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 | ₩22,987 | ₩23,107 | ₩22,760 | ₩22,840 | -0.64% | 77.7만 |
| 2026.10.08 | ₩22,813 | ₩23,014 | ₩22,727 | ₩22,920 | +0.47% | 81.4만 |
| 2026.10.07 | ₩23,081 | ₩23,121 | ₩22,586 | ₩22,813 | -1.16% | 125.2만 |
| 2026.10.06 | ₩23,401 | ₩23,481 | ₩23,214 | ₩23,214 | -0.80% | 72.5만 |
| 2026.10.05 | ₩23,561 | ₩23,802 | ₩23,234 | ₩23,281 | -1.19% | 85.4만 |
| 2026.10.02 | ₩23,535 | ₩23,668 | ₩23,248 | ₩23,495 | -0.17% | 82.2만 |
| 2026.10.01 | ₩23,388 | ₩23,548 | ₩23,187 | ₩23,441 | +0.23% | 86.8만 |
| 2026.09.30 | ₩23,815 | ₩23,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,441 |
| -1.57% |
| 85만 |
| 2026.09.29 | ₩23,481 | ₩23,829 | ₩23,418 | ₩23,722 | +1.02% | 67.7만 |
|---|
| 2026.09.28 | ₩23,468 | ₩23,541 | ₩23,254 | ₩23,374 | -0.40% | 67.6만 |
|---|
| 2026.09.25 | ₩23,374 | ₩23,588 | ₩23,167 | ₩23,588 | +0.91% | 63.2만 |
|---|
| 2026.09.24 | ₩23,495 | ₩23,521 | ₩23,214 | ₩23,361 | -0.57% | 63만 |
|---|
| 2026.09.23 | ₩23,695 | ₩23,815 | ₩23,401 | ₩23,441 | -1.07% | 78.6만 |
|---|
| 2026.09.22 | ₩23,735 | ₩23,902 | ₩23,441 | ₩23,829 | +0.39% | 125.2만 |
|---|
| 2026.09.21 | ₩23,668 | ₩23,722 | ₩23,428 | ₩23,668 | 0.00% | 68.4만 |
|---|
| 2026.09.18 | ₩24,149 | ₩24,243 | ₩23,468 | ₩23,548 | -2.49% | 120만 |
|---|
| 2026.09.17 | ₩23,788 | ₩24,369 | ₩23,682 | ₩24,056 | +1.12% | 105만 |
|---|
| 2026.09.16 | ₩23,762 | ₩23,889 | ₩23,361 | ₩23,508 | -1.07% | 99만 |
|---|
| 2026.09.15 | ₩23,695 | ₩23,795 | ₩23,575 | ₩23,762 | +0.28% | 69.8만 |
|---|
| 2026.09.14 | ₩23,802 | ₩23,949 | ₩23,655 | ₩23,708 | -0.39% | 85만 |
|---|
| 2026.09.11 | ₩23,962 | ₩23,982 | ₩23,708 | ₩23,949 | -0.06% | 96.6만 |
|---|
| 2026.09.10 | ₩23,935 | ₩23,935 | ₩23,675 | ₩23,802 | -0.56% | 89.3만 |
|---|
| 2026.09.09 | ₩24,122 | ₩24,283 | ₩23,882 | ₩24,122 | 0.00% | 100.9만 |
|---|
| 2026.09.08 | ₩24,349 | ₩24,390 | ₩24,116 | ₩24,149 | -0.82% | 149.5만 |
|---|
| 2026.09.04 | ₩24,376 | ₩24,535 | ₩24,283 | ₩24,336 | -0.16% | 92.3만 |
|---|
| 2026.09.03 | ₩24,870 | ₩24,910 | ₩24,390 | ₩24,510 | -1.45% | 93.1만 |
|---|
| 2026.09.02 | ₩24,483 | ₩25,051 | ₩24,398 | ₩24,617 | +0.55% | 72.7만 |
|---|
| 2026.09.01 | ₩24,737 | ₩24,884 | ₩24,376 | ₩24,496 | -0.97% | 104.4만 |
|---|
| 2026.08.31 | ₩24,884 | ₩25,191 | ₩24,737 | ₩24,870 | -0.05% | 98.3만 |
|---|
| 2026.08.28 | ₩24,977 | ₩25,238 | ₩24,710 | ₩24,790 | -0.75% | 74.9만 |
|---|
| 2026.08.27 | ₩24,977 | ₩25,191 | ₩24,924 | ₩24,977 | 0.00% | 69만 |
|---|
| 2026.08.26 | ₩24,977 | ₩25,124 | ₩24,888 | ₩25,017 | +0.16% | 75.8만 |
|---|
| 2026.08.25 | ₩24,924 | ₩25,031 | ₩24,729 | ₩24,977 | +0.21% | 68.6만 |
|---|
| 2026.08.24 | ₩24,510 | ₩25,037 | ₩24,403 | ₩24,857 | +1.42% | 110.4만 |
|---|
| 2026.08.21 | ₩24,563 | ₩24,677 | ₩24,269 | ₩24,510 | -0.22% | 56.8만 |
|---|
| 2026.08.20 | ₩24,243 | ₩24,416 | ₩24,136 | ₩24,403 | +0.66% | 71.2만 |
|---|
| 2026.08.19 | ₩24,283 | ₩24,383 | ₩24,069 | ₩24,216 | -0.28% | 73.2만 |
|---|
| 2026.08.18 | ₩23,989 | ₩24,289 | ₩23,975 | ₩24,243 | +1.06% | 77.2만 |
|---|
| 2026.08.17 | ₩24,042 | ₩24,184 | ₩23,822 | ₩23,935 | -0.44% | 104.4만 |
|---|
| 2026.08.14 | ₩24,309 | ₩24,410 | ₩24,216 | ₩24,229 | -0.33% | 59.9만 |
|---|
| 2026.08.13 | ₩24,470 | ₩24,797 | ₩24,376 | ₩24,617 | +0.60% | 100.5만 |
|---|
| 2026.08.12 | ₩24,577 | ₩24,577 | ₩24,249 | ₩24,430 | -0.60% | 119.9만 |
|---|
| 2026.08.11 | ₩24,523 | ₩24,659 | ₩24,203 | ₩24,296 | -0.93% | 99.7만 |
|---|
| 2026.08.10 | ₩24,149 | ₩24,617 | ₩23,989 | ₩24,617 | +1.94% | 119.2만 |
|---|
| 2026.08.07 | ₩23,615 | ₩24,156 | ₩23,560 | ₩24,109 | +2.09% | 102.9만 |
|---|
| 2026.08.06 | ₩23,201 | ₩23,735 | ₩23,174 | ₩23,508 | +1.32% | 149.9만 |
|---|
| 2026.08.05 | ₩23,441 | ₩24,042 | ₩22,620 | ₩23,027 | -1.77% | 344.6만 |
|---|
| 2026.08.04 | ₩23,829 | ₩24,369 | ₩23,815 | ₩24,256 | +1.79% | 131.4만 |
|---|
| 2026.08.03 | ₩23,401 | ₩23,866 | ₩23,374 | ₩23,815 | +1.77% | 99.9만 |
|---|
| 2026.07.31 | ₩23,441 | ₩23,655 | ₩23,181 | ₩23,441 | 0.00% | 91.9만 |
|---|
| 2026.07.30 | ₩23,588 | ₩23,588 | ₩23,067 | ₩23,254 | -1.42% | 112만 |
|---|
| 2026.07.29 | ₩23,588 | ₩23,735 | ₩23,428 | ₩23,468 | -0.51% | 93.5만 |
|---|
| 2026.07.28 | ₩23,468 | ₩23,668 | ₩23,241 | ₩23,642 | +0.74% | 83.5만 |
|---|
| 2026.07.27 | ₩23,241 | ₩23,398 | ₩23,121 | ₩23,254 | +0.06% | 69.6만 |
|---|
| 2026.07.24 | ₩23,321 | ₩23,468 | ₩22,914 | ₩23,054 | -1.15% | 80.5만 |
|---|
| 2026.07.23 | ₩23,374 | ₩23,428 | ₩23,107 | ₩23,321 | -0.23% | 78.3만 |
|---|
| 2026.07.22 | ₩23,895 | ₩24,009 | ₩23,481 | ₩23,501 | -1.65% | 76.9만 |
|---|
| 2026.07.21 | ₩23,702 | ₩24,201 | ₩23,642 | ₩23,949 | +1.04% | 108.3만 |
|---|
| 2026.07.20 | ₩23,989 | ₩23,989 | ₩23,227 | ₩23,628 | -1.50% | 123.3만 |
|---|
| 2026.07.17 | ₩23,909 | ₩24,022 | ₩23,588 | ₩23,748 | -0.67% | 83.4만 |
|---|
| 2026.07.16 | ₩23,535 | ₩23,949 | ₩23,414 | ₩23,909 | +1.59% | 106.1만 |
|---|
| 2026.07.15 | ₩23,388 | ₩23,682 | ₩23,328 | ₩23,668 | +1.20% | 108.9만 |
|---|
| 2026.07.14 | ₩23,495 | ₩23,748 | ₩23,495 | ₩23,575 | +0.34% | 93.7만 |
|---|
| 2026.07.13 | ₩23,548 | ₩23,755 | ₩23,227 | ₩23,455 | -0.40% | 124.3만 |
|---|
| 2026.07.10 | ₩23,448 | ₩23,682 | ₩23,388 | ₩23,508 | +0.26% | 89.5만 |
|---|
| 2026.07.09 | ₩23,281 | ₩23,394 | ₩23,054 | ₩23,294 | +0.06% | 98.5만 |
|---|
| 2026.07.08 | ₩23,348 | ₩23,468 | ₩22,887 | ₩23,107 | -1.03% | 121.2만 |
|---|
| 2026.07.07 | ₩23,508 | ₩23,815 | ₩23,334 | ₩23,348 | -0.68% | 96.3만 |
|---|
| 2026.07.06 | ₩23,909 | ₩24,009 | ₩23,441 | ₩23,548 | -1.51% | 130.1만 |
|---|
| 2026.07.02 | ₩24,042 | ₩24,149 | ₩23,648 | ₩23,762 | -1.17% | 96만 |
|---|
| 2026.07.01 | ₩23,882 | ₩24,144 | ₩23,829 | ₩23,909 | +0.11% | 103.4만 |
|---|
| 2026.06.30 | ₩23,682 | ₩24,089 | ₩23,642 | ₩23,895 | +0.90% | 125.5만 |
|---|
| 2026.06.29 | ₩22,840 | ₩23,722 | ₩22,813 | ₩23,682 | +3.68% | 187.5만 |
|---|
| 2026.06.26 | ₩22,493 | ₩22,840 | ₩22,493 | ₩22,760 | +1.19% | 110.8만 |
|---|
| 2026.06.25 | ₩22,586 | ₩22,700 | ₩22,419 | ₩22,573 | -0.06% | 97.8만 |
|---|
| 2026.06.24 | ₩22,560 | ₩22,604 | ₩22,373 | ₩22,493 | -0.30% | 100.9만 |
|---|
| 2026.06.23 | ₩22,546 | ₩22,660 | ₩22,439 | ₩22,560 | +0.06% | 81.8만 |
|---|
| 2026.06.22 | ₩22,573 | ₩22,813 | ₩22,486 | ₩22,546 | -0.12% | 110.1만 |
|---|
| 2026.06.18 | ₩22,573 | ₩22,613 | ₩22,326 | ₩22,479 | -0.41% | 139.4만 |
|---|
| 2026.06.17 | ₩22,520 | ₩22,720 | ₩22,333 | ₩22,399 | -0.53% | 75.3만 |
|---|
| 2026.06.16 | ₩22,600 | ₩22,773 | ₩22,540 | ₩22,573 | -0.12% | 79.3만 |
|---|
| 2026.06.15 | ₩22,747 | ₩22,880 | ₩22,533 | ₩22,560 | -0.82% | 106.4만 |
|---|
| 2026.06.12 | ₩22,653 | ₩22,653 | ₩22,333 | ₩22,560 | -0.41% | 74만 |
|---|
| 2026.06.11 | ₩22,520 | ₩22,673 | ₩22,386 | ₩22,573 | +0.24% | 90.8만 |
|---|
| 2026.06.10 | ₩22,840 | ₩23,121 | ₩22,707 | ₩22,707 | -0.58% | 143.4만 |
|---|
| 2026.06.09 | ₩22,560 | ₩22,787 | ₩22,399 | ₩22,720 | +0.71% | 119.5만 |
|---|
| 2026.06.08 | ₩22,546 | ₩22,680 | ₩22,279 | ₩22,333 | -0.95% | 131.1만 |
|---|
| 2026.06.05 | ₩22,894 | ₩22,987 | ₩22,386 | ₩22,546 | -1.52% | 110만 |
|---|
| 2026.06.04 | ₩22,600 | ₩22,994 | ₩22,573 | ₩22,960 | +1.60% | 96.2만 |
|---|
| 2026.06.03 | ₩22,907 | ₩22,960 | ₩22,466 | ₩22,560 | -1.52% | 101.2만 |
|---|
| 2026.06.02 | ₩22,947 | ₩23,167 | ₩22,827 | ₩23,094 | +0.64% | 82.8만 |
|---|
| 2026.06.01 | ₩22,493 | ₩23,047 | ₩22,493 | ₩22,934 | +1.96% | 163.8만 |
|---|
| 2026.05.29 | ₩22,479 | ₩22,773 | ₩22,426 | ₩22,520 | +0.18% | 116.1만 |
|---|
| 2026.05.28 | ₩22,439 | ₩22,646 | ₩22,439 | ₩22,466 | +0.12% | 76.1만 |
|---|
| 2026.05.27 | ₩22,573 | ₩22,666 | ₩22,482 | ₩22,546 | -0.12% | 61.7만 |
|---|
| 2026.05.26 | ₩22,279 | ₩22,653 | ₩22,151 | ₩22,573 | +1.32% | 97.8만 |
|---|
| 2026.05.22 | ₩22,239 | ₩22,386 | ₩21,965 | ₩22,025 | -0.96% | 88.5만 |
|---|
| 2026.05.21 | ₩22,546 | ₩22,693 | ₩22,126 | ₩22,186 | -1.60% | 82.4만 |
|---|
| 2026.05.20 | ₩22,306 | ₩22,626 | ₩22,159 | ₩22,533 | +1.02% | 83.7만 |
|---|
| 2026.05.19 | ₩22,693 | ₩22,733 | ₩22,159 | ₩22,159 | -2.35% | 77.6만 |
|---|
| 2026.05.18 | ₩22,473 | ₩22,773 | ₩22,386 | ₩22,720 | +1.10% | 99.3만 |
|---|
| 2026.05.15 | ₩22,426 | ₩22,620 | ₩22,346 | ₩22,506 | +0.36% | 81.3만 |
|---|
| 2026.05.14 | ₩22,640 | ₩22,954 | ₩22,486 | ₩22,840 | +0.88% | 112.9만 |
|---|
| 2026.05.13 | ₩22,560 | ₩22,707 | ₩22,426 | ₩22,466 | -0.41% | 100.4만 |
|---|
| 2026.05.12 | ₩22,426 | ₩22,626 | ₩22,297 | ₩22,600 | +0.77% | 89.2만 |
|---|
| 2026.05.11 | ₩22,760 | ₩22,760 | ₩22,399 | ₩22,426 | -1.47% | 138.9만 |
|---|
| 2026.05.08 | ₩22,867 | ₩22,934 | ₩22,586 | ₩22,693 | -0.76% | 136.1만 |
|---|
| 2026.05.07 | ₩23,201 | ₩23,201 | ₩22,553 | ₩22,733 | -2.01% | 156.1만 |
|---|
| 2026.05.06 | ₩22,707 | ₩23,214 | ₩22,546 | ₩23,081 | +1.65% | 202.8만 |
|---|
| 2026.05.05 | ₩22,533 | ₩22,707 | ₩22,239 | ₩22,666 | +0.59% | 124.4만 |
|---|
| 2026.05.04 | ₩22,106 | ₩22,493 | ₩22,012 | ₩22,453 | +1.57% | 98.4만 |
|---|
| 2026.05.01 | ₩22,212 | ₩22,353 | ₩22,132 | ₩22,212 | 0.00% | 104.5만 |
|---|
| 2026.04.30 | ₩21,665 | ₩22,299 | ₩21,571 | ₩22,186 | +2.40% | 145만 |
|---|
| 2026.04.29 | ₩21,625 | ₩21,732 | ₩21,418 | ₩21,611 | -0.06% | 72.8만 |
|---|
| 2026.04.28 | ₩21,291 | ₩21,658 | ₩21,211 | ₩21,611 | +1.51% | 66.3만 |
|---|
| 2026.04.27 | ₩21,157 | ₩21,283 | ₩20,970 | ₩21,251 | +0.44% | 85.5만 |
|---|
| 2026.04.24 | ₩20,890 | ₩21,171 | ₩20,850 | ₩21,157 | +1.28% | 91.1만 |
|---|
| 2026.04.23 | ₩21,424 | ₩21,491 | ₩20,743 | ₩20,837 | -2.74% | 168.6만 |
|---|
| 2026.04.22 | ₩21,331 | ₩21,585 | ₩21,324 | ₩21,424 | +0.44% | 76만 |
|---|
| 2026.04.21 | ₩21,718 | ₩21,798 | ₩21,150 | ₩21,157 | -2.58% | 106.3만 |
|---|
| 2026.04.20 | ₩21,464 | ₩21,732 | ₩21,384 | ₩21,665 | +0.93% | 97만 |
|---|
| 2026.04.17 | ₩21,224 | ₩21,645 | ₩21,211 | ₩21,598 | +1.76% | 144.5만 |
|---|
| 2026.04.16 | ₩20,930 | ₩21,291 | ₩20,810 | ₩21,010 | +0.38% | 131.5만 |
|---|
| 2026.04.15 | ₩20,529 | ₩20,966 | ₩20,529 | ₩20,930 | +1.95% | 163만 |
|---|
| 2026.04.14 | ₩20,489 | ₩20,716 | ₩20,489 | ₩20,703 | +1.04% | 147만 |
|---|
| 2026.04.13 | ₩20,195 | ₩20,374 | ₩20,075 | ₩20,329 | +0.66% | 176만 |
|---|
| 2026.04.10 | ₩20,236 | ₩20,342 | ₩20,135 | ₩20,195 | -0.20% | 85.3만 |
|---|
| 2026.04.09 | ₩20,115 | ₩20,376 | ₩20,062 | ₩20,155 | +0.20% | 162.9만 |
|---|
| 2026.04.08 | ₩20,356 | ₩20,443 | ₩19,948 | ₩20,129 | -1.12% | 128.8만 |
|---|
| 2026.04.07 | ₩20,169 | ₩20,262 | ₩20,008 | ₩20,049 | -0.60% | 89.5만 |
|---|
| 2026.04.06 | ₩20,035 | ₩20,289 | ₩20,022 | ₩20,222 | +0.93% | 114.8만 |
|---|
| 2026.04.02 | ₩19,554 | ₩20,022 | ₩19,514 | ₩20,008 | +2.32% | 123.4만 |
|---|
| 2026.04.01 | ₩19,821 | ₩19,821 | ₩19,367 | ₩19,755 | -0.34% | 110.6만 |
|---|
| 2026.03.31 | ₩19,434 | ₩19,701 | ₩19,307 | ₩19,648 | +1.10% | 146만 |
|---|
| 2026.03.30 | ₩19,140 | ₩19,381 | ₩19,114 | ₩19,194 | +0.28% | 119.8만 |
|---|
| 2026.03.27 | ₩19,301 | ₩19,354 | ₩19,013 | ₩19,087 | -1.11% | 131.6만 |
|---|
| 2026.03.26 | ₩19,434 | ₩19,808 | ₩19,327 | ₩19,407 | -0.14% | 88.7만 |
|---|
| 2026.03.25 | ₩19,421 | ₩19,634 | ₩19,367 | ₩19,541 | +0.62% | 91.6만 |
|---|
| 2026.03.24 | ₩19,434 | ₩19,468 | ₩19,220 | ₩19,327 | -0.55% | 91.4만 |
|---|
| 2026.03.23 | ₩19,287 | ₩19,688 | ₩19,053 | ₩19,528 | +1.25% | 132.7만 |
|---|
| 2026.03.20 | ₩19,521 | ₩19,715 | ₩19,154 | ₩19,154 | -1.88% | 164.3만 |
|---|
| 2026.03.19 | ₩19,448 | ₩19,608 | ₩19,367 | ₩19,554 | +0.55% | 113.4만 |
|---|
| 2026.03.18 | ₩19,434 | ₩19,648 | ₩19,314 | ₩19,448 | +0.07% | 110.6만 |
|---|
| 2026.03.17 | ₩19,087 | ₩19,581 | ₩19,080 | ₩19,488 | +2.10% | 164만 |
|---|
| 2026.03.16 | ₩19,261 | ₩19,261 | ₩18,873 | ₩18,940 | -1.66% | 202.2만 |
|---|
| 2026.03.13 | ₩19,474 | ₩19,621 | ₩19,247 | ₩19,261 | -1.10% | 115.2만 |
|---|
| 2026.03.12 | ₩19,608 | ₩19,768 | ₩19,541 | ₩19,621 | +0.07% | 127.8만 |
|---|
| 2026.03.11 | ₩20,008 | ₩20,062 | ₩19,634 | ₩19,768 | -1.20% | 114.1만 |
|---|
| 2026.03.10 | ₩19,955 | ₩20,049 | ₩19,737 | ₩19,888 | -0.33% | 124.2만 |
|---|
| 2026.03.09 | ₩19,634 | ₩19,895 | ₩19,394 | ₩19,848 | +1.09% | 152.7만 |
|---|
| 2026.03.06 | ₩19,902 | ₩20,035 | ₩19,755 | ₩19,915 | +0.07% | 103.8만 |
|---|
| 2026.03.05 | ₩20,182 | ₩20,449 | ₩19,948 | ₩20,075 | -0.53% | 173.7만 |
|---|
| 2026.03.04 | ₩20,075 | ₩20,349 | ₩19,835 | ₩20,182 | +0.53% | 158.3만 |
|---|
| 2026.03.03 | ₩19,634 | ₩20,022 | ₩19,581 | ₩19,902 | +1.36% | 164.1만 |
|---|
| 2026.03.02 | ₩19,608 | ₩20,002 | ₩19,207 | ₩19,915 | +1.57% | 238.7만 |
|---|
| 2026.02.27 | ₩20,142 | ₩20,276 | ₩19,741 | ₩19,755 | -1.92% | 205.2만 |
|---|
| 2026.02.26 | ₩20,596 | ₩20,703 | ₩20,062 | ₩20,302 | -1.43% | 130.5만 |
|---|
| 2026.02.25 | ₩20,329 | ₩20,623 | ₩20,091 | ₩20,569 | +1.18% | 121.4만 |
|---|
| 2026.02.24 | ₩19,668 | ₩20,242 | ₩19,608 | ₩20,062 | +2.00% | 135만 |
|---|
| 2026.02.23 | ₩20,008 | ₩20,262 | ₩19,488 | ₩19,634 | -1.87% | 235.1만 |
|---|
| 2026.02.20 | ₩20,289 | ₩20,322 | ₩19,848 | ₩19,995 | -1.45% | 136.1만 |
|---|
| 2026.02.19 | ₩20,730 | ₩20,730 | ₩20,175 | ₩20,396 | -1.61% | 100.1만 |
|---|
| 2026.02.18 | ₩20,636 | ₩20,810 | ₩20,396 | ₩20,770 | +0.65% | 158.6만 |
|---|
| 2026.02.17 | ₩20,596 | ₩20,670 | ₩20,316 | ₩20,556 | -0.19% | 123.4만 |
|---|
| 2026.02.13 | ₩20,703 | ₩20,823 | ₩20,329 | ₩20,583 | -0.58% | 179만 |
|---|
| 2026.02.12 | ₩21,277 | ₩21,411 | ₩20,783 | ₩21,010 | -1.26% | 166.8만 |
|---|
| 2026.02.11 | ₩21,756 | ₩21,758 | ₩21,097 | ₩21,130 | -2.87% | 145.4만 |
|---|
| 2026.02.10 | ₩21,598 | ₩21,798 | ₩21,398 | ₩21,558 | -0.19% | 147.7만 |
|---|
| 2026.02.09 | ₩21,705 | ₩21,732 | ₩21,344 | ₩21,585 | -0.55% | 97.9만 |
|---|
| 2026.02.06 | ₩21,398 | ₩21,651 | ₩21,121 | ₩21,625 | +1.06% | 117.2만 |
|---|
| 2026.02.05 | ₩21,698 | ₩21,698 | ₩21,211 | ₩21,344 | -1.63% | 114.4만 |
|---|
| 2026.02.04 | ₩22,012 | ₩22,186 | ₩21,277 | ₩21,691 | -1.46% | 162.5만 |
|---|
| 2026.02.03 | ₩21,999 | ₩22,099 | ₩21,618 | ₩21,945 | -0.24% | 148.4만 |
|---|
| 2026.02.02 | ₩22,479 | ₩22,479 | ₩21,585 | ₩21,838 | -2.85% | 269.7만 |
|---|
| 2026.01.30 | ₩22,753 | ₩22,787 | ₩22,346 | ₩22,479 | -1.20% | 165.4만 |
|---|
| 2026.01.29 | ₩22,780 | ₩22,975 | ₩22,586 | ₩22,787 | +0.03% | 141.6만 |
|---|
| 2026.01.28 | ₩22,439 | ₩22,773 | ₩22,439 | ₩22,666 | +1.01% | 107.1만 |
|---|
| 2026.01.27 | ₩22,012 | ₩22,426 | ₩21,959 | ₩22,399 | +1.76% | 96.3만 |
|---|
| 2026.01.26 | ₩22,092 | ₩22,190 | ₩21,524 | ₩21,892 | -0.91% | 97.3만 |
|---|
| 2026.01.23 | ₩22,319 | ₩22,346 | ₩21,919 | ₩22,065 | -1.14% | 112.4만 |
|---|
| 2026.01.22 | ₩22,092 | ₩22,413 | ₩22,052 | ₩22,333 | +1.09% | 98.2만 |
|---|
| 2026.01.21 | ₩21,571 | ₩22,079 | ₩21,571 | ₩22,079 | +2.35% | 73.5만 |
|---|
| 2026.01.20 | ₩21,464 | ₩21,765 | ₩21,224 | ₩21,504 | +0.19% | 128.4만 |
|---|
| 2026.01.16 | ₩21,691 | ₩21,825 | ₩21,438 | ₩21,651 | -0.18% | 137.6만 |
|---|
| 2026.01.15 | ₩21,344 | ₩21,745 | ₩21,077 | ₩21,718 | +1.75% | 155.5만 |
|---|
| 2026.01.14 | ₩21,157 | ₩21,651 | ₩21,077 | ₩21,518 | +1.70% | 154.1만 |
|---|
| 2026.01.13 | ₩21,371 | ₩21,491 | ₩21,024 | ₩21,117 | -1.19% | 88만 |
|---|
| 2026.01.12 | ₩21,117 | ₩21,344 | ₩20,984 | ₩21,304 | +0.89% | 97.3만 |
|---|
| 2026.01.09 | ₩21,130 | ₩21,197 | ₩20,990 | ₩21,117 | -0.06% | 93.3만 |
|---|
| 2026.01.08 | ₩20,543 | ₩21,171 | ₩20,516 | ₩21,117 | +2.80% | 114.9만 |
|---|
| 2026.01.07 | ₩20,650 | ₩20,730 | ₩20,349 | ₩20,503 | -0.71% | 90.1만 |
|---|
| 2026.01.06 | ₩20,556 | ₩20,663 | ₩20,249 | ₩20,663 | +0.52% | 108만 |
|---|
| 2026.01.05 | ₩20,075 | ₩20,549 | ₩20,075 | ₩20,503 | +2.13% | 130.7만 |
|---|
| 2026.01.02 | ₩19,568 | ₩20,274 | ₩19,568 | ₩20,102 | +2.73% | 135.3만 |
|---|
| 2025.12.31 | ₩19,394 | ₩19,768 | ₩19,301 | ₩19,568 | +0.90% | 173.9만 |
|---|
| 2025.12.30 | ₩20,262 | ₩20,262 | ₩20,062 | ₩20,075 | -0.92% | 178만 |
|---|
| 2025.12.29 | ₩20,302 | ₩20,423 | ₩20,142 | ₩20,195 | -0.53% | 186.8만 |
|---|
| 2025.12.26 | ₩20,222 | ₩20,316 | ₩20,035 | ₩20,302 | +0.40% | 134.4만 |
|---|
| 2025.12.24 | ₩20,342 | ₩20,416 | ₩20,142 | ₩20,222 | -0.59% | 111.5만 |
|---|
| 2025.12.23 | ₩20,316 | ₩20,461 | ₩20,202 | ₩20,309 | -0.03% | 138.9만 |
|---|
| 2025.12.22 | ₩20,276 | ₩20,289 | ₩20,115 | ₩20,236 | -0.20% | 133.4만 |
|---|
| 2025.12.19 | ₩20,302 | ₩20,389 | ₩20,089 | ₩20,142 | -0.79% | 159.9만 |
|---|
| 2025.12.18 | ₩20,503 | ₩20,569 | ₩20,209 | ₩20,276 | -1.11% | 171.8만 |
|---|
| 2025.12.17 | ₩20,169 | ₩20,376 | ₩20,102 | ₩20,316 | +0.73% | 95.3만 |
|---|
| 2025.12.16 | ₩20,209 | ₩20,276 | ₩19,982 | ₩20,008 | -0.99% | 91.8만 |
|---|
| 2025.12.15 | ₩20,382 | ₩20,436 | ₩20,069 | ₩20,195 | -0.92% | 93.9만 |
|---|
| 2025.12.12 | ₩20,289 | ₩20,463 | ₩20,182 | ₩20,276 | -0.07% | 57.3만 |
|---|
| 2025.12.11 | ₩20,449 | ₩20,503 | ₩20,169 | ₩20,195 | -1.24% | 80.6만 |
|---|
| 2025.12.10 | ₩20,209 | ₩20,436 | ₩20,169 | ₩20,369 | +0.79% | 69.6만 |
|---|
| 2025.12.09 | ₩20,382 | ₩20,409 | ₩20,169 | ₩20,262 | -0.59% | 80.2만 |
|---|
| 2025.12.08 | ₩20,035 | ₩20,423 | ₩19,968 | ₩20,409 | +1.87% | 104.1만 |
|---|
| 2025.12.05 | ₩19,835 | ₩19,975 | ₩19,769 | ₩19,928 | +0.47% | 62.8만 |
|---|
| 2025.12.04 | ₩19,728 | ₩19,835 | ₩19,667 | ₩19,768 | +0.20% | 57.8만 |
|---|
| 2025.12.03 | ₩19,448 | ₩19,761 | ₩19,448 | ₩19,728 | +1.44% | 63.1만 |
|---|
| 2025.12.02 | ₩19,501 | ₩19,755 | ₩19,321 | ₩19,448 | -0.27% | 67.9만 |
|---|
| 2025.12.01 | ₩19,835 | ₩19,836 | ₩19,441 | ₩19,474 | -1.82% | 76.3만 |
|---|
| 2025.11.28 | ₩19,768 | ₩19,923 | ₩19,701 | ₩19,781 | +0.07% | 34.3만 |
|---|
| 2025.11.26 | ₩19,634 | ₩19,795 | ₩19,582 | ₩19,728 | +0.48% | 71.2만 |
|---|
| 2025.11.25 | ₩19,514 | ₩19,634 | ₩19,381 | ₩19,581 | +0.34% | 73.5만 |
|---|
| 2025.11.24 | ₩19,207 | ₩19,441 | ₩19,074 | ₩19,407 | +1.04% | 73.6만 |
|---|
| 2025.11.21 | ₩19,114 | ₩19,301 | ₩19,020 | ₩19,167 | +0.28% | 100.1만 |
|---|
| 2025.11.20 | ₩19,261 | ₩19,486 | ₩19,060 | ₩19,074 | -0.97% | 79.6만 |
|---|
| 2025.11.19 | ₩19,541 | ₩19,541 | ₩19,140 | ₩19,207 | -1.71% | 85.9만 |
|---|
| 2025.11.18 | ₩19,367 | ₩19,534 | ₩19,274 | ₩19,514 | +0.76% | 67.6만 |
|---|
| 2025.11.17 | ₩19,741 | ₩19,741 | ₩19,341 | ₩19,394 | -1.76% | 74.4만 |
|---|
| 2025.11.14 | ₩19,634 | ₩19,781 | ₩19,514 | ₩19,728 | +0.48% | 64.7만 |
|---|
| 2025.11.13 | ₩19,848 | ₩19,968 | ₩19,661 | ₩19,715 | -0.67% | 87.6만 |
|---|
| 2025.11.12 | ₩19,955 | ₩20,102 | ₩19,844 | ₩19,928 | -0.13% | 91.6만 |
|---|
| 2025.11.11 | ₩19,768 | ₩19,991 | ₩19,735 | ₩19,955 | +0.95% | 96.4만 |
|---|
| 2025.11.10 | ₩19,621 | ₩19,821 | ₩19,528 | ₩19,661 | +0.20% | 112.3만 |
|---|
| 2025.11.07 | ₩19,247 | ₩19,568 | ₩19,180 | ₩19,501 | +1.32% | 93.4만 |
|---|
| 2025.11.06 | ₩19,448 | ₩19,835 | ₩19,140 | ₩19,247 | -1.03% | 115.3만 |
|---|
| 2025.11.05 | ₩19,768 | ₩19,809 | ₩19,220 | ₩19,247 | -2.64% | 226.7만 |
|---|
| 2025.11.04 | ₩20,169 | ₩20,276 | ₩19,995 | ₩20,269 | +0.50% | 58.2만 |
|---|
| 2025.11.03 | ₩20,302 | ₩20,336 | ₩20,002 | ₩20,195 | -0.53% | 60.4만 |
|---|
| 2025.10.31 | ₩20,075 | ₩20,423 | ₩19,968 | ₩20,155 | +0.40% | 70만 |
|---|
| 2025.10.30 | ₩20,115 | ₩20,286 | ₩19,922 | ₩20,075 | -0.20% | 48.6만 |
|---|
| 2025.10.29 | ₩20,296 | ₩20,436 | ₩20,069 | ₩20,115 | -0.89% | 46.4만 |
|---|
| 2025.10.28 | ₩20,182 | ₩20,543 | ₩20,129 | ₩20,329 | +0.73% | 61.2만 |
|---|
| 2025.10.27 | ₩19,995 | ₩20,195 | ₩19,988 | ₩20,182 | +0.94% | 66만 |
|---|
| 2025.10.24 | ₩20,035 | ₩20,236 | ₩19,915 | ₩19,928 | -0.53% | 53.2만 |
|---|
| 2025.10.23 | ₩19,768 | ₩20,008 | ₩19,701 | ₩20,008 | +1.22% | 56.9만 |
|---|
| 2025.10.22 | ₩19,848 | ₩19,968 | ₩19,655 | ₩19,701 | -0.74% | 50.2만 |
|---|
| 2025.10.21 | ₩19,701 | ₩19,942 | ₩19,675 | ₩19,848 | +0.75% | 55만 |
|---|
| 2025.10.20 | ₩19,795 | ₩19,831 | ₩19,548 | ₩19,675 | -0.61% | 55만 |
|---|
| 2025.10.17 | ₩19,621 | ₩19,848 | ₩19,541 | ₩19,755 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩20,249 | ₩20,329 | ₩19,601 | ₩19,621 | -3.10% | 67만 |
|---|
| 2025.10.15 | ₩20,142 | ₩20,423 | ₩20,049 | ₩20,222 | +0.40% | 97.4만 |
|---|
| 2025.10.14 | ₩19,768 | ₩20,189 | ₩19,661 | ₩20,035 | +1.35% | 120.9만 |
|---|
| 2025.10.13 | ₩19,421 | ₩19,821 | ₩19,367 | ₩19,808 | +1.99% | 93.2만 |
|---|
| 2025.10.10 | ₩19,568 | ₩19,741 | ₩19,234 | ₩19,287 | -1.43% | 124만 |
|---|