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 | ₩12,079 | ₩12,079 | ₩11,491 | ₩11,611 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,544 | ₩12,039 | ₩11,544 | ₩11,986 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,410 | ₩11,825 | ₩11,330 | ₩11,544 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,852 | ₩11,852 | ₩11,250 | ₩11,397 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,491 | ₩11,785 | ₩11,384 | ₩11,758 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,237 | ₩11,451 | ₩10,996 | ₩11,384 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,277 | ₩11,384 | ₩11,036 | ₩11,210 | -0.59% | 316만 |
| 2026.09.30 | ₩11,290 | ₩11,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,196 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,263 | ₩11,263 | ₩10,982 | ₩11,237 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,210 | ₩11,277 | ₩10,902 | ₩11,250 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,330 | ₩11,812 | ₩11,156 | ₩11,250 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,782 | ₩11,571 | ₩10,782 | ₩11,397 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,303 | ₩11,344 | ₩10,728 | ₩10,755 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,026 | ₩12,026 | ₩11,370 | ₩11,437 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,932 | ₩12,039 | ₩11,678 | ₩11,772 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,905 | ₩12,280 | ₩11,758 | ₩11,825 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,079 | ₩12,119 | ₩11,785 | ₩11,865 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,026 | ₩12,079 | ₩11,758 | ₩11,959 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,267 | ₩12,280 | ₩11,999 | ₩12,052 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,307 | ₩12,534 | ₩11,999 | ₩12,347 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,959 | ₩12,240 | ₩11,785 | ₩12,160 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,491 | ₩11,905 | ₩11,250 | ₩11,812 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,026 | ₩12,360 | ₩11,691 | ₩11,798 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,293 | ₩12,414 | ₩11,999 | ₩12,160 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,226 | ₩12,748 | ₩12,186 | ₩12,481 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩12,989 | ₩13,203 | ₩12,400 | ₩12,427 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,641 | ₩13,016 | ₩12,601 | ₩12,855 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,547 | ₩12,842 | ₩12,507 | ₩12,654 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,069 | ₩13,109 | ₩12,695 | ₩12,735 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,176 | ₩13,350 | ₩13,069 | ₩13,203 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,203 | ₩13,256 | ₩12,895 | ₩13,096 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,604 | ₩13,644 | ₩13,176 | ₩13,203 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,631 | ₩13,765 | ₩13,457 | ₩13,511 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,417 | ₩13,832 | ₩13,404 | ₩13,631 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,417 | ₩13,577 | ₩13,297 | ₩13,377 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,885 | ₩13,898 | ₩13,337 | ₩13,417 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,738 | ₩14,246 | ₩13,644 | ₩13,912 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,684 | ₩13,925 | ₩13,537 | ₩13,684 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,166 | ₩14,286 | ₩13,497 | ₩13,604 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,741 | ₩14,848 | ₩14,313 | ₩14,367 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,220 | ₩14,741 | ₩14,126 | ₩14,674 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,447 | ₩14,621 | ₩13,979 | ₩14,327 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,099 | ₩14,848 | ₩14,086 | ₩14,648 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,340 | ₩14,902 | ₩14,099 | ₩14,420 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,273 | ₩14,808 | ₩14,086 | ₩14,420 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,634 | ₩15,959 | ₩13,577 | ₩13,939 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,396 | ₩19,410 | ₩18,487 | ₩18,714 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,142 | ₩19,517 | ₩19,022 | ₩19,169 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,289 | ₩19,477 | ₩18,928 | ₩19,396 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,263 | ₩19,263 | ₩18,794 | ₩18,955 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,263 | ₩19,303 | ₩18,607 | ₩18,982 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,838 | ₩20,119 | ₩19,343 | ₩19,503 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,329 | ₩20,065 | ₩19,263 | ₩19,972 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,621 | ₩19,316 | ₩18,607 | ₩19,102 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,112 | ₩18,607 | ₩18,019 | ₩18,326 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,259 | ₩18,433 | ₩17,738 | ₩18,045 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,687 | ₩18,687 | ₩18,192 | ₩18,513 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,527 | ₩19,008 | ₩18,299 | ₩18,460 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,530 | ₩19,905 | ₩19,169 | ₩19,276 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,530 | ₩19,931 | ₩19,263 | ₩19,503 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,717 | ₩20,266 | ₩19,156 | ₩19,918 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,487 | ₩19,651 | ₩18,487 | ₩19,530 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,942 | ₩19,008 | ₩18,299 | ₩18,728 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,835 | ₩19,811 | ₩18,621 | ₩19,263 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,126 | ₩19,075 | ₩18,059 | ₩18,701 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,470 | ₩18,019 | ₩17,376 | ₩17,831 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,340 | ₩18,340 | ₩17,256 | ₩17,671 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,794 | ₩19,115 | ₩18,192 | ₩18,353 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,875 | ₩18,982 | ₩18,366 | ₩18,567 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,594 | ₩19,142 | ₩18,353 | ₩19,115 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,580 | ₩18,580 | ₩17,952 | ₩18,393 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,728 | ₩18,768 | ₩18,299 | ₩18,340 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,353 | ₩18,875 | ₩18,206 | ₩18,768 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,096 | ₩18,594 | ₩16,895 | ₩18,406 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,363 | ₩17,577 | ₩16,868 | ₩17,122 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,547 | ₩17,390 | ₩16,440 | ₩17,363 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,453 | ₩17,029 | ₩16,146 | ₩16,574 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,002 | ₩17,350 | ₩16,494 | ₩16,534 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩16,989 | ₩17,403 | ₩16,641 | ₩17,350 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,908 | ₩17,390 | ₩16,721 | ₩16,868 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,801 | ₩17,189 | ₩16,360 | ₩17,136 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,192 | ₩18,995 | ₩16,788 | ₩16,801 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,039 | ₩17,310 | ₩15,571 | ₩16,601 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,303 | ₩16,066 | ₩15,183 | ₩15,932 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,838 | ₩15,999 | ₩15,450 | ₩15,477 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,785 | ₩16,186 | ₩15,544 | ₩15,985 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,025 | ₩16,119 | ₩15,584 | ₩15,798 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,012 | ₩16,226 | ₩15,624 | ₩15,865 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,025 | ₩16,467 | ₩15,825 | ₩15,985 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,865 | ₩16,092 | ₩15,490 | ₩15,972 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,507 | ₩16,507 | ₩15,758 | ₩15,972 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,169 | ₩16,266 | ₩14,995 | ₩16,186 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,781 | ₩15,129 | ₩14,500 | ₩14,955 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,511 | ₩14,741 | ₩13,511 | ₩14,581 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,417 | ₩13,765 | ₩13,417 | ₩13,631 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,350 | ₩13,671 | ₩13,243 | ₩13,430 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,243 | ₩13,511 | ₩12,989 | ₩13,484 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,176 | ₩13,551 | ₩12,895 | ₩13,243 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,387 | ₩13,363 | ₩12,093 | ₩13,283 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,668 | ₩12,975 | ₩12,320 | ₩12,440 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,721 | ₩13,176 | ₩12,561 | ₩12,748 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,802 | ₩12,962 | ₩12,628 | ₩12,654 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,909 | ₩13,002 | ₩12,628 | ₩12,842 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,481 | ₩13,083 | ₩12,186 | ₩12,882 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,842 | ₩13,016 | ₩12,588 | ₩12,641 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,765 | ₩13,952 | ₩12,882 | ₩12,922 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,875 | ₩14,929 | ₩13,858 | ₩13,979 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,955 | ₩15,517 | ₩14,781 | ₩15,022 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,316 | ₩15,316 | ₩14,781 | ₩14,955 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,196 | ₩15,263 | ₩15,049 | ₩15,089 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,370 | ₩15,597 | ₩14,862 | ₩15,156 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,036 | ₩15,584 | ₩14,969 | ₩15,464 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,942 | ₩15,076 | ₩14,755 | ₩14,888 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,300 | ₩15,062 | ₩14,300 | ₩14,955 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩14,969 | ₩14,982 | ₩14,474 | ₩14,527 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,955 | ₩15,116 | ₩14,795 | ₩14,969 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,581 | ₩14,982 | ₩14,380 | ₩14,969 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,714 | ₩14,781 | ₩14,353 | ₩14,527 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,223 | ₩15,330 | ₩14,607 | ₩14,808 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,343 | ₩15,852 | ₩14,955 | ₩15,022 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,129 | ₩15,450 | ₩14,888 | ₩15,357 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,250 | ₩15,517 | ₩15,036 | ₩15,236 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,584 | ₩15,691 | ₩14,942 | ₩15,022 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,076 | ₩15,383 | ₩15,049 | ₩15,357 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,888 | ₩15,236 | ₩14,888 | ₩15,062 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,434 | ₩15,089 | ₩14,233 | ₩14,888 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,370 | ₩15,410 | ₩14,527 | ₩14,607 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,621 | ₩15,504 | ₩14,420 | ₩15,370 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,049 | ₩15,129 | ₩14,487 | ₩14,621 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,286 | ₩14,875 | ₩14,260 | ₩14,380 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,514 | ₩14,969 | ₩14,220 | ₩14,514 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,725 | ₩14,594 | ₩13,711 | ₩14,514 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,393 | ₩14,581 | ₩13,912 | ₩14,327 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,898 | ₩14,300 | ₩13,671 | ₩14,260 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,591 | ₩14,059 | ₩13,524 | ₩13,898 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,939 | ₩14,046 | ₩13,430 | ₩13,524 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,494 | ₩13,511 | ₩12,494 | ₩13,310 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,163 | ₩13,417 | ₩12,588 | ₩12,721 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,176 | ₩13,404 | ₩12,788 | ₩13,002 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,775 | ₩13,564 | ₩12,374 | ₩13,430 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,333 | ₩12,601 | ₩12,066 | ₩12,507 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,333 | ₩12,574 | ₩12,052 | ₩12,427 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,534 | ₩12,748 | ₩12,387 | ₩12,387 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,962 | ₩13,337 | ₩12,681 | ₩12,721 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,467 | ₩12,922 | ₩12,360 | ₩12,735 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,454 | ₩12,681 | ₩12,253 | ₩12,360 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,842 | ₩13,042 | ₩12,374 | ₩12,481 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,417 | ₩13,591 | ₩12,935 | ₩13,149 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,179 | ₩14,193 | ₩13,430 | ₩13,564 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,604 | ₩14,246 | ₩13,404 | ₩14,193 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,537 | ₩14,300 | ₩13,470 | ₩13,939 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,939 | ₩14,821 | ₩13,939 | ₩14,046 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,390 | ₩13,925 | ₩13,136 | ₩13,725 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,002 | ₩13,417 | ₩12,855 | ₩13,270 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,935 | ₩13,537 | ₩12,909 | ₩13,350 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,283 | ₩13,537 | ₩13,056 | ₩13,524 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,711 | ₩14,032 | ₩13,537 | ₩13,751 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,537 | ₩13,684 | ₩13,337 | ₩13,484 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,377 | ₩13,698 | ₩13,230 | ₩13,457 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,220 | ₩14,246 | ₩13,256 | ₩13,457 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,925 | ₩14,741 | ₩13,805 | ₩14,460 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩13,992 | ₩14,179 | ₩13,577 | ₩14,139 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,832 | ₩14,367 | ₩13,564 | ₩13,992 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,109 | ₩14,420 | ₩12,989 | ₩14,099 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩13,979 | ₩14,046 | ₩12,654 | ₩12,855 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,557 | ₩15,637 | ₩13,109 | ₩13,805 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩16,989 | ₩17,176 | ₩15,865 | ₩16,266 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,176 | ₩17,671 | ₩17,029 | ₩17,162 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,055 | ₩17,203 | ₩16,788 | ₩17,136 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,654 | ₩17,216 | ₩16,413 | ₩17,082 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,828 | ₩17,096 | ₩16,494 | ₩16,627 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,868 | ₩17,176 | ₩16,440 | ₩16,855 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,751 | ₩18,032 | ₩16,199 | ₩16,788 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,671 | ₩18,152 | ₩17,510 | ₩17,805 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,698 | ₩17,885 | ₩17,497 | ₩17,778 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,510 | ₩17,952 | ₩17,122 | ₩17,952 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,550 | ₩17,952 | ₩17,376 | ₩17,403 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,791 | ₩17,871 | ₩17,390 | ₩17,470 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,805 | ₩17,871 | ₩17,510 | ₩17,671 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,112 | ₩18,179 | ₩17,550 | ₩17,698 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,259 | ₩18,794 | ₩18,139 | ₩18,192 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,524 | ₩18,112 | ₩17,497 | ₩17,978 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,363 | ₩17,764 | ₩17,363 | ₩17,457 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,634 | ₩18,701 | ₩17,604 | ₩17,764 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,540 | ₩18,808 | ₩18,166 | ₩18,714 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,731 | ₩19,731 | ₩17,952 | ₩18,433 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,838 | ₩20,199 | ₩19,651 | ₩19,851 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,677 | ₩20,105 | ₩19,396 | ₩19,838 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,865 | ₩20,119 | ₩19,396 | ₩19,798 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,463 | ₩19,905 | ₩19,410 | ₩19,851 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,691 | ₩19,758 | ₩19,236 | ₩19,651 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,731 | ₩19,905 | ₩19,490 | ₩19,664 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,597 | ₩20,373 | ₩19,423 | ₩19,744 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,477 | ₩19,744 | ₩19,035 | ₩19,584 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,544 | ₩19,624 | ₩18,995 | ₩19,477 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,420 | ₩19,811 | ₩18,380 | ₩19,584 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,901 | ₩19,022 | ₩18,380 | ₩18,420 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩18,968 | ₩19,022 | ₩18,821 | ₩18,835 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,928 | ₩19,102 | ₩18,875 | ₩19,062 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,942 | ₩19,182 | ₩18,621 | ₩18,728 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,781 | ₩19,008 | ₩18,487 | ₩18,968 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,835 | ₩18,875 | ₩18,406 | ₩18,554 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,557 | ₩19,691 | ₩18,848 | ₩18,875 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩19,998 | ₩20,145 | ₩19,289 | ₩19,356 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩19,972 | ₩20,226 | ₩19,878 | ₩19,998 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,587 | ₩20,694 | ₩19,931 | ₩19,972 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,600 | ₩20,921 | ₩20,159 | ₩20,293 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,640 | ₩21,042 | ₩20,574 | ₩20,587 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,105 | ₩21,002 | ₩19,918 | ₩20,921 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,931 | ₩20,774 | ₩19,931 | ₩20,319 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,574 | ₩20,574 | ₩19,878 | ₩20,038 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,052 | ₩20,640 | ₩20,038 | ₩20,493 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,440 | ₩20,467 | ₩20,038 | ₩20,119 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,212 | ₩20,600 | ₩20,065 | ₩20,413 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,467 | ₩20,467 | ₩19,998 | ₩20,172 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,477 | ₩20,453 | ₩19,477 | ₩20,426 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,905 | ₩20,025 | ₩19,771 | ₩19,891 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,079 | ₩20,212 | ₩19,758 | ₩19,851 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩19,958 | ₩20,640 | ₩19,771 | ₩20,319 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,530 | ₩20,012 | ₩19,410 | ₩19,744 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,045 | ₩19,691 | ₩18,045 | ₩19,423 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩19,958 | ₩20,065 | ₩17,698 | ₩17,871 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,463 | ₩19,798 | ₩19,249 | ₩19,463 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,075 | ₩19,477 | ₩18,982 | ₩19,356 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,798 | ₩20,453 | ₩19,022 | ₩19,236 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩19,972 | ₩20,560 | ₩19,798 | ₩20,012 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,908 | ₩21,162 | ₩19,677 | ₩19,771 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,707 | ₩21,456 | ₩20,707 | ₩21,202 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,467 | ₩21,282 | ₩20,426 | ₩20,681 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,854 | ₩21,042 | ₩20,467 | ₩20,507 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,440 | ₩20,814 | ₩19,838 | ₩20,627 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩21,965 | ₩23,450 | ₩20,038 | ₩20,627 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,587 | ₩21,122 | ₩19,918 | ₩20,640 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,172 | ₩20,440 | ₩19,584 | ₩19,811 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,470 | ₩21,670 | ₩20,574 | ₩20,600 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,523 | ₩21,764 | ₩21,269 | ₩21,483 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,135 | ₩21,831 | ₩21,028 | ₩21,657 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩21,951 | ₩22,032 | ₩21,189 | ₩21,323 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,647 | ₩22,647 | ₩21,884 | ₩21,965 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,473 | ₩22,607 | ₩22,032 | ₩22,366 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩21,951 | ₩22,553 | ₩21,804 | ₩22,232 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩21,951 | ₩22,139 | ₩21,309 | ₩21,537 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,630 | ₩22,165 | ₩21,510 | ₩21,978 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,540 | ₩23,837 | ₩21,537 | ₩21,871 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,694 | ₩22,232 | ₩20,694 | ₩22,179 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,560 | ₩20,908 | ₩20,413 | ₩20,480 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,095 | ₩21,577 | ₩20,493 | ₩20,734 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,229 | ₩21,617 | ₩21,055 | ₩21,202 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,172 | ₩21,456 | ₩20,119 | ₩21,028 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,333 | ₩20,681 | ₩20,252 | ₩20,574 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,841 | ₩20,854 | ₩19,811 | ₩19,945 | -4.30% | 205.8만 |
|---|