ₩24,009 | ₩24,123 | ₩23,687 | ₩23,848 | -0.67% | 83.4만 |
|---|
| 2026.07.16 | ₩23,634 | ₩24,049 | ₩23,513 | ₩24,009 | +1.59% | 106.1만 |
|---|
| 2026.07.15 | ₩23,486 | ₩23,781 | ₩23,426 | ₩23,768 | +1.20% | 108.9만 |
|---|
| 2026.07.14 | ₩23,593 | ₩23,848 | ₩23,593 | ₩23,674 | +0.34% | 93.7만 |
|---|
| 2026.07.13 | ₩23,647 | ₩23,855 | ₩23,325 | ₩23,553 | -0.40% | 124.3만 |
|---|
| 2026.07.10 | ₩23,546 | ₩23,781 | ₩23,486 | ₩23,607 | +0.26% | 89.5만 |
|---|
| 2026.07.09 | ₩23,379 | ₩23,493 | ₩23,151 | ₩23,392 | +0.06% | 98.5만 |
|---|
| 2026.07.08 | ₩23,446 | ₩23,566 | ₩22,983 | ₩23,204 | -1.03% | 121.2만 |
|---|
| 2026.07.07 | ₩23,607 | ₩23,915 | ₩23,432 | ₩23,446 | -0.68% | 96.3만 |
|---|
| 2026.07.06 | ₩24,009 | ₩24,110 | ₩23,540 | ₩23,647 | -1.51% | 130.1만 |
|---|
| 2026.07.02 | ₩24,143 | ₩24,251 | ₩23,748 | ₩23,862 | -1.17% | 96만 |
|---|
| 2026.07.01 | ₩23,982 | ₩24,245 | ₩23,929 | ₩24,009 | +0.11% | 103.4만 |
|---|
| 2026.06.30 | ₩23,781 | ₩24,190 | ₩23,741 | ₩23,996 | +0.90% | 125.5만 |
|---|
| 2026.06.29 | ₩22,936 | ₩23,821 | ₩22,909 | ₩23,781 | +3.68% | 187.5만 |
|---|
| 2026.06.26 | ₩22,587 | ₩22,936 | ₩22,587 | ₩22,856 | +1.19% | 110.8만 |
|---|
| 2026.06.25 | ₩22,681 | ₩22,795 | ₩22,514 | ₩22,668 | -0.06% | 97.8만 |
|---|
| 2026.06.24 | ₩22,654 | ₩22,699 | ₩22,467 | ₩22,587 | -0.30% | 100.9만 |
|---|
| 2026.06.23 | ₩22,641 | ₩22,755 | ₩22,534 | ₩22,654 | +0.06% | 81.8만 |
|---|
| 2026.06.22 | ₩22,668 | ₩22,909 | ₩22,581 | ₩22,641 | -0.12% | 110.1만 |
|---|
| 2026.06.18 | ₩22,668 | ₩22,708 | ₩22,420 | ₩22,574 | -0.41% | 139.4만 |
|---|
| 2026.06.17 | ₩22,614 | ₩22,815 | ₩22,426 | ₩22,493 | -0.53% | 75.3만 |
|---|
| 2026.06.16 | ₩22,695 | ₩22,869 | ₩22,634 | ₩22,668 | -0.12% | 79.3만 |
|---|
| 2026.06.15 | ₩22,842 | ₩22,976 | ₩22,628 | ₩22,654 | -0.82% | 106.4만 |
|---|
| 2026.06.12 | ₩22,748 | ₩22,748 | ₩22,426 | ₩22,654 | -0.41% | 74만 |
|---|
| 2026.06.11 | ₩22,614 | ₩22,768 | ₩22,480 | ₩22,668 | +0.24% | 90.8만 |
|---|
| 2026.06.10 | ₩22,936 | ₩23,218 | ₩22,802 | ₩22,802 | -0.58% | 143.4만 |
|---|
| 2026.06.09 | ₩22,654 | ₩22,882 | ₩22,493 | ₩22,815 | +0.71% | 119.5만 |
|---|
| 2026.06.08 | ₩22,641 | ₩22,775 | ₩22,373 | ₩22,426 | -0.95% | 131.1만 |
|---|
| 2026.06.05 | ₩22,990 | ₩23,084 | ₩22,480 | ₩22,641 | -1.52% | 110만 |
|---|
| 2026.06.04 | ₩22,695 | ₩23,090 | ₩22,668 | ₩23,057 | +1.60% | 96.2만 |
|---|
| 2026.06.03 | ₩23,003 | ₩23,057 | ₩22,560 | ₩22,654 | -1.52% | 101.2만 |
|---|
| 2026.06.02 | ₩23,043 | ₩23,265 | ₩22,923 | ₩23,191 | +0.64% | 82.8만 |
|---|
| 2026.06.01 | ₩22,587 | ₩23,144 | ₩22,587 | ₩23,030 | +1.96% | 163.8만 |
|---|
| 2026.05.29 | ₩22,574 | ₩22,869 | ₩22,520 | ₩22,614 | +0.18% | 116.1만 |
|---|
| 2026.05.28 | ₩22,534 | ₩22,742 | ₩22,534 | ₩22,560 | +0.12% | 76.1만 |
|---|
| 2026.05.27 | ₩22,668 | ₩22,762 | ₩22,577 | ₩22,641 | -0.12% | 61.7만 |
|---|
| 2026.05.26 | ₩22,373 | ₩22,748 | ₩22,244 | ₩22,668 | +1.32% | 97.8만 |
|---|
| 2026.05.22 | ₩22,332 | ₩22,480 | ₩22,058 | ₩22,118 | -0.96% | 88.5만 |
|---|
| 2026.05.21 | ₩22,641 | ₩22,789 | ₩22,218 | ₩22,279 | -1.60% | 82.4만 |
|---|
| 2026.05.20 | ₩22,400 | ₩22,721 | ₩22,252 | ₩22,628 | +1.02% | 83.7만 |
|---|
| 2026.05.19 | ₩22,789 | ₩22,829 | ₩22,252 | ₩22,252 | -2.35% | 77.6만 |
|---|
| 2026.05.18 | ₩22,567 | ₩22,869 | ₩22,480 | ₩22,815 | +1.10% | 99.3만 |
|---|
| 2026.05.15 | ₩22,520 | ₩22,715 | ₩22,440 | ₩22,601 | +0.36% | 81.3만 |
|---|
| 2026.05.14 | ₩22,735 | ₩23,050 | ₩22,581 | ₩22,936 | +0.88% | 112.9만 |
|---|
| 2026.05.13 | ₩22,654 | ₩22,802 | ₩22,520 | ₩22,560 | -0.41% | 100.4만 |
|---|
| 2026.05.12 | ₩22,520 | ₩22,721 | ₩22,390 | ₩22,695 | +0.77% | 89.2만 |
|---|
| 2026.05.11 | ₩22,856 | ₩22,856 | ₩22,493 | ₩22,520 | -1.47% | 138.9만 |
|---|
| 2026.05.08 | ₩22,963 | ₩23,030 | ₩22,681 | ₩22,789 | -0.76% | 136.1만 |
|---|
| 2026.05.07 | ₩23,298 | ₩23,298 | ₩22,648 | ₩22,829 | -2.01% | 156.1만 |
|---|
| 2026.05.06 | ₩22,802 | ₩23,312 | ₩22,641 | ₩23,177 | +1.65% | 202.8만 |
|---|
| 2026.05.05 | ₩22,628 | ₩22,802 | ₩22,332 | ₩22,762 | +0.59% | 124.4만 |
|---|
| 2026.05.04 | ₩22,198 | ₩22,587 | ₩22,104 | ₩22,547 | +1.57% | 98.4만 |
|---|
| 2026.05.01 | ₩22,306 | ₩22,446 | ₩22,225 | ₩22,306 | 0.00% | 104.5만 |
|---|
| 2026.04.30 | ₩21,756 | ₩22,393 | ₩21,662 | ₩22,279 | +2.40% | 145만 |
|---|
| 2026.04.29 | ₩21,715 | ₩21,823 | ₩21,508 | ₩21,702 | -0.06% | 72.8만 |
|---|
| 2026.04.28 | ₩21,380 | ₩21,749 | ₩21,300 | ₩21,702 | +1.51% | 66.3만 |
|---|
| 2026.04.27 | ₩21,246 | ₩21,372 | ₩21,058 | ₩21,340 | +0.44% | 85.5만 |
|---|
| 2026.04.24 | ₩20,978 | ₩21,259 | ₩20,938 | ₩21,246 | +1.28% | 91.1만 |
|---|
| 2026.04.23 | ₩21,514 | ₩21,581 | ₩20,830 | ₩20,924 | -2.74% | 168.6만 |
|---|
| 2026.04.22 | ₩21,420 | ₩21,675 | ₩21,414 | ₩21,514 | +0.44% | 76만 |
|---|
| 2026.04.21 | ₩21,809 | ₩21,890 | ₩21,239 | ₩21,246 | -2.58% | 106.3만 |
|---|
| 2026.04.20 | ₩21,555 | ₩21,823 | ₩21,474 | ₩21,756 | +0.93% | 97만 |
|---|
| 2026.04.17 | ₩21,313 | ₩21,736 | ₩21,300 | ₩21,689 | +1.76% | 144.5만 |
|---|
| 2026.04.16 | ₩21,018 | ₩21,380 | ₩20,897 | ₩21,098 | +0.38% | 131.5만 |
|---|
| 2026.04.15 | ₩20,616 | ₩21,054 | ₩20,616 | ₩21,018 | +1.95% | 163만 |
|---|
| 2026.04.14 | ₩20,575 | ₩20,803 | ₩20,575 | ₩20,790 | +1.04% | 147만 |
|---|
| 2026.04.13 | ₩20,280 | ₩20,460 | ₩20,160 | ₩20,414 | +0.66% | 176만 |
|---|
| 2026.04.10 | ₩20,321 | ₩20,428 | ₩20,220 | ₩20,280 | -0.20% | 85.3만 |
|---|
| 2026.04.09 | ₩20,200 | ₩20,461 | ₩20,146 | ₩20,240 | +0.20% | 162.9만 |
|---|
| 2026.04.08 | ₩20,441 | ₩20,528 | ₩20,032 | ₩20,213 | -1.12% | 128.8만 |
|---|
| 2026.04.07 | ₩20,253 | ₩20,347 | ₩20,093 | ₩20,133 | -0.60% | 89.5만 |
|---|
| 2026.04.06 | ₩20,119 | ₩20,374 | ₩20,106 | ₩20,307 | +0.93% | 114.8만 |
|---|
| 2026.04.02 | ₩19,636 | ₩20,106 | ₩19,596 | ₩20,093 | +2.32% | 123.4만 |
|---|
| 2026.04.01 | ₩19,905 | ₩19,905 | ₩19,449 | ₩19,838 | -0.34% | 110.6만 |
|---|
| 2026.03.31 | ₩19,516 | ₩19,784 | ₩19,388 | ₩19,730 | +1.10% | 146만 |
|---|
| 2026.03.30 | ₩19,221 | ₩19,462 | ₩19,194 | ₩19,274 | +0.28% | 119.8만 |
|---|
| 2026.03.27 | ₩19,382 | ₩19,435 | ₩19,093 | ₩19,167 | -1.11% | 131.6만 |
|---|
| 2026.03.26 | ₩19,516 | ₩19,891 | ₩19,408 | ₩19,489 | -0.14% | 88.7만 |
|---|
| 2026.03.25 | ₩19,502 | ₩19,717 | ₩19,449 | ₩19,623 | +0.62% | 91.6만 |
|---|
| 2026.03.24 | ₩19,516 | ₩19,549 | ₩19,301 | ₩19,408 | -0.55% | 91.4만 |
|---|
| 2026.03.23 | ₩19,368 | ₩19,771 | ₩19,134 | ₩19,610 | +1.25% | 132.7만 |
|---|
| 2026.03.20 | ₩19,603 | ₩19,797 | ₩19,234 | ₩19,234 | -1.88% | 164.3만 |
|---|
| 2026.03.19 | ₩19,529 | ₩19,690 | ₩19,449 | ₩19,636 | +0.55% | 113.4만 |
|---|
| 2026.03.18 | ₩19,516 | ₩19,730 | ₩19,395 | ₩19,529 | +0.07% | 110.6만 |
|---|
| 2026.03.17 | ₩19,167 | ₩19,663 | ₩19,160 | ₩19,569 | +2.10% | 164만 |
|---|
| 2026.03.16 | ₩19,341 | ₩19,341 | ₩18,952 | ₩19,019 | -1.66% | 202.2만 |
|---|
| 2026.03.13 | ₩19,556 | ₩19,704 | ₩19,328 | ₩19,341 | -1.10% | 115.2만 |
|---|
| 2026.03.12 | ₩19,690 | ₩19,851 | ₩19,623 | ₩19,704 | +0.07% | 127.8만 |
|---|
| 2026.03.11 | ₩20,093 | ₩20,146 | ₩19,717 | ₩19,851 | -1.20% | 114.1만 |
|---|
| 2026.03.10 | ₩20,039 | ₩20,133 | ₩19,820 | ₩19,972 | -0.33% | 124.2만 |
|---|
| 2026.03.09 | ₩19,717 | ₩19,979 | ₩19,476 | ₩19,932 | +1.09% | 152.7만 |
|---|
| 2026.03.06 | ₩19,985 | ₩20,119 | ₩19,838 | ₩19,999 | +0.07% | 103.8만 |
|---|
| 2026.03.05 | ₩20,267 | ₩20,535 | ₩20,032 | ₩20,160 | -0.53% | 173.7만 |
|---|
| 2026.03.04 | ₩20,160 | ₩20,435 | ₩19,918 | ₩20,267 | +0.53% | 158.3만 |
|---|
| 2026.03.03 | ₩19,717 | ₩20,106 | ₩19,663 | ₩19,985 | +1.36% | 164.1만 |
|---|
| 2026.03.02 | ₩19,690 | ₩20,086 | ₩19,288 | ₩19,999 | +1.57% | 238.7만 |
|---|
| 2026.02.27 | ₩20,227 | ₩20,361 | ₩19,824 | ₩19,838 | -1.92% | 205.2만 |
|---|
| 2026.02.26 | ₩20,683 | ₩20,790 | ₩20,146 | ₩20,388 | -1.43% | 130.5만 |
|---|
| 2026.02.25 | ₩20,414 | ₩20,710 | ₩20,176 | ₩20,656 | +1.18% | 121.4만 |
|---|
| 2026.02.24 | ₩19,750 | ₩20,327 | ₩19,690 | ₩20,146 | +2.00% | 135만 |
|---|
| 2026.02.23 | ₩20,093 | ₩20,347 | ₩19,569 | ₩19,717 | -1.87% | 235.1만 |
|---|
| 2026.02.20 | ₩20,374 | ₩20,408 | ₩19,932 | ₩20,079 | -1.45% | 136.1만 |
|---|
| 2026.02.19 | ₩20,817 | ₩20,817 | ₩20,260 | ₩20,481 | -1.61% | 100.1만 |
|---|
| 2026.02.18 | ₩20,723 | ₩20,897 | ₩20,481 | ₩20,857 | +0.65% | 158.6만 |
|---|
| 2026.02.17 | ₩20,683 | ₩20,756 | ₩20,401 | ₩20,642 | -0.19% | 123.4만 |
|---|
| 2026.02.13 | ₩20,790 | ₩20,911 | ₩20,414 | ₩20,669 | -0.58% | 179만 |
|---|
| 2026.02.12 | ₩21,367 | ₩21,501 | ₩20,870 | ₩21,098 | -1.26% | 166.8만 |
|---|
| 2026.02.11 | ₩21,847 | ₩21,850 | ₩21,186 | ₩21,219 | -2.87% | 145.4만 |
|---|
| 2026.02.10 | ₩21,689 | ₩21,890 | ₩21,487 | ₩21,648 | -0.19% | 147.7만 |
|---|
| 2026.02.09 | ₩21,796 | ₩21,823 | ₩21,434 | ₩21,675 | -0.55% | 97.9만 |
|---|
| 2026.02.06 | ₩21,487 | ₩21,742 | ₩21,210 | ₩21,715 | +1.06% | 117.2만 |
|---|
| 2026.02.05 | ₩21,789 | ₩21,789 | ₩21,300 | ₩21,434 | -1.63% | 114.4만 |
|---|
| 2026.02.04 | ₩22,104 | ₩22,279 | ₩21,367 | ₩21,783 | -1.46% | 162.5만 |
|---|
| 2026.02.03 | ₩22,091 | ₩22,192 | ₩21,709 | ₩22,037 | -0.24% | 148.4만 |
|---|
| 2026.02.02 | ₩22,574 | ₩22,574 | ₩21,675 | ₩21,930 | -2.85% | 269.7만 |
|---|
| 2026.01.30 | ₩22,849 | ₩22,882 | ₩22,440 | ₩22,574 | -1.20% | 165.4만 |
|---|
| 2026.01.29 | ₩22,876 | ₩23,072 | ₩22,681 | ₩22,882 | +0.03% | 141.6만 |
|---|
| 2026.01.28 | ₩22,534 | ₩22,869 | ₩22,534 | ₩22,762 | +1.01% | 107.1만 |
|---|
| 2026.01.27 | ₩22,104 | ₩22,520 | ₩22,051 | ₩22,493 | +1.76% | 96.3만 |
|---|
| 2026.01.26 | ₩22,185 | ₩22,283 | ₩21,615 | ₩21,984 | -0.91% | 97.3만 |
|---|
| 2026.01.23 | ₩22,413 | ₩22,440 | ₩22,011 | ₩22,158 | -1.14% | 112.4만 |
|---|
| 2026.01.22 | ₩22,185 | ₩22,507 | ₩22,145 | ₩22,426 | +1.09% | 98.2만 |
|---|
| 2026.01.21 | ₩21,662 | ₩22,172 | ₩21,662 | ₩22,172 | +2.35% | 73.5만 |
|---|
| 2026.01.20 | ₩21,555 | ₩21,856 | ₩21,313 | ₩21,595 | +0.19% | 128.4만 |
|---|
| 2026.01.16 | ₩21,783 | ₩21,917 | ₩21,528 | ₩21,742 | -0.18% | 137.6만 |
|---|
| 2026.01.15 | ₩21,434 | ₩21,836 | ₩21,166 | ₩21,809 | +1.75% | 155.5만 |
|---|
| 2026.01.14 | ₩21,246 | ₩21,742 | ₩21,166 | ₩21,608 | +1.70% | 154.1만 |
|---|
| 2026.01.13 | ₩21,461 | ₩21,581 | ₩21,112 | ₩21,206 | -1.19% | 88만 |
|---|
| 2026.01.12 | ₩21,206 | ₩21,434 | ₩21,072 | ₩21,394 | +0.89% | 97.3만 |
|---|
| 2026.01.09 | ₩21,219 | ₩21,286 | ₩21,078 | ₩21,206 | -0.06% | 93.3만 |
|---|
| 2026.01.08 | ₩20,629 | ₩21,259 | ₩20,602 | ₩21,206 | +2.80% | 114.9만 |
|---|
| 2026.01.07 | ₩20,736 | ₩20,817 | ₩20,435 | ₩20,589 | -0.71% | 90.1만 |
|---|
| 2026.01.06 | ₩20,642 | ₩20,750 | ₩20,334 | ₩20,750 | +0.52% | 108만 |
|---|
| 2026.01.05 | ₩20,160 | ₩20,636 | ₩20,160 | ₩20,589 | +2.13% | 130.7만 |
|---|
| 2026.01.02 | ₩19,650 | ₩20,359 | ₩19,650 | ₩20,186 | +2.73% | 135.3만 |
|---|
| 2025.12.31 | ₩19,476 | ₩19,851 | ₩19,382 | ₩19,650 | +0.90% | 173.9만 |
|---|
| 2025.12.30 | ₩20,347 | ₩20,347 | ₩20,146 | ₩20,160 | -0.92% | 178만 |
|---|
| 2025.12.29 | ₩20,388 | ₩20,508 | ₩20,227 | ₩20,280 | -0.53% | 186.8만 |
|---|
| 2025.12.26 | ₩20,307 | ₩20,401 | ₩20,119 | ₩20,388 | +0.40% | 134.4만 |
|---|
| 2025.12.24 | ₩20,428 | ₩20,502 | ₩20,227 | ₩20,307 | -0.59% | 111.5만 |
|---|
| 2025.12.23 | ₩20,401 | ₩20,547 | ₩20,287 | ₩20,394 | -0.03% | 138.9만 |
|---|
| 2025.12.22 | ₩20,361 | ₩20,374 | ₩20,200 | ₩20,321 | -0.20% | 133.4만 |
|---|
| 2025.12.19 | ₩20,388 | ₩20,475 | ₩20,173 | ₩20,227 | -0.79% | 159.9만 |
|---|
| 2025.12.18 | ₩20,589 | ₩20,656 | ₩20,294 | ₩20,361 | -1.11% | 171.8만 |
|---|
| 2025.12.17 | ₩20,253 | ₩20,461 | ₩20,186 | ₩20,401 | +0.73% | 95.3만 |
|---|
| 2025.12.16 | ₩20,294 | ₩20,361 | ₩20,066 | ₩20,093 | -0.99% | 91.8만 |
|---|
| 2025.12.15 | ₩20,468 | ₩20,522 | ₩20,153 | ₩20,280 | -0.92% | 93.9만 |
|---|
| 2025.12.12 | ₩20,374 | ₩20,549 | ₩20,267 | ₩20,361 | -0.07% | 57.3만 |
|---|
| 2025.12.11 | ₩20,535 | ₩20,589 | ₩20,253 | ₩20,280 | -1.24% | 80.6만 |
|---|
| 2025.12.10 | ₩20,294 | ₩20,522 | ₩20,253 | ₩20,455 | +0.79% | 69.6만 |
|---|
| 2025.12.09 | ₩20,468 | ₩20,495 | ₩20,253 | ₩20,347 | -0.59% | 80.2만 |
|---|
| 2025.12.08 | ₩20,119 | ₩20,508 | ₩20,052 | ₩20,495 | +1.87% | 104.1만 |
|---|
| 2025.12.05 | ₩19,918 | ₩20,059 | ₩19,852 | ₩20,012 | +0.47% | 62.8만 |
|---|
| 2025.12.04 | ₩19,811 | ₩19,918 | ₩19,749 | ₩19,851 | +0.20% | 57.8만 |
|---|
| 2025.12.03 | ₩19,529 | ₩19,844 | ₩19,529 | ₩19,811 | +1.44% | 63.1만 |
|---|
| 2025.12.02 | ₩19,583 | ₩19,838 | ₩19,402 | ₩19,529 | -0.27% | 67.9만 |
|---|
| 2025.12.01 | ₩19,918 | ₩19,919 | ₩19,522 | ₩19,556 | -1.82% | 76.3만 |
|---|
| 2025.11.28 | ₩19,851 | ₩20,007 | ₩19,784 | ₩19,865 | +0.07% | 34.3만 |
|---|
| 2025.11.26 | ₩19,717 | ₩19,878 | ₩19,665 | ₩19,811 | +0.48% | 71.2만 |
|---|
| 2025.11.25 | ₩19,596 | ₩19,717 | ₩19,462 | ₩19,663 | +0.34% | 73.5만 |
|---|
| 2025.11.24 | ₩19,288 | ₩19,522 | ₩19,154 | ₩19,489 | +1.04% | 73.6만 |
|---|
| 2025.11.21 | ₩19,194 | ₩19,382 | ₩19,100 | ₩19,248 | +0.28% | 100.1만 |
|---|
| 2025.11.20 | ₩19,341 | ₩19,568 | ₩19,140 | ₩19,154 | -0.97% | 79.6만 |
|---|
| 2025.11.19 | ₩19,623 | ₩19,623 | ₩19,221 | ₩19,288 | -1.71% | 85.9만 |
|---|
| 2025.11.18 | ₩19,449 | ₩19,616 | ₩19,355 | ₩19,596 | +0.76% | 67.6만 |
|---|
| 2025.11.17 | ₩19,824 | ₩19,824 | ₩19,422 | ₩19,476 | -1.76% | 74.4만 |
|---|
| 2025.11.14 | ₩19,717 | ₩19,865 | ₩19,596 | ₩19,811 | +0.48% | 64.7만 |
|---|
| 2025.11.13 | ₩19,932 | ₩20,052 | ₩19,744 | ₩19,797 | -0.67% | 87.6만 |
|---|
| 2025.11.12 | ₩20,039 | ₩20,186 | ₩19,928 | ₩20,012 | -0.13% | 91.6만 |
|---|
| 2025.11.11 | ₩19,851 | ₩20,075 | ₩19,818 | ₩20,039 | +0.95% | 96.4만 |
|---|
| 2025.11.10 | ₩19,704 | ₩19,905 | ₩19,610 | ₩19,744 | +0.20% | 112.3만 |
|---|
| 2025.11.07 | ₩19,328 | ₩19,650 | ₩19,261 | ₩19,583 | +1.32% | 93.4만 |
|---|
| 2025.11.06 | ₩19,529 | ₩19,918 | ₩19,221 | ₩19,328 | -1.03% | 115.3만 |
|---|
| 2025.11.05 | ₩19,851 | ₩19,893 | ₩19,301 | ₩19,328 | -2.64% | 226.7만 |
|---|
| 2025.11.04 | ₩20,253 | ₩20,361 | ₩20,079 | ₩20,354 | +0.50% | 58.2만 |
|---|
| 2025.11.03 | ₩20,388 | ₩20,421 | ₩20,086 | ₩20,280 | -0.53% | 60.4만 |
|---|
| 2025.10.31 | ₩20,160 | ₩20,508 | ₩20,052 | ₩20,240 | +0.40% | 70만 |
|---|
| 2025.10.30 | ₩20,200 | ₩20,372 | ₩20,005 | ₩20,160 | -0.20% | 48.6만 |
|---|
| 2025.10.29 | ₩20,381 | ₩20,522 | ₩20,153 | ₩20,200 | -0.89% | 46.4만 |
|---|
| 2025.10.28 | ₩20,267 | ₩20,629 | ₩20,213 | ₩20,414 | +0.73% | 61.2만 |
|---|
| 2025.10.27 | ₩20,079 | ₩20,280 | ₩20,072 | ₩20,267 | +0.94% | 66만 |
|---|
| 2025.10.24 | ₩20,119 | ₩20,321 | ₩19,999 | ₩20,012 | -0.53% | 53.2만 |
|---|
| 2025.10.23 | ₩19,851 | ₩20,093 | ₩19,784 | ₩20,093 | +1.22% | 56.9만 |
|---|
| 2025.10.22 | ₩19,932 | ₩20,052 | ₩19,737 | ₩19,784 | -0.74% | 50.2만 |
|---|
| 2025.10.21 | ₩19,784 | ₩20,025 | ₩19,757 | ₩19,932 | +0.75% | 55만 |
|---|
| 2025.10.20 | ₩19,878 | ₩19,914 | ₩19,630 | ₩19,757 | -0.61% | 55만 |
|---|
| 2025.10.17 | ₩19,704 | ₩19,932 | ₩19,623 | ₩19,838 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩20,334 | ₩20,414 | ₩19,683 | ₩19,704 | -3.10% | 67만 |
|---|
| 2025.10.15 | ₩20,227 | ₩20,508 | ₩20,133 | ₩20,307 | +0.40% | 97.4만 |
|---|
| 2025.10.14 | ₩19,851 | ₩20,274 | ₩19,744 | ₩20,119 | +1.35% | 120.9만 |
|---|
| 2025.10.13 | ₩19,502 | ₩19,905 | ₩19,449 | ₩19,891 | +1.99% | 93.2만 |
|---|
| 2025.10.10 | ₩19,650 | ₩19,824 | ₩19,315 | ₩19,368 | -1.43% | 124만 |
|---|