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 | ₩12,110 | ₩12,110 | ₩11,520 | ₩11,640 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,573 | ₩12,070 | ₩11,573 | ₩12,016 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,439 | ₩11,855 | ₩11,359 | ₩11,573 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,882 | ₩11,882 | ₩11,278 | ₩11,426 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,520 | ₩11,815 | ₩11,413 | ₩11,788 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,265 | ₩11,480 | ₩11,024 | ₩11,413 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,305 | ₩11,413 | ₩11,064 | ₩11,238 | -0.59% | 316만 |
| 2026.09.30 | ₩11,319 | ₩11,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,225 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,292 | ₩11,292 | ₩11,010 | ₩11,265 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,238 | ₩11,305 | ₩10,930 | ₩11,278 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,359 | ₩11,842 | ₩11,185 | ₩11,278 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,809 | ₩11,600 | ₩10,809 | ₩11,426 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,332 | ₩11,372 | ₩10,755 | ₩10,782 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,056 | ₩12,056 | ₩11,399 | ₩11,466 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,962 | ₩12,070 | ₩11,708 | ₩11,801 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,936 | ₩12,311 | ₩11,788 | ₩11,855 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,110 | ₩12,150 | ₩11,815 | ₩11,895 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,056 | ₩12,110 | ₩11,788 | ₩11,989 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,298 | ₩12,311 | ₩12,029 | ₩12,083 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,338 | ₩12,566 | ₩12,029 | ₩12,378 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,989 | ₩12,271 | ₩11,815 | ₩12,190 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,520 | ₩11,936 | ₩11,278 | ₩11,842 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,056 | ₩12,391 | ₩11,721 | ₩11,828 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,324 | ₩12,445 | ₩12,029 | ₩12,190 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,257 | ₩12,780 | ₩12,217 | ₩12,512 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩13,022 | ₩13,236 | ₩12,432 | ₩12,459 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,673 | ₩13,049 | ₩12,633 | ₩12,888 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,579 | ₩12,874 | ₩12,539 | ₩12,687 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,102 | ₩13,142 | ₩12,727 | ₩12,767 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,210 | ₩13,384 | ₩13,102 | ₩13,236 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,236 | ₩13,290 | ₩12,928 | ₩13,129 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,639 | ₩13,679 | ₩13,210 | ₩13,236 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,666 | ₩13,800 | ₩13,491 | ₩13,545 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,451 | ₩13,867 | ₩13,438 | ₩13,666 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,451 | ₩13,612 | ₩13,330 | ₩13,411 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,920 | ₩13,934 | ₩13,370 | ₩13,451 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,773 | ₩14,282 | ₩13,679 | ₩13,947 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,719 | ₩13,961 | ₩13,572 | ₩13,719 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,202 | ₩14,323 | ₩13,531 | ₩13,639 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,779 | ₩14,886 | ₩14,349 | ₩14,403 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,256 | ₩14,779 | ₩14,162 | ₩14,712 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,484 | ₩14,658 | ₩14,014 | ₩14,363 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,135 | ₩14,886 | ₩14,121 | ₩14,685 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,376 | ₩14,940 | ₩14,135 | ₩14,457 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,309 | ₩14,846 | ₩14,121 | ₩14,457 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,671 | ₩15,999 | ₩13,612 | ₩13,974 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,446 | ₩19,459 | ₩18,534 | ₩18,762 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,191 | ₩19,566 | ₩19,070 | ₩19,218 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,338 | ₩19,526 | ₩18,976 | ₩19,446 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,311 | ₩19,311 | ₩18,842 | ₩19,003 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,311 | ₩19,352 | ₩18,654 | ₩19,030 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,888 | ₩20,170 | ₩19,392 | ₩19,553 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,378 | ₩20,116 | ₩19,311 | ₩20,022 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,668 | ₩19,365 | ₩18,654 | ₩19,150 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,158 | ₩18,654 | ₩18,064 | ₩18,373 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,306 | ₩18,480 | ₩17,783 | ₩18,091 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,735 | ₩18,735 | ₩18,239 | ₩18,560 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,574 | ₩19,057 | ₩18,346 | ₩18,507 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,580 | ₩19,955 | ₩19,218 | ₩19,325 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,580 | ₩19,982 | ₩19,311 | ₩19,553 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,767 | ₩20,317 | ₩19,204 | ₩19,969 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,534 | ₩19,700 | ₩18,534 | ₩19,580 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,990 | ₩19,057 | ₩18,346 | ₩18,775 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,882 | ₩19,861 | ₩18,668 | ₩19,311 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,171 | ₩19,124 | ₩18,104 | ₩18,748 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,514 | ₩18,064 | ₩17,420 | ₩17,876 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,386 | ₩18,386 | ₩17,300 | ₩17,716 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,842 | ₩19,164 | ₩18,239 | ₩18,399 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,922 | ₩19,030 | ₩18,413 | ₩18,614 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,641 | ₩19,191 | ₩18,399 | ₩19,164 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,627 | ₩18,627 | ₩17,997 | ₩18,440 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,775 | ₩18,815 | ₩18,346 | ₩18,386 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,399 | ₩18,922 | ₩18,252 | ₩18,815 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,139 | ₩18,641 | ₩16,938 | ₩18,453 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,407 | ₩17,622 | ₩16,911 | ₩17,166 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,589 | ₩17,434 | ₩16,482 | ₩17,407 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,495 | ₩17,072 | ₩16,187 | ₩16,616 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,045 | ₩17,394 | ₩16,535 | ₩16,576 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩17,032 | ₩17,447 | ₩16,683 | ₩17,394 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,951 | ₩17,434 | ₩16,763 | ₩16,911 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,844 | ₩17,233 | ₩16,401 | ₩17,179 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,239 | ₩19,043 | ₩16,830 | ₩16,844 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,079 | ₩17,353 | ₩15,610 | ₩16,643 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,342 | ₩16,106 | ₩15,221 | ₩15,972 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,878 | ₩16,039 | ₩15,489 | ₩15,516 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,825 | ₩16,227 | ₩15,583 | ₩16,026 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,066 | ₩16,160 | ₩15,623 | ₩15,838 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,053 | ₩16,267 | ₩15,664 | ₩15,905 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,066 | ₩16,509 | ₩15,865 | ₩16,026 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,905 | ₩16,133 | ₩15,530 | ₩16,012 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,549 | ₩16,549 | ₩15,798 | ₩16,012 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,208 | ₩16,307 | ₩15,033 | ₩16,227 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,819 | ₩15,168 | ₩14,537 | ₩14,993 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,545 | ₩14,779 | ₩13,545 | ₩14,618 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,451 | ₩13,800 | ₩13,451 | ₩13,666 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,384 | ₩13,706 | ₩13,277 | ₩13,464 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,277 | ₩13,545 | ₩13,022 | ₩13,518 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,210 | ₩13,585 | ₩12,928 | ₩13,277 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,418 | ₩13,397 | ₩12,123 | ₩13,317 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,700 | ₩13,008 | ₩12,351 | ₩12,472 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,754 | ₩13,210 | ₩12,593 | ₩12,780 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,834 | ₩12,995 | ₩12,660 | ₩12,687 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,941 | ₩13,035 | ₩12,660 | ₩12,874 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,512 | ₩13,116 | ₩12,217 | ₩12,915 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,874 | ₩13,049 | ₩12,619 | ₩12,673 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,800 | ₩13,987 | ₩12,915 | ₩12,955 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,913 | ₩14,966 | ₩13,893 | ₩14,014 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,993 | ₩15,556 | ₩14,819 | ₩15,060 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,355 | ₩15,355 | ₩14,819 | ₩14,993 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,235 | ₩15,302 | ₩15,087 | ₩15,127 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,409 | ₩15,637 | ₩14,899 | ₩15,194 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,074 | ₩15,623 | ₩15,007 | ₩15,503 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,980 | ₩15,114 | ₩14,792 | ₩14,926 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,336 | ₩15,100 | ₩14,336 | ₩14,993 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩15,007 | ₩15,020 | ₩14,510 | ₩14,564 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,993 | ₩15,154 | ₩14,832 | ₩15,007 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,618 | ₩15,020 | ₩14,417 | ₩15,007 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,752 | ₩14,819 | ₩14,390 | ₩14,564 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,261 | ₩15,369 | ₩14,644 | ₩14,846 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,382 | ₩15,892 | ₩14,993 | ₩15,060 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,168 | ₩15,489 | ₩14,926 | ₩15,395 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,288 | ₩15,556 | ₩15,074 | ₩15,275 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,623 | ₩15,731 | ₩14,980 | ₩15,060 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,114 | ₩15,422 | ₩15,087 | ₩15,395 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,926 | ₩15,275 | ₩14,926 | ₩15,100 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,470 | ₩15,127 | ₩14,269 | ₩14,926 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,409 | ₩15,449 | ₩14,564 | ₩14,644 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,658 | ₩15,543 | ₩14,457 | ₩15,409 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,087 | ₩15,168 | ₩14,524 | ₩14,658 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,323 | ₩14,913 | ₩14,296 | ₩14,417 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,551 | ₩15,007 | ₩14,256 | ₩14,551 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,759 | ₩14,631 | ₩13,746 | ₩14,551 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,430 | ₩14,618 | ₩13,947 | ₩14,363 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,934 | ₩14,336 | ₩13,706 | ₩14,296 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,625 | ₩14,095 | ₩13,558 | ₩13,934 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,974 | ₩14,081 | ₩13,464 | ₩13,558 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,526 | ₩13,545 | ₩12,526 | ₩13,344 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,196 | ₩13,451 | ₩12,619 | ₩12,754 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,210 | ₩13,438 | ₩12,821 | ₩13,035 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,807 | ₩13,598 | ₩12,405 | ₩13,464 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,365 | ₩12,633 | ₩12,096 | ₩12,539 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,365 | ₩12,606 | ₩12,083 | ₩12,459 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,566 | ₩12,780 | ₩12,418 | ₩12,418 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,995 | ₩13,370 | ₩12,713 | ₩12,754 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,499 | ₩12,955 | ₩12,391 | ₩12,767 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,485 | ₩12,713 | ₩12,284 | ₩12,391 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,874 | ₩13,075 | ₩12,405 | ₩12,512 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,451 | ₩13,625 | ₩12,968 | ₩13,183 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,215 | ₩14,229 | ₩13,464 | ₩13,598 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,639 | ₩14,282 | ₩13,438 | ₩14,229 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,572 | ₩14,336 | ₩13,505 | ₩13,974 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,974 | ₩14,859 | ₩13,974 | ₩14,081 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,424 | ₩13,961 | ₩13,169 | ₩13,759 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,035 | ₩13,451 | ₩12,888 | ₩13,303 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,968 | ₩13,572 | ₩12,941 | ₩13,384 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,317 | ₩13,572 | ₩13,089 | ₩13,558 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,746 | ₩14,068 | ₩13,572 | ₩13,786 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,572 | ₩13,719 | ₩13,370 | ₩13,518 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,733 | ₩13,263 | ₩13,491 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,256 | ₩14,282 | ₩13,290 | ₩13,491 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,961 | ₩14,779 | ₩13,840 | ₩14,497 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩14,028 | ₩14,215 | ₩13,612 | ₩14,175 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,867 | ₩14,403 | ₩13,598 | ₩14,028 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,142 | ₩14,457 | ₩13,022 | ₩14,135 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩14,014 | ₩14,081 | ₩12,687 | ₩12,888 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,597 | ₩15,677 | ₩13,142 | ₩13,840 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩17,032 | ₩17,219 | ₩15,905 | ₩16,307 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,219 | ₩17,716 | ₩17,072 | ₩17,206 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,099 | ₩17,246 | ₩16,830 | ₩17,179 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,696 | ₩17,260 | ₩16,455 | ₩17,125 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,871 | ₩17,139 | ₩16,535 | ₩16,670 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,911 | ₩17,219 | ₩16,482 | ₩16,897 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,796 | ₩18,078 | ₩16,240 | ₩16,830 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,716 | ₩18,198 | ₩17,555 | ₩17,850 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,742 | ₩17,930 | ₩17,541 | ₩17,823 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,555 | ₩17,997 | ₩17,166 | ₩17,997 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,595 | ₩17,997 | ₩17,420 | ₩17,447 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,836 | ₩17,917 | ₩17,434 | ₩17,514 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,850 | ₩17,917 | ₩17,555 | ₩17,716 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,158 | ₩18,225 | ₩17,595 | ₩17,742 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,306 | ₩18,842 | ₩18,185 | ₩18,239 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,568 | ₩18,158 | ₩17,541 | ₩18,024 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,407 | ₩17,809 | ₩17,407 | ₩17,501 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,681 | ₩18,748 | ₩17,648 | ₩17,809 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,587 | ₩18,855 | ₩18,212 | ₩18,762 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,781 | ₩19,781 | ₩17,997 | ₩18,480 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,888 | ₩20,250 | ₩19,700 | ₩19,901 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,727 | ₩20,156 | ₩19,446 | ₩19,888 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,915 | ₩20,170 | ₩19,446 | ₩19,848 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,513 | ₩19,955 | ₩19,459 | ₩19,901 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,741 | ₩19,808 | ₩19,285 | ₩19,700 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,781 | ₩19,955 | ₩19,539 | ₩19,714 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,647 | ₩20,424 | ₩19,472 | ₩19,794 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,526 | ₩19,794 | ₩19,083 | ₩19,633 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,593 | ₩19,673 | ₩19,043 | ₩19,526 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,467 | ₩19,861 | ₩18,426 | ₩19,633 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,949 | ₩19,070 | ₩18,426 | ₩18,467 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩19,016 | ₩19,070 | ₩18,869 | ₩18,882 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,976 | ₩19,150 | ₩18,922 | ₩19,110 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,990 | ₩19,231 | ₩18,668 | ₩18,775 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,829 | ₩19,057 | ₩18,534 | ₩19,016 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,882 | ₩18,922 | ₩18,453 | ₩18,601 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,606 | ₩19,741 | ₩18,896 | ₩18,922 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩20,049 | ₩20,197 | ₩19,338 | ₩19,405 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩20,022 | ₩20,277 | ₩19,928 | ₩20,049 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,639 | ₩20,746 | ₩19,982 | ₩20,022 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,652 | ₩20,974 | ₩20,210 | ₩20,344 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,693 | ₩21,095 | ₩20,626 | ₩20,639 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,156 | ₩21,055 | ₩19,969 | ₩20,974 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,982 | ₩20,827 | ₩19,982 | ₩20,371 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,626 | ₩20,626 | ₩19,928 | ₩20,089 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,103 | ₩20,693 | ₩20,089 | ₩20,545 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,492 | ₩20,518 | ₩20,089 | ₩20,170 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,264 | ₩20,652 | ₩20,116 | ₩20,465 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,518 | ₩20,518 | ₩20,049 | ₩20,223 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,526 | ₩20,505 | ₩19,526 | ₩20,478 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,955 | ₩20,076 | ₩19,821 | ₩19,942 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,129 | ₩20,264 | ₩19,808 | ₩19,901 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩20,009 | ₩20,693 | ₩19,821 | ₩20,371 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,580 | ₩20,062 | ₩19,459 | ₩19,794 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,091 | ₩19,741 | ₩18,091 | ₩19,472 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩20,009 | ₩20,116 | ₩17,742 | ₩17,917 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,513 | ₩19,848 | ₩19,298 | ₩19,513 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,124 | ₩19,526 | ₩19,030 | ₩19,405 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,848 | ₩20,505 | ₩19,070 | ₩19,285 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩20,022 | ₩20,612 | ₩19,848 | ₩20,062 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,961 | ₩21,216 | ₩19,727 | ₩19,821 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,760 | ₩21,511 | ₩20,760 | ₩21,256 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,518 | ₩21,336 | ₩20,478 | ₩20,733 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,907 | ₩21,095 | ₩20,518 | ₩20,559 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,492 | ₩20,867 | ₩19,888 | ₩20,679 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩22,020 | ₩23,509 | ₩20,089 | ₩20,679 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,639 | ₩21,175 | ₩19,969 | ₩20,693 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,223 | ₩20,492 | ₩19,633 | ₩19,861 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,524 | ₩21,725 | ₩20,626 | ₩20,652 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,578 | ₩21,819 | ₩21,323 | ₩21,538 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,189 | ₩21,886 | ₩21,082 | ₩21,712 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩22,007 | ₩22,087 | ₩21,243 | ₩21,377 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,704 | ₩22,704 | ₩21,940 | ₩22,020 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,530 | ₩22,664 | ₩22,087 | ₩22,423 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩22,007 | ₩22,610 | ₩21,859 | ₩22,289 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩22,007 | ₩22,195 | ₩21,363 | ₩21,591 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,685 | ₩22,222 | ₩21,564 | ₩22,034 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,597 | ₩23,898 | ₩21,591 | ₩21,926 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,746 | ₩22,289 | ₩20,746 | ₩22,235 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,612 | ₩20,961 | ₩20,465 | ₩20,532 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,149 | ₩21,631 | ₩20,545 | ₩20,787 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,283 | ₩21,672 | ₩21,108 | ₩21,256 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,223 | ₩21,511 | ₩20,170 | ₩21,082 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,384 | ₩20,733 | ₩20,304 | ₩20,626 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,894 | ₩20,907 | ₩19,861 | ₩19,995 | -4.30% | 205.8만 |
|---|