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 | ₩12,078 | ₩12,078 | ₩11,490 | ₩11,610 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,543 | ₩12,038 | ₩11,543 | ₩11,985 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,410 | ₩11,824 | ₩11,329 | ₩11,543 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,851 | ₩11,851 | ₩11,249 | ₩11,396 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,490 | ₩11,784 | ₩11,383 | ₩11,757 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,236 | ₩11,450 | ₩10,995 | ₩11,383 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,276 | ₩11,383 | ₩11,035 | ₩11,209 | -0.59% | 316만 |
| 2026.09.30 | ₩11,289 | ₩11,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,196 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,262 | ₩11,262 | ₩10,982 | ₩11,236 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,209 | ₩11,276 | ₩10,901 | ₩11,249 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,329 | ₩11,811 | ₩11,155 | ₩11,249 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,781 | ₩11,570 | ₩10,781 | ₩11,396 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,303 | ₩11,343 | ₩10,727 | ₩10,754 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,025 | ₩12,025 | ₩11,369 | ₩11,436 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,931 | ₩12,038 | ₩11,677 | ₩11,771 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,904 | ₩12,279 | ₩11,757 | ₩11,824 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,078 | ₩12,118 | ₩11,784 | ₩11,864 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,025 | ₩12,078 | ₩11,757 | ₩11,958 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,266 | ₩12,279 | ₩11,998 | ₩12,052 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,306 | ₩12,533 | ₩11,998 | ₩12,346 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,958 | ₩12,239 | ₩11,784 | ₩12,159 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,490 | ₩11,904 | ₩11,249 | ₩11,811 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,025 | ₩12,359 | ₩11,690 | ₩11,797 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,292 | ₩12,413 | ₩11,998 | ₩12,159 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,225 | ₩12,747 | ₩12,185 | ₩12,480 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩12,988 | ₩13,202 | ₩12,399 | ₩12,426 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,640 | ₩13,015 | ₩12,600 | ₩12,854 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,547 | ₩12,841 | ₩12,506 | ₩12,654 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,068 | ₩13,108 | ₩12,694 | ₩12,734 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,175 | ₩13,349 | ₩13,068 | ₩13,202 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,202 | ₩13,255 | ₩12,894 | ₩13,095 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,603 | ₩13,643 | ₩13,175 | ₩13,202 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,630 | ₩13,764 | ₩13,456 | ₩13,510 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,416 | ₩13,831 | ₩13,403 | ₩13,630 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,416 | ₩13,576 | ₩13,296 | ₩13,376 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,884 | ₩13,897 | ₩13,336 | ₩13,416 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,737 | ₩14,245 | ₩13,643 | ₩13,911 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,683 | ₩13,924 | ₩13,536 | ₩13,683 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,165 | ₩14,285 | ₩13,496 | ₩13,603 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,740 | ₩14,847 | ₩14,312 | ₩14,366 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,218 | ₩14,740 | ₩14,125 | ₩14,673 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,446 | ₩14,620 | ₩13,978 | ₩14,325 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,098 | ₩14,847 | ₩14,085 | ₩14,647 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,339 | ₩14,901 | ₩14,098 | ₩14,419 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,272 | ₩14,807 | ₩14,085 | ₩14,419 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,633 | ₩15,957 | ₩13,576 | ₩13,938 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,395 | ₩19,408 | ₩18,485 | ₩18,713 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,141 | ₩19,515 | ₩19,020 | ₩19,168 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,288 | ₩19,475 | ₩18,927 | ₩19,395 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,261 | ₩19,261 | ₩18,793 | ₩18,954 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,261 | ₩19,301 | ₩18,606 | ₩18,980 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,836 | ₩20,117 | ₩19,341 | ₩19,502 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,328 | ₩20,064 | ₩19,261 | ₩19,970 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,619 | ₩19,315 | ₩18,606 | ₩19,101 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,111 | ₩18,606 | ₩18,017 | ₩18,325 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,258 | ₩18,432 | ₩17,736 | ₩18,044 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,686 | ₩18,686 | ₩18,191 | ₩18,512 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,525 | ₩19,007 | ₩18,298 | ₩18,459 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,529 | ₩19,903 | ₩19,168 | ₩19,275 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,529 | ₩19,930 | ₩19,261 | ₩19,502 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,716 | ₩20,264 | ₩19,154 | ₩19,917 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,485 | ₩19,649 | ₩18,485 | ₩19,529 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,940 | ₩19,007 | ₩18,298 | ₩18,726 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,833 | ₩19,810 | ₩18,619 | ₩19,261 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,124 | ₩19,074 | ₩18,057 | ₩18,699 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,469 | ₩18,017 | ₩17,375 | ₩17,830 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,338 | ₩18,338 | ₩17,255 | ₩17,669 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,793 | ₩19,114 | ₩18,191 | ₩18,352 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,873 | ₩18,980 | ₩18,365 | ₩18,566 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,592 | ₩19,141 | ₩18,352 | ₩19,114 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,579 | ₩18,579 | ₩17,950 | ₩18,392 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,726 | ₩18,766 | ₩18,298 | ₩18,338 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,352 | ₩18,873 | ₩18,204 | ₩18,766 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,094 | ₩18,592 | ₩16,894 | ₩18,405 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,362 | ₩17,576 | ₩16,867 | ₩17,121 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,546 | ₩17,389 | ₩16,439 | ₩17,362 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,452 | ₩17,027 | ₩16,145 | ₩16,573 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,001 | ₩17,348 | ₩16,492 | ₩16,532 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩16,987 | ₩17,402 | ₩16,639 | ₩17,348 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,907 | ₩17,389 | ₩16,720 | ₩16,867 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,800 | ₩17,188 | ₩16,359 | ₩17,134 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,191 | ₩18,994 | ₩16,787 | ₩16,800 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,038 | ₩17,308 | ₩15,569 | ₩16,599 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,302 | ₩16,064 | ₩15,182 | ₩15,931 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,837 | ₩15,997 | ₩15,449 | ₩15,476 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,783 | ₩16,185 | ₩15,543 | ₩15,984 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,024 | ₩16,118 | ₩15,583 | ₩15,797 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,011 | ₩16,225 | ₩15,623 | ₩15,864 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,024 | ₩16,466 | ₩15,824 | ₩15,984 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,864 | ₩16,091 | ₩15,489 | ₩15,971 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,506 | ₩16,506 | ₩15,757 | ₩15,971 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,168 | ₩16,265 | ₩14,994 | ₩16,185 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,780 | ₩15,128 | ₩14,499 | ₩14,954 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,510 | ₩14,740 | ₩13,510 | ₩14,580 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,416 | ₩13,764 | ₩13,416 | ₩13,630 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,349 | ₩13,670 | ₩13,242 | ₩13,429 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,242 | ₩13,510 | ₩12,988 | ₩13,483 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,175 | ₩13,550 | ₩12,894 | ₩13,242 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,386 | ₩13,362 | ₩12,092 | ₩13,282 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,667 | ₩12,975 | ₩12,319 | ₩12,439 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,720 | ₩13,175 | ₩12,560 | ₩12,747 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,801 | ₩12,961 | ₩12,627 | ₩12,654 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,908 | ₩13,001 | ₩12,627 | ₩12,841 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,480 | ₩13,082 | ₩12,185 | ₩12,881 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,841 | ₩13,015 | ₩12,587 | ₩12,640 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,764 | ₩13,951 | ₩12,881 | ₩12,921 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,874 | ₩14,927 | ₩13,857 | ₩13,978 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,954 | ₩15,516 | ₩14,780 | ₩15,021 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,315 | ₩15,315 | ₩14,780 | ₩14,954 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,195 | ₩15,262 | ₩15,048 | ₩15,088 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,369 | ₩15,596 | ₩14,861 | ₩15,155 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,034 | ₩15,583 | ₩14,968 | ₩15,462 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,941 | ₩15,075 | ₩14,754 | ₩14,887 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,299 | ₩15,061 | ₩14,299 | ₩14,954 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩14,968 | ₩14,981 | ₩14,473 | ₩14,526 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,954 | ₩15,115 | ₩14,794 | ₩14,968 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,580 | ₩14,981 | ₩14,379 | ₩14,968 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,713 | ₩14,780 | ₩14,352 | ₩14,526 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,222 | ₩15,329 | ₩14,606 | ₩14,807 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,342 | ₩15,850 | ₩14,954 | ₩15,021 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,128 | ₩15,449 | ₩14,887 | ₩15,355 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,248 | ₩15,516 | ₩15,034 | ₩15,235 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,583 | ₩15,690 | ₩14,941 | ₩15,021 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,075 | ₩15,382 | ₩15,048 | ₩15,355 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,887 | ₩15,235 | ₩14,887 | ₩15,061 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,432 | ₩15,088 | ₩14,232 | ₩14,887 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,369 | ₩15,409 | ₩14,526 | ₩14,606 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,620 | ₩15,503 | ₩14,419 | ₩15,369 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,048 | ₩15,128 | ₩14,486 | ₩14,620 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,285 | ₩14,874 | ₩14,259 | ₩14,379 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,513 | ₩14,968 | ₩14,218 | ₩14,513 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,724 | ₩14,593 | ₩13,710 | ₩14,513 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,392 | ₩14,580 | ₩13,911 | ₩14,325 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,897 | ₩14,299 | ₩13,670 | ₩14,259 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,590 | ₩14,058 | ₩13,523 | ₩13,897 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,938 | ₩14,045 | ₩13,429 | ₩13,523 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,493 | ₩13,510 | ₩12,493 | ₩13,309 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,162 | ₩13,416 | ₩12,587 | ₩12,720 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,175 | ₩13,403 | ₩12,787 | ₩13,001 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,774 | ₩13,563 | ₩12,373 | ₩13,429 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,332 | ₩12,600 | ₩12,065 | ₩12,506 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,332 | ₩12,573 | ₩12,052 | ₩12,426 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,533 | ₩12,747 | ₩12,386 | ₩12,386 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,961 | ₩13,336 | ₩12,680 | ₩12,720 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,466 | ₩12,921 | ₩12,359 | ₩12,734 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,453 | ₩12,680 | ₩12,252 | ₩12,359 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,841 | ₩13,041 | ₩12,373 | ₩12,480 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,416 | ₩13,590 | ₩12,934 | ₩13,148 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,178 | ₩14,192 | ₩13,429 | ₩13,563 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,603 | ₩14,245 | ₩13,403 | ₩14,192 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,536 | ₩14,299 | ₩13,469 | ₩13,938 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,938 | ₩14,820 | ₩13,938 | ₩14,045 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,389 | ₩13,924 | ₩13,135 | ₩13,724 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,001 | ₩13,416 | ₩12,854 | ₩13,269 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,934 | ₩13,536 | ₩12,908 | ₩13,349 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,282 | ₩13,536 | ₩13,055 | ₩13,523 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,710 | ₩14,031 | ₩13,536 | ₩13,750 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,536 | ₩13,683 | ₩13,336 | ₩13,483 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,376 | ₩13,697 | ₩13,229 | ₩13,456 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,218 | ₩14,245 | ₩13,255 | ₩13,456 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,924 | ₩14,740 | ₩13,804 | ₩14,459 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩13,991 | ₩14,178 | ₩13,576 | ₩14,138 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,831 | ₩14,366 | ₩13,563 | ₩13,991 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,108 | ₩14,419 | ₩12,988 | ₩14,098 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩13,978 | ₩14,045 | ₩12,654 | ₩12,854 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,556 | ₩15,636 | ₩13,108 | ₩13,804 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩16,987 | ₩17,175 | ₩15,864 | ₩16,265 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,175 | ₩17,669 | ₩17,027 | ₩17,161 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,054 | ₩17,201 | ₩16,787 | ₩17,134 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,653 | ₩17,215 | ₩16,412 | ₩17,081 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,827 | ₩17,094 | ₩16,492 | ₩16,626 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,867 | ₩17,175 | ₩16,439 | ₩16,854 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,750 | ₩18,031 | ₩16,198 | ₩16,787 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,669 | ₩18,151 | ₩17,509 | ₩17,803 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,696 | ₩17,883 | ₩17,496 | ₩17,776 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,509 | ₩17,950 | ₩17,121 | ₩17,950 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,549 | ₩17,950 | ₩17,375 | ₩17,402 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,790 | ₩17,870 | ₩17,389 | ₩17,469 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,803 | ₩17,870 | ₩17,509 | ₩17,669 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,111 | ₩18,178 | ₩17,549 | ₩17,696 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,258 | ₩18,793 | ₩18,138 | ₩18,191 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,522 | ₩18,111 | ₩17,496 | ₩17,977 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,362 | ₩17,763 | ₩17,362 | ₩17,455 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,632 | ₩18,699 | ₩17,603 | ₩17,763 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,539 | ₩18,806 | ₩18,164 | ₩18,713 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,729 | ₩19,729 | ₩17,950 | ₩18,432 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,836 | ₩20,197 | ₩19,649 | ₩19,850 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,676 | ₩20,104 | ₩19,395 | ₩19,836 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,863 | ₩20,117 | ₩19,395 | ₩19,796 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,462 | ₩19,903 | ₩19,408 | ₩19,850 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,689 | ₩19,756 | ₩19,234 | ₩19,649 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,729 | ₩19,903 | ₩19,489 | ₩19,662 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,596 | ₩20,371 | ₩19,422 | ₩19,743 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,475 | ₩19,743 | ₩19,034 | ₩19,582 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,542 | ₩19,622 | ₩18,994 | ₩19,475 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,418 | ₩19,810 | ₩18,378 | ₩19,582 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,900 | ₩19,020 | ₩18,378 | ₩18,418 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩18,967 | ₩19,020 | ₩18,820 | ₩18,833 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,927 | ₩19,101 | ₩18,873 | ₩19,061 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,940 | ₩19,181 | ₩18,619 | ₩18,726 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,780 | ₩19,007 | ₩18,485 | ₩18,967 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,833 | ₩18,873 | ₩18,405 | ₩18,552 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,555 | ₩19,689 | ₩18,847 | ₩18,873 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩19,997 | ₩20,144 | ₩19,288 | ₩19,355 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩19,970 | ₩20,224 | ₩19,876 | ₩19,997 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,585 | ₩20,692 | ₩19,930 | ₩19,970 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,599 | ₩20,920 | ₩20,157 | ₩20,291 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,639 | ₩21,040 | ₩20,572 | ₩20,585 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,104 | ₩21,000 | ₩19,917 | ₩20,920 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,930 | ₩20,773 | ₩19,930 | ₩20,318 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,572 | ₩20,572 | ₩19,876 | ₩20,037 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,050 | ₩20,639 | ₩20,037 | ₩20,492 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,438 | ₩20,465 | ₩20,037 | ₩20,117 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,211 | ₩20,599 | ₩20,064 | ₩20,411 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,465 | ₩20,465 | ₩19,997 | ₩20,171 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,475 | ₩20,452 | ₩19,475 | ₩20,425 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,903 | ₩20,024 | ₩19,769 | ₩19,890 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,077 | ₩20,211 | ₩19,756 | ₩19,850 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩19,957 | ₩20,639 | ₩19,769 | ₩20,318 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,529 | ₩20,010 | ₩19,408 | ₩19,743 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,044 | ₩19,689 | ₩18,044 | ₩19,422 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩19,957 | ₩20,064 | ₩17,696 | ₩17,870 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,462 | ₩19,796 | ₩19,248 | ₩19,462 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,074 | ₩19,475 | ₩18,980 | ₩19,355 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,796 | ₩20,452 | ₩19,020 | ₩19,234 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩19,970 | ₩20,559 | ₩19,796 | ₩20,010 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,906 | ₩21,161 | ₩19,676 | ₩19,769 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,706 | ₩21,455 | ₩20,706 | ₩21,201 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,465 | ₩21,281 | ₩20,425 | ₩20,679 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,853 | ₩21,040 | ₩20,465 | ₩20,505 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,438 | ₩20,813 | ₩19,836 | ₩20,625 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩21,963 | ₩23,448 | ₩20,037 | ₩20,625 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,585 | ₩21,120 | ₩19,917 | ₩20,639 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,171 | ₩20,438 | ₩19,582 | ₩19,810 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,468 | ₩21,669 | ₩20,572 | ₩20,599 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,522 | ₩21,762 | ₩21,268 | ₩21,482 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,134 | ₩21,829 | ₩21,027 | ₩21,655 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩21,950 | ₩22,030 | ₩21,187 | ₩21,321 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,645 | ₩22,645 | ₩21,883 | ₩21,963 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,471 | ₩22,605 | ₩22,030 | ₩22,364 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩21,950 | ₩22,552 | ₩21,803 | ₩22,231 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩21,950 | ₩22,137 | ₩21,308 | ₩21,535 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,629 | ₩22,164 | ₩21,508 | ₩21,976 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,538 | ₩23,836 | ₩21,535 | ₩21,869 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,692 | ₩22,231 | ₩20,692 | ₩22,177 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,559 | ₩20,906 | ₩20,411 | ₩20,478 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,094 | ₩21,575 | ₩20,492 | ₩20,732 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,227 | ₩21,615 | ₩21,054 | ₩21,201 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,171 | ₩21,455 | ₩20,117 | ₩21,027 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,331 | ₩20,679 | ₩20,251 | ₩20,572 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,839 | ₩20,853 | ₩19,810 | ₩19,943 | -4.30% | 205.8만 |
|---|