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 | ₩12,112 | ₩12,112 | ₩11,522 | ₩11,643 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,576 | ₩12,072 | ₩11,576 | ₩12,018 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,441 | ₩11,857 | ₩11,361 | ₩11,576 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,884 | ₩11,884 | ₩11,280 | ₩11,428 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,522 | ₩11,817 | ₩11,415 | ₩11,790 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,267 | ₩11,482 | ₩11,026 | ₩11,415 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,307 | ₩11,415 | ₩11,066 | ₩11,240 | -0.59% | 316만 |
| 2026.09.30 | ₩11,321 | ₩11,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,227 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,294 | ₩11,294 | ₩11,012 | ₩11,267 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,240 | ₩11,307 | ₩10,932 | ₩11,280 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,361 | ₩11,844 | ₩11,187 | ₩11,280 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,811 | ₩11,602 | ₩10,811 | ₩11,428 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,334 | ₩11,374 | ₩10,757 | ₩10,784 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,058 | ₩12,058 | ₩11,401 | ₩11,468 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,964 | ₩12,072 | ₩11,710 | ₩11,804 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,938 | ₩12,313 | ₩11,790 | ₩11,857 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,112 | ₩12,152 | ₩11,817 | ₩11,897 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,058 | ₩12,112 | ₩11,790 | ₩11,991 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,300 | ₩12,313 | ₩12,032 | ₩12,085 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,340 | ₩12,568 | ₩12,032 | ₩12,380 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,991 | ₩12,273 | ₩11,817 | ₩12,193 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,522 | ₩11,938 | ₩11,280 | ₩11,844 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,058 | ₩12,394 | ₩11,723 | ₩11,830 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,327 | ₩12,447 | ₩12,032 | ₩12,193 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,260 | ₩12,783 | ₩12,219 | ₩12,514 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩13,024 | ₩13,239 | ₩12,434 | ₩12,461 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,675 | ₩13,051 | ₩12,635 | ₩12,890 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,581 | ₩12,877 | ₩12,541 | ₩12,689 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,105 | ₩13,145 | ₩12,729 | ₩12,769 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,212 | ₩13,386 | ₩13,105 | ₩13,239 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,239 | ₩13,292 | ₩12,930 | ₩13,131 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,641 | ₩13,681 | ₩13,212 | ₩13,239 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,668 | ₩13,802 | ₩13,494 | ₩13,547 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,453 | ₩13,869 | ₩13,440 | ₩13,668 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,453 | ₩13,614 | ₩13,333 | ₩13,413 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,923 | ₩13,936 | ₩13,373 | ₩13,453 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,775 | ₩14,285 | ₩13,681 | ₩13,950 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,722 | ₩13,963 | ₩13,574 | ₩13,722 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,204 | ₩14,325 | ₩13,534 | ₩13,641 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,781 | ₩14,889 | ₩14,352 | ₩14,406 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,258 | ₩14,781 | ₩14,164 | ₩14,714 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,486 | ₩14,661 | ₩14,017 | ₩14,365 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,137 | ₩14,889 | ₩14,124 | ₩14,687 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,379 | ₩14,942 | ₩14,137 | ₩14,459 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,312 | ₩14,848 | ₩14,124 | ₩14,459 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,674 | ₩16,002 | ₩13,614 | ₩13,976 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,449 | ₩19,462 | ₩18,537 | ₩18,765 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,194 | ₩19,570 | ₩19,073 | ₩19,221 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,342 | ₩19,529 | ₩18,980 | ₩19,449 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,315 | ₩19,315 | ₩18,845 | ₩19,006 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,315 | ₩19,355 | ₩18,658 | ₩19,033 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,892 | ₩20,173 | ₩19,395 | ₩19,556 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,382 | ₩20,120 | ₩19,315 | ₩20,026 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,671 | ₩19,369 | ₩18,658 | ₩19,154 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,161 | ₩18,658 | ₩18,067 | ₩18,376 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,309 | ₩18,483 | ₩17,786 | ₩18,094 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,738 | ₩18,738 | ₩18,242 | ₩18,564 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,577 | ₩19,060 | ₩18,349 | ₩18,510 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,583 | ₩19,959 | ₩19,221 | ₩19,328 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,583 | ₩19,986 | ₩19,315 | ₩19,556 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,771 | ₩20,321 | ₩19,208 | ₩19,972 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,537 | ₩19,704 | ₩18,537 | ₩19,583 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,993 | ₩19,060 | ₩18,349 | ₩18,778 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,886 | ₩19,865 | ₩18,671 | ₩19,315 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,175 | ₩19,127 | ₩18,108 | ₩18,752 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,518 | ₩18,067 | ₩17,424 | ₩17,880 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,389 | ₩18,389 | ₩17,303 | ₩17,719 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,845 | ₩19,167 | ₩18,242 | ₩18,403 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,926 | ₩19,033 | ₩18,416 | ₩18,617 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,644 | ₩19,194 | ₩18,403 | ₩19,167 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,631 | ₩18,631 | ₩18,000 | ₩18,443 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,778 | ₩18,819 | ₩18,349 | ₩18,389 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,403 | ₩18,926 | ₩18,255 | ₩18,819 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,142 | ₩18,644 | ₩16,941 | ₩18,456 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,410 | ₩17,625 | ₩16,914 | ₩17,169 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,592 | ₩17,437 | ₩16,485 | ₩17,410 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,498 | ₩17,075 | ₩16,190 | ₩16,619 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,048 | ₩17,397 | ₩16,538 | ₩16,579 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩17,035 | ₩17,450 | ₩16,686 | ₩17,397 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,954 | ₩17,437 | ₩16,766 | ₩16,914 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,847 | ₩17,236 | ₩16,404 | ₩17,182 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,242 | ₩19,047 | ₩16,833 | ₩16,847 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,082 | ₩17,357 | ₩15,613 | ₩16,646 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,345 | ₩16,109 | ₩15,224 | ₩15,975 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,881 | ₩16,042 | ₩15,492 | ₩15,519 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,827 | ₩16,230 | ₩15,586 | ₩16,029 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,069 | ₩16,163 | ₩15,626 | ₩15,841 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,055 | ₩16,270 | ₩15,667 | ₩15,908 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,069 | ₩16,512 | ₩15,868 | ₩16,029 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,908 | ₩16,136 | ₩15,532 | ₩16,015 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,552 | ₩16,552 | ₩15,801 | ₩16,015 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,210 | ₩16,310 | ₩15,036 | ₩16,230 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,821 | ₩15,170 | ₩14,540 | ₩14,996 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,547 | ₩14,781 | ₩13,547 | ₩14,620 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,453 | ₩13,802 | ₩13,453 | ₩13,668 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,386 | ₩13,708 | ₩13,279 | ₩13,467 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,279 | ₩13,547 | ₩13,024 | ₩13,520 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,212 | ₩13,587 | ₩12,930 | ₩13,279 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,421 | ₩13,400 | ₩12,125 | ₩13,319 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,702 | ₩13,011 | ₩12,353 | ₩12,474 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,756 | ₩13,212 | ₩12,595 | ₩12,783 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,836 | ₩12,997 | ₩12,662 | ₩12,689 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,944 | ₩13,038 | ₩12,662 | ₩12,877 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,514 | ₩13,118 | ₩12,219 | ₩12,917 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,877 | ₩13,051 | ₩12,622 | ₩12,675 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,802 | ₩13,990 | ₩12,917 | ₩12,957 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,915 | ₩14,969 | ₩13,896 | ₩14,017 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,996 | ₩15,559 | ₩14,821 | ₩15,063 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,358 | ₩15,358 | ₩14,821 | ₩14,996 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,237 | ₩15,304 | ₩15,090 | ₩15,130 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,412 | ₩15,640 | ₩14,902 | ₩15,197 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,076 | ₩15,626 | ₩15,009 | ₩15,506 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,982 | ₩15,117 | ₩14,795 | ₩14,929 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,339 | ₩15,103 | ₩14,339 | ₩14,996 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩15,009 | ₩15,023 | ₩14,513 | ₩14,567 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,996 | ₩15,157 | ₩14,835 | ₩15,009 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,620 | ₩15,023 | ₩14,419 | ₩15,009 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,754 | ₩14,821 | ₩14,392 | ₩14,567 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,264 | ₩15,371 | ₩14,647 | ₩14,848 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,385 | ₩15,895 | ₩14,996 | ₩15,063 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,170 | ₩15,492 | ₩14,929 | ₩15,398 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,291 | ₩15,559 | ₩15,076 | ₩15,278 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,626 | ₩15,734 | ₩14,982 | ₩15,063 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,117 | ₩15,425 | ₩15,090 | ₩15,398 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,929 | ₩15,278 | ₩14,929 | ₩15,103 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,473 | ₩15,130 | ₩14,272 | ₩14,929 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,412 | ₩15,452 | ₩14,567 | ₩14,647 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,661 | ₩15,546 | ₩14,459 | ₩15,412 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,090 | ₩15,170 | ₩14,526 | ₩14,661 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,325 | ₩14,915 | ₩14,298 | ₩14,419 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,553 | ₩15,009 | ₩14,258 | ₩14,553 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,762 | ₩14,634 | ₩13,748 | ₩14,553 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,432 | ₩14,620 | ₩13,950 | ₩14,365 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,936 | ₩14,339 | ₩13,708 | ₩14,298 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,628 | ₩14,097 | ₩13,561 | ₩13,936 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,976 | ₩14,084 | ₩13,467 | ₩13,561 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,528 | ₩13,547 | ₩12,528 | ₩13,346 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,198 | ₩13,453 | ₩12,622 | ₩12,756 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,212 | ₩13,440 | ₩12,823 | ₩13,038 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,810 | ₩13,601 | ₩12,407 | ₩13,467 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,367 | ₩12,635 | ₩12,099 | ₩12,541 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,367 | ₩12,608 | ₩12,085 | ₩12,461 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,568 | ₩12,783 | ₩12,421 | ₩12,421 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,997 | ₩13,373 | ₩12,716 | ₩12,756 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,501 | ₩12,957 | ₩12,394 | ₩12,769 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,488 | ₩12,716 | ₩12,286 | ₩12,394 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,877 | ₩13,078 | ₩12,407 | ₩12,514 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,453 | ₩13,628 | ₩12,970 | ₩13,185 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,218 | ₩14,231 | ₩13,467 | ₩13,601 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,641 | ₩14,285 | ₩13,440 | ₩14,231 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,574 | ₩14,339 | ₩13,507 | ₩13,976 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,976 | ₩14,862 | ₩13,976 | ₩14,084 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,427 | ₩13,963 | ₩13,172 | ₩13,762 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,038 | ₩13,453 | ₩12,890 | ₩13,306 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,970 | ₩13,574 | ₩12,944 | ₩13,386 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,319 | ₩13,574 | ₩13,091 | ₩13,561 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,748 | ₩14,070 | ₩13,574 | ₩13,789 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,574 | ₩13,722 | ₩13,373 | ₩13,520 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,413 | ₩13,735 | ₩13,266 | ₩13,494 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,258 | ₩14,285 | ₩13,292 | ₩13,494 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,963 | ₩14,781 | ₩13,842 | ₩14,500 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩14,030 | ₩14,218 | ₩13,614 | ₩14,178 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,869 | ₩14,406 | ₩13,601 | ₩14,030 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,145 | ₩14,459 | ₩13,024 | ₩14,137 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩14,017 | ₩14,084 | ₩12,689 | ₩12,890 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,599 | ₩15,680 | ₩13,145 | ₩13,842 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩17,035 | ₩17,222 | ₩15,908 | ₩16,310 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,222 | ₩17,719 | ₩17,075 | ₩17,209 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,102 | ₩17,249 | ₩16,833 | ₩17,182 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,699 | ₩17,263 | ₩16,458 | ₩17,129 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,874 | ₩17,142 | ₩16,538 | ₩16,672 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,914 | ₩17,222 | ₩16,485 | ₩16,901 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,799 | ₩18,081 | ₩16,243 | ₩16,833 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,719 | ₩18,202 | ₩17,558 | ₩17,853 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,746 | ₩17,933 | ₩17,544 | ₩17,826 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,558 | ₩18,000 | ₩17,169 | ₩18,000 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,598 | ₩18,000 | ₩17,424 | ₩17,450 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,839 | ₩17,920 | ₩17,437 | ₩17,518 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,853 | ₩17,920 | ₩17,558 | ₩17,719 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,161 | ₩18,228 | ₩17,598 | ₩17,746 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,309 | ₩18,845 | ₩18,188 | ₩18,242 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,571 | ₩18,161 | ₩17,544 | ₩18,027 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,410 | ₩17,813 | ₩17,410 | ₩17,504 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,684 | ₩18,752 | ₩17,652 | ₩17,813 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,591 | ₩18,859 | ₩18,215 | ₩18,765 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,784 | ₩19,784 | ₩18,000 | ₩18,483 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,892 | ₩20,254 | ₩19,704 | ₩19,905 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,731 | ₩20,160 | ₩19,449 | ₩19,892 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,918 | ₩20,173 | ₩19,449 | ₩19,851 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,516 | ₩19,959 | ₩19,462 | ₩19,905 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,744 | ₩19,811 | ₩19,288 | ₩19,704 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,784 | ₩19,959 | ₩19,543 | ₩19,717 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,650 | ₩20,428 | ₩19,476 | ₩19,798 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,529 | ₩19,798 | ₩19,087 | ₩19,637 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,597 | ₩19,677 | ₩19,047 | ₩19,529 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,470 | ₩19,865 | ₩18,430 | ₩19,637 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,953 | ₩19,073 | ₩18,430 | ₩18,470 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩19,020 | ₩19,073 | ₩18,872 | ₩18,886 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,980 | ₩19,154 | ₩18,926 | ₩19,114 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,993 | ₩19,234 | ₩18,671 | ₩18,778 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,832 | ₩19,060 | ₩18,537 | ₩19,020 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,886 | ₩18,926 | ₩18,456 | ₩18,604 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,610 | ₩19,744 | ₩18,899 | ₩18,926 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩20,053 | ₩20,200 | ₩19,342 | ₩19,409 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩20,026 | ₩20,281 | ₩19,932 | ₩20,053 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,643 | ₩20,750 | ₩19,986 | ₩20,026 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,656 | ₩20,978 | ₩20,214 | ₩20,348 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,696 | ₩21,099 | ₩20,629 | ₩20,643 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,160 | ₩21,059 | ₩19,972 | ₩20,978 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,986 | ₩20,831 | ₩19,986 | ₩20,374 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,629 | ₩20,629 | ₩19,932 | ₩20,093 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,106 | ₩20,696 | ₩20,093 | ₩20,549 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,495 | ₩20,522 | ₩20,093 | ₩20,173 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,267 | ₩20,656 | ₩20,120 | ₩20,468 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,522 | ₩20,522 | ₩20,053 | ₩20,227 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,529 | ₩20,509 | ₩19,529 | ₩20,482 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,959 | ₩20,079 | ₩19,825 | ₩19,945 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,133 | ₩20,267 | ₩19,811 | ₩19,905 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩20,012 | ₩20,696 | ₩19,825 | ₩20,374 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,583 | ₩20,066 | ₩19,462 | ₩19,798 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,094 | ₩19,744 | ₩18,094 | ₩19,476 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩20,012 | ₩20,120 | ₩17,746 | ₩17,920 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,516 | ₩19,851 | ₩19,301 | ₩19,516 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,127 | ₩19,529 | ₩19,033 | ₩19,409 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,851 | ₩20,509 | ₩19,073 | ₩19,288 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩20,026 | ₩20,616 | ₩19,851 | ₩20,066 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,965 | ₩21,220 | ₩19,731 | ₩19,825 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,763 | ₩21,515 | ₩20,763 | ₩21,260 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,522 | ₩21,340 | ₩20,482 | ₩20,737 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,911 | ₩21,099 | ₩20,522 | ₩20,562 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,495 | ₩20,871 | ₩19,892 | ₩20,683 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩22,024 | ₩23,513 | ₩20,093 | ₩20,683 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,643 | ₩21,179 | ₩19,972 | ₩20,696 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,227 | ₩20,495 | ₩19,637 | ₩19,865 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,528 | ₩21,729 | ₩20,629 | ₩20,656 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,582 | ₩21,823 | ₩21,327 | ₩21,541 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,193 | ₩21,890 | ₩21,085 | ₩21,716 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩22,011 | ₩22,091 | ₩21,246 | ₩21,380 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,708 | ₩22,708 | ₩21,944 | ₩22,024 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,534 | ₩22,668 | ₩22,091 | ₩22,427 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩22,011 | ₩22,614 | ₩21,863 | ₩22,293 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩22,011 | ₩22,199 | ₩21,367 | ₩21,595 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,689 | ₩22,226 | ₩21,568 | ₩22,038 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,601 | ₩23,902 | ₩21,595 | ₩21,930 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,750 | ₩22,293 | ₩20,750 | ₩22,239 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,616 | ₩20,965 | ₩20,468 | ₩20,535 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,152 | ₩21,635 | ₩20,549 | ₩20,790 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,287 | ₩21,676 | ₩21,112 | ₩21,260 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,227 | ₩21,515 | ₩20,173 | ₩21,085 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,388 | ₩20,737 | ₩20,307 | ₩20,629 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,898 | ₩20,911 | ₩19,865 | ₩19,999 | -4.30% | 205.8만 |
|---|