시장 데이터를 불러오는 중
전체 종목
트립어드바이저 과거 주가
TripAdvisor, Inc. - Common Stock · TRIP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TripAdvisor, Inc. - Common Stock · TRIP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,100 | ₩12,100 | ₩11,511 | ₩11,631 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,564 | ₩12,060 | ₩11,564 | ₩12,007 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,430 | ₩11,846 | ₩11,350 | ₩11,564 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,873 | ₩11,873 | ₩11,270 | ₩11,417 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,511 | ₩11,806 | ₩11,404 | ₩11,779 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,256 | ₩11,471 | ₩11,015 | ₩11,404 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,296 | ₩11,404 | ₩11,055 | ₩11,229 | -0.59% | 316만 |
| 2026.09.30 | ₩11,310 | ₩11,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,216 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,283 | ₩11,283 | ₩11,002 | ₩11,256 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,229 | ₩11,296 | ₩10,921 | ₩11,270 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,350 | ₩11,832 | ₩11,176 | ₩11,270 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,801 | ₩11,591 | ₩10,801 | ₩11,417 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,323 | ₩11,363 | ₩10,747 | ₩10,774 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,047 | ₩12,047 | ₩11,390 | ₩11,457 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,953 | ₩12,060 | ₩11,698 | ₩11,792 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,926 | ₩12,301 | ₩11,779 | ₩11,846 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,100 | ₩12,141 | ₩11,806 | ₩11,886 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,047 | ₩12,100 | ₩11,779 | ₩11,980 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,288 | ₩12,301 | ₩12,020 | ₩12,074 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,328 | ₩12,556 | ₩12,020 | ₩12,368 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,980 | ₩12,261 | ₩11,806 | ₩12,181 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,511 | ₩11,926 | ₩11,270 | ₩11,832 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,047 | ₩12,382 | ₩11,712 | ₩11,819 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,315 | ₩12,435 | ₩12,020 | ₩12,181 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,248 | ₩12,770 | ₩12,208 | ₩12,502 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩13,012 | ₩13,226 | ₩12,422 | ₩12,449 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,663 | ₩13,038 | ₩12,623 | ₩12,878 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,569 | ₩12,864 | ₩12,529 | ₩12,677 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,092 | ₩13,132 | ₩12,717 | ₩12,757 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,199 | ₩13,373 | ₩13,092 | ₩13,226 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,226 | ₩13,280 | ₩12,918 | ₩13,119 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,628 | ₩13,668 | ₩13,199 | ₩13,226 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,655 | ₩13,789 | ₩13,481 | ₩13,534 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,440 | ₩13,856 | ₩13,427 | ₩13,655 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,440 | ₩13,601 | ₩13,320 | ₩13,400 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,909 | ₩13,923 | ₩13,360 | ₩13,440 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,762 | ₩14,271 | ₩13,668 | ₩13,936 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,708 | ₩13,950 | ₩13,561 | ₩13,708 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,191 | ₩14,311 | ₩13,521 | ₩13,628 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,767 | ₩14,874 | ₩14,338 | ₩14,392 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,244 | ₩14,767 | ₩14,151 | ₩14,700 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,646 | ₩14,003 | ₩14,352 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,124 | ₩14,874 | ₩14,110 | ₩14,673 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,365 | ₩14,928 | ₩14,124 | ₩14,445 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,298 | ₩14,834 | ₩14,110 | ₩14,445 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,660 | ₩15,986 | ₩13,601 | ₩13,963 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,430 | ₩19,444 | ₩18,519 | ₩18,747 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,176 | ₩19,551 | ₩19,055 | ₩19,202 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,323 | ₩19,511 | ₩18,961 | ₩19,430 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,296 | ₩19,296 | ₩18,827 | ₩18,988 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,296 | ₩19,336 | ₩18,640 | ₩19,015 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,872 | ₩20,154 | ₩19,377 | ₩19,537 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,363 | ₩20,100 | ₩19,296 | ₩20,006 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,653 | ₩19,350 | ₩18,640 | ₩19,135 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,144 | ₩18,640 | ₩18,050 | ₩18,358 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,291 | ₩18,465 | ₩17,769 | ₩18,077 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,720 | ₩18,720 | ₩18,224 | ₩18,546 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,559 | ₩19,042 | ₩18,331 | ₩18,492 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,564 | ₩19,939 | ₩19,202 | ₩19,310 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,564 | ₩19,966 | ₩19,296 | ₩19,537 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,752 | ₩20,301 | ₩19,189 | ₩19,953 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,519 | ₩19,685 | ₩18,519 | ₩19,564 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,975 | ₩19,042 | ₩18,331 | ₩18,760 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,867 | ₩19,846 | ₩18,653 | ₩19,296 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,157 | ₩19,109 | ₩18,090 | ₩18,733 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,501 | ₩18,050 | ₩17,407 | ₩17,862 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,372 | ₩18,372 | ₩17,286 | ₩17,702 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,827 | ₩19,149 | ₩18,224 | ₩18,385 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,908 | ₩19,015 | ₩18,398 | ₩18,599 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,626 | ₩19,176 | ₩18,385 | ₩19,149 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,613 | ₩18,613 | ₩17,983 | ₩18,425 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,760 | ₩18,800 | ₩18,331 | ₩18,372 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,385 | ₩18,908 | ₩18,238 | ₩18,800 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,125 | ₩18,626 | ₩16,924 | ₩18,439 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,393 | ₩17,608 | ₩16,898 | ₩17,152 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,576 | ₩17,420 | ₩16,469 | ₩17,393 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,482 | ₩17,058 | ₩16,174 | ₩16,603 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,032 | ₩17,380 | ₩16,522 | ₩16,563 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,434 | ₩16,670 | ₩17,380 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,938 | ₩17,420 | ₩16,750 | ₩16,898 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,831 | ₩17,219 | ₩16,388 | ₩17,166 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,224 | ₩19,028 | ₩16,817 | ₩16,831 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,067 | ₩17,340 | ₩15,598 | ₩16,630 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,330 | ₩16,094 | ₩15,209 | ₩15,960 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,866 | ₩16,027 | ₩15,477 | ₩15,504 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,812 | ₩16,214 | ₩15,571 | ₩16,013 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,053 | ₩16,147 | ₩15,611 | ₩15,826 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,040 | ₩16,254 | ₩15,651 | ₩15,893 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,053 | ₩16,496 | ₩15,852 | ₩16,013 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,893 | ₩16,120 | ₩15,517 | ₩16,000 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,536 | ₩16,536 | ₩15,785 | ₩16,000 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,196 | ₩16,295 | ₩15,022 | ₩16,214 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,807 | ₩15,156 | ₩14,526 | ₩14,981 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,534 | ₩14,767 | ₩13,534 | ₩14,606 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,440 | ₩13,789 | ₩13,440 | ₩13,655 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,373 | ₩13,695 | ₩13,266 | ₩13,454 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,266 | ₩13,534 | ₩13,012 | ₩13,507 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,199 | ₩13,574 | ₩12,918 | ₩13,266 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,409 | ₩13,387 | ₩12,114 | ₩13,306 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,690 | ₩12,998 | ₩12,342 | ₩12,462 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,744 | ₩13,199 | ₩12,583 | ₩12,770 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,824 | ₩12,985 | ₩12,650 | ₩12,677 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,931 | ₩13,025 | ₩12,650 | ₩12,864 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,502 | ₩13,105 | ₩12,208 | ₩12,904 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,864 | ₩13,038 | ₩12,610 | ₩12,663 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,789 | ₩13,976 | ₩12,904 | ₩12,945 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,901 | ₩14,955 | ₩13,883 | ₩14,003 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,981 | ₩15,544 | ₩14,807 | ₩15,048 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,343 | ₩15,343 | ₩14,807 | ₩14,981 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,223 | ₩15,290 | ₩15,075 | ₩15,115 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,397 | ₩15,625 | ₩14,888 | ₩15,182 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,062 | ₩15,611 | ₩14,995 | ₩15,491 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,968 | ₩15,102 | ₩14,780 | ₩14,914 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,325 | ₩15,089 | ₩14,325 | ₩14,981 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩14,995 | ₩15,008 | ₩14,499 | ₩14,553 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,981 | ₩15,142 | ₩14,821 | ₩14,995 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,606 | ₩15,008 | ₩14,405 | ₩14,995 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,740 | ₩14,807 | ₩14,378 | ₩14,553 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,249 | ₩15,357 | ₩14,633 | ₩14,834 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,370 | ₩15,879 | ₩14,981 | ₩15,048 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,156 | ₩15,477 | ₩14,914 | ₩15,383 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,276 | ₩15,544 | ₩15,062 | ₩15,263 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,611 | ₩15,718 | ₩14,968 | ₩15,048 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,102 | ₩15,410 | ₩15,075 | ₩15,383 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,914 | ₩15,263 | ₩14,914 | ₩15,089 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,459 | ₩15,115 | ₩14,258 | ₩14,914 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,397 | ₩15,437 | ₩14,553 | ₩14,633 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,646 | ₩15,531 | ₩14,445 | ₩15,397 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,075 | ₩15,156 | ₩14,512 | ₩14,646 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,311 | ₩14,901 | ₩14,285 | ₩14,405 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,539 | ₩14,995 | ₩14,244 | ₩14,539 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,749 | ₩14,620 | ₩13,735 | ₩14,539 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,419 | ₩14,606 | ₩13,936 | ₩14,352 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,923 | ₩14,325 | ₩13,695 | ₩14,285 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,615 | ₩14,084 | ₩13,548 | ₩13,923 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,963 | ₩14,070 | ₩13,454 | ₩13,548 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,516 | ₩13,534 | ₩12,516 | ₩13,333 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,186 | ₩13,440 | ₩12,610 | ₩12,744 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,199 | ₩13,427 | ₩12,811 | ₩13,025 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,797 | ₩13,588 | ₩12,395 | ₩13,454 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,355 | ₩12,623 | ₩12,087 | ₩12,529 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,355 | ₩12,596 | ₩12,074 | ₩12,449 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,556 | ₩12,770 | ₩12,409 | ₩12,409 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,985 | ₩13,360 | ₩12,703 | ₩12,744 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,489 | ₩12,945 | ₩12,382 | ₩12,757 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,476 | ₩12,703 | ₩12,275 | ₩12,382 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,864 | ₩13,065 | ₩12,395 | ₩12,502 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,440 | ₩13,615 | ₩12,958 | ₩13,172 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,204 | ₩14,218 | ₩13,454 | ₩13,588 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,628 | ₩14,271 | ₩13,427 | ₩14,218 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,561 | ₩14,325 | ₩13,494 | ₩13,963 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,963 | ₩14,847 | ₩13,963 | ₩14,070 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,414 | ₩13,950 | ₩13,159 | ₩13,749 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,025 | ₩13,440 | ₩12,878 | ₩13,293 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,958 | ₩13,561 | ₩12,931 | ₩13,373 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,306 | ₩13,561 | ₩13,079 | ₩13,548 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,735 | ₩14,057 | ₩13,561 | ₩13,775 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,561 | ₩13,708 | ₩13,360 | ₩13,507 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,400 | ₩13,722 | ₩13,253 | ₩13,481 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,244 | ₩14,271 | ₩13,280 | ₩13,481 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,950 | ₩14,767 | ₩13,829 | ₩14,486 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩14,017 | ₩14,204 | ₩13,601 | ₩14,164 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,856 | ₩14,392 | ₩13,588 | ₩14,017 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,132 | ₩14,445 | ₩13,012 | ₩14,124 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩14,003 | ₩14,070 | ₩12,677 | ₩12,878 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,584 | ₩15,665 | ₩13,132 | ₩13,829 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩17,018 | ₩17,206 | ₩15,893 | ₩16,295 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,206 | ₩17,702 | ₩17,058 | ₩17,192 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,085 | ₩17,233 | ₩16,817 | ₩17,166 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,683 | ₩17,246 | ₩16,442 | ₩17,112 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,857 | ₩17,125 | ₩16,522 | ₩16,656 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,898 | ₩17,206 | ₩16,469 | ₩16,884 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,782 | ₩18,063 | ₩16,228 | ₩16,817 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,702 | ₩18,184 | ₩17,541 | ₩17,836 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,728 | ₩17,916 | ₩17,527 | ₩17,809 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,541 | ₩17,983 | ₩17,152 | ₩17,983 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,581 | ₩17,983 | ₩17,407 | ₩17,434 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,822 | ₩17,903 | ₩17,420 | ₩17,501 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,836 | ₩17,903 | ₩17,541 | ₩17,702 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,144 | ₩18,211 | ₩17,581 | ₩17,728 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,291 | ₩18,827 | ₩18,171 | ₩18,224 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,554 | ₩18,144 | ₩17,527 | ₩18,010 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,393 | ₩17,795 | ₩17,393 | ₩17,487 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,666 | ₩18,733 | ₩17,635 | ₩17,795 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,573 | ₩18,841 | ₩18,197 | ₩18,747 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,765 | ₩19,765 | ₩17,983 | ₩18,465 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,872 | ₩20,234 | ₩19,685 | ₩19,886 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,712 | ₩20,141 | ₩19,430 | ₩19,872 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,899 | ₩20,154 | ₩19,430 | ₩19,832 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,497 | ₩19,939 | ₩19,444 | ₩19,886 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,725 | ₩19,792 | ₩19,269 | ₩19,685 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,765 | ₩19,939 | ₩19,524 | ₩19,698 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,631 | ₩20,409 | ₩19,457 | ₩19,779 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,511 | ₩19,779 | ₩19,068 | ₩19,618 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,578 | ₩19,658 | ₩19,028 | ₩19,511 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,452 | ₩19,846 | ₩18,412 | ₩19,618 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,934 | ₩19,055 | ₩18,412 | ₩18,452 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩19,001 | ₩19,055 | ₩18,854 | ₩18,867 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,961 | ₩19,135 | ₩18,908 | ₩19,095 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,975 | ₩19,216 | ₩18,653 | ₩18,760 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,814 | ₩19,042 | ₩18,519 | ₩19,001 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,867 | ₩18,908 | ₩18,439 | ₩18,586 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,591 | ₩19,725 | ₩18,881 | ₩18,908 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩20,033 | ₩20,181 | ₩19,323 | ₩19,390 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩20,006 | ₩20,261 | ₩19,913 | ₩20,033 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,623 | ₩20,730 | ₩19,966 | ₩20,006 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,636 | ₩20,958 | ₩20,194 | ₩20,328 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,677 | ₩21,079 | ₩20,610 | ₩20,623 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,141 | ₩21,038 | ₩19,953 | ₩20,958 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,966 | ₩20,811 | ₩19,966 | ₩20,355 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,610 | ₩20,610 | ₩19,913 | ₩20,073 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,087 | ₩20,677 | ₩20,073 | ₩20,529 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,476 | ₩20,502 | ₩20,073 | ₩20,154 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,248 | ₩20,636 | ₩20,100 | ₩20,449 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,502 | ₩20,502 | ₩20,033 | ₩20,208 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,511 | ₩20,489 | ₩19,511 | ₩20,462 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,939 | ₩20,060 | ₩19,805 | ₩19,926 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,114 | ₩20,248 | ₩19,792 | ₩19,886 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩19,993 | ₩20,677 | ₩19,805 | ₩20,355 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,564 | ₩20,047 | ₩19,444 | ₩19,779 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,077 | ₩19,725 | ₩18,077 | ₩19,457 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩19,993 | ₩20,100 | ₩17,728 | ₩17,903 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,497 | ₩19,832 | ₩19,283 | ₩19,497 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,109 | ₩19,511 | ₩19,015 | ₩19,390 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,832 | ₩20,489 | ₩19,055 | ₩19,269 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩20,006 | ₩20,596 | ₩19,832 | ₩20,047 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,945 | ₩21,199 | ₩19,712 | ₩19,805 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,744 | ₩21,494 | ₩20,744 | ₩21,239 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,502 | ₩21,320 | ₩20,462 | ₩20,717 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,891 | ₩21,079 | ₩20,502 | ₩20,543 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,476 | ₩20,851 | ₩19,872 | ₩20,663 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩22,003 | ₩23,491 | ₩20,073 | ₩20,663 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,623 | ₩21,159 | ₩19,953 | ₩20,677 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,208 | ₩20,476 | ₩19,618 | ₩19,846 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,507 | ₩21,708 | ₩20,610 | ₩20,636 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,561 | ₩21,802 | ₩21,306 | ₩21,521 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,172 | ₩21,869 | ₩21,065 | ₩21,695 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩21,990 | ₩22,070 | ₩21,226 | ₩21,360 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,687 | ₩22,687 | ₩21,923 | ₩22,003 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,512 | ₩22,646 | ₩22,070 | ₩22,405 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩21,990 | ₩22,593 | ₩21,842 | ₩22,271 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩21,990 | ₩22,177 | ₩21,347 | ₩21,574 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,668 | ₩22,204 | ₩21,548 | ₩22,017 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,579 | ₩23,879 | ₩21,574 | ₩21,909 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,730 | ₩22,271 | ₩20,730 | ₩22,218 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,596 | ₩20,945 | ₩20,449 | ₩20,516 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,132 | ₩21,615 | ₩20,529 | ₩20,770 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,266 | ₩21,655 | ₩21,092 | ₩21,239 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,208 | ₩21,494 | ₩20,154 | ₩21,065 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,368 | ₩20,717 | ₩20,288 | ₩20,610 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,878 | ₩20,891 | ₩19,846 | ₩19,980 | -4.30% | 205.8만 |
|---|