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 | ₩12,114 | ₩12,114 | ₩11,524 | ₩11,645 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,577 | ₩12,074 | ₩11,577 | ₩12,020 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,443 | ₩11,859 | ₩11,363 | ₩11,577 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,886 | ₩11,886 | ₩11,282 | ₩11,430 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,524 | ₩11,819 | ₩11,417 | ₩11,792 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,269 | ₩11,484 | ₩11,027 | ₩11,417 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,309 | ₩11,417 | ₩11,068 | ₩11,242 | -0.59% | 316만 |
| 2026.09.30 | ₩11,323 | ₩11,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,229 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,296 | ₩11,296 | ₩11,014 | ₩11,269 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,242 | ₩11,309 | ₩10,934 | ₩11,282 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,363 | ₩11,846 | ₩11,188 | ₩11,282 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,813 | ₩11,604 | ₩10,813 | ₩11,430 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,336 | ₩11,376 | ₩10,759 | ₩10,786 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,060 | ₩12,060 | ₩11,403 | ₩11,470 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,967 | ₩12,074 | ₩11,712 | ₩11,806 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,940 | ₩12,315 | ₩11,792 | ₩11,859 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,114 | ₩12,154 | ₩11,819 | ₩11,899 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,060 | ₩12,114 | ₩11,792 | ₩11,993 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,302 | ₩12,315 | ₩12,034 | ₩12,087 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,342 | ₩12,570 | ₩12,034 | ₩12,382 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,993 | ₩12,275 | ₩11,819 | ₩12,195 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,524 | ₩11,940 | ₩11,282 | ₩11,846 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,060 | ₩12,396 | ₩11,725 | ₩11,832 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,329 | ₩12,449 | ₩12,034 | ₩12,195 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,262 | ₩12,785 | ₩12,221 | ₩12,517 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩13,026 | ₩13,241 | ₩12,436 | ₩12,463 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,678 | ₩13,053 | ₩12,637 | ₩12,892 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,584 | ₩12,879 | ₩12,543 | ₩12,691 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,107 | ₩13,147 | ₩12,731 | ₩12,771 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,214 | ₩13,389 | ₩13,107 | ₩13,241 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,241 | ₩13,295 | ₩12,932 | ₩13,134 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,643 | ₩13,684 | ₩13,214 | ₩13,241 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,670 | ₩13,804 | ₩13,496 | ₩13,550 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,456 | ₩13,872 | ₩13,442 | ₩13,670 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,456 | ₩13,617 | ₩13,335 | ₩13,415 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,925 | ₩13,939 | ₩13,375 | ₩13,456 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,778 | ₩14,287 | ₩13,684 | ₩13,952 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,724 | ₩13,965 | ₩13,576 | ₩13,724 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,207 | ₩14,328 | ₩13,536 | ₩13,643 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,784 | ₩14,891 | ₩14,354 | ₩14,408 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,261 | ₩14,784 | ₩14,167 | ₩14,717 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,489 | ₩14,663 | ₩14,019 | ₩14,368 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,140 | ₩14,891 | ₩14,126 | ₩14,690 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,381 | ₩14,945 | ₩14,140 | ₩14,462 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,314 | ₩14,851 | ₩14,126 | ₩14,462 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,676 | ₩16,005 | ₩13,617 | ₩13,979 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,452 | ₩19,466 | ₩18,540 | ₩18,768 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,197 | ₩19,573 | ₩19,077 | ₩19,224 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,345 | ₩19,533 | ₩18,983 | ₩19,452 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,318 | ₩19,318 | ₩18,849 | ₩19,010 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,318 | ₩19,358 | ₩18,661 | ₩19,036 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,895 | ₩20,177 | ₩19,399 | ₩19,560 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,385 | ₩20,123 | ₩19,318 | ₩20,029 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,674 | ₩19,372 | ₩18,661 | ₩19,157 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,164 | ₩18,661 | ₩18,071 | ₩18,379 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,312 | ₩18,486 | ₩17,789 | ₩18,097 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,741 | ₩18,741 | ₩18,245 | ₩18,567 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,580 | ₩19,063 | ₩18,352 | ₩18,513 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,586 | ₩19,962 | ₩19,224 | ₩19,332 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,586 | ₩19,989 | ₩19,318 | ₩19,560 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,774 | ₩20,324 | ₩19,211 | ₩19,976 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,540 | ₩19,707 | ₩18,540 | ₩19,586 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,996 | ₩19,063 | ₩18,352 | ₩18,782 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,889 | ₩19,868 | ₩18,674 | ₩19,318 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,178 | ₩19,130 | ₩18,111 | ₩18,755 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,521 | ₩18,071 | ₩17,427 | ₩17,883 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,393 | ₩18,393 | ₩17,306 | ₩17,722 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,849 | ₩19,171 | ₩18,245 | ₩18,406 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,929 | ₩19,036 | ₩18,419 | ₩18,621 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,647 | ₩19,197 | ₩18,406 | ₩19,171 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,634 | ₩18,634 | ₩18,003 | ₩18,446 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,782 | ₩18,822 | ₩18,352 | ₩18,393 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,406 | ₩18,929 | ₩18,258 | ₩18,822 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,145 | ₩18,647 | ₩16,944 | ₩18,460 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,413 | ₩17,628 | ₩16,917 | ₩17,172 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,595 | ₩17,440 | ₩16,488 | ₩17,413 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,501 | ₩17,078 | ₩16,192 | ₩16,622 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,051 | ₩17,400 | ₩16,541 | ₩16,581 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩17,038 | ₩17,453 | ₩16,689 | ₩17,400 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,957 | ₩17,440 | ₩16,769 | ₩16,917 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,850 | ₩17,239 | ₩16,407 | ₩17,185 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,245 | ₩19,050 | ₩16,836 | ₩16,850 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,085 | ₩17,360 | ₩15,616 | ₩16,649 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,347 | ₩16,112 | ₩15,226 | ₩15,978 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,884 | ₩16,045 | ₩15,495 | ₩15,522 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,830 | ₩16,233 | ₩15,589 | ₩16,031 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,072 | ₩16,166 | ₩15,629 | ₩15,844 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,058 | ₩16,273 | ₩15,669 | ₩15,911 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,072 | ₩16,514 | ₩15,870 | ₩16,031 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,911 | ₩16,139 | ₩15,535 | ₩16,018 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,555 | ₩16,555 | ₩15,803 | ₩16,018 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,213 | ₩16,313 | ₩15,039 | ₩16,233 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,824 | ₩15,173 | ₩14,542 | ₩14,998 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,550 | ₩14,784 | ₩13,550 | ₩14,623 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,456 | ₩13,804 | ₩13,456 | ₩13,670 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,389 | ₩13,711 | ₩13,281 | ₩13,469 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,281 | ₩13,550 | ₩13,026 | ₩13,523 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,214 | ₩13,590 | ₩12,932 | ₩13,281 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,423 | ₩13,402 | ₩12,128 | ₩13,321 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,704 | ₩13,013 | ₩12,356 | ₩12,476 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,758 | ₩13,214 | ₩12,597 | ₩12,785 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,839 | ₩13,000 | ₩12,664 | ₩12,691 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,946 | ₩13,040 | ₩12,664 | ₩12,879 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,517 | ₩13,120 | ₩12,221 | ₩12,919 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,879 | ₩13,053 | ₩12,624 | ₩12,678 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,804 | ₩13,992 | ₩12,919 | ₩12,959 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,918 | ₩14,972 | ₩13,898 | ₩14,019 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,998 | ₩15,562 | ₩14,824 | ₩15,065 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,361 | ₩15,361 | ₩14,824 | ₩14,998 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,240 | ₩15,307 | ₩15,092 | ₩15,133 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,414 | ₩15,642 | ₩14,905 | ₩15,200 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,079 | ₩15,629 | ₩15,012 | ₩15,508 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,985 | ₩15,119 | ₩14,797 | ₩14,931 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,341 | ₩15,106 | ₩14,341 | ₩14,998 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩15,012 | ₩15,025 | ₩14,515 | ₩14,569 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,998 | ₩15,159 | ₩14,837 | ₩15,012 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,623 | ₩15,025 | ₩14,422 | ₩15,012 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,757 | ₩14,824 | ₩14,395 | ₩14,569 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,267 | ₩15,374 | ₩14,650 | ₩14,851 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,387 | ₩15,897 | ₩14,998 | ₩15,065 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,173 | ₩15,495 | ₩14,931 | ₩15,401 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,294 | ₩15,562 | ₩15,079 | ₩15,280 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,629 | ₩15,736 | ₩14,985 | ₩15,065 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,119 | ₩15,428 | ₩15,092 | ₩15,401 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,931 | ₩15,280 | ₩14,931 | ₩15,106 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,475 | ₩15,133 | ₩14,274 | ₩14,931 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,414 | ₩15,455 | ₩14,569 | ₩14,650 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,663 | ₩15,548 | ₩14,462 | ₩15,414 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,092 | ₩15,173 | ₩14,529 | ₩14,663 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,328 | ₩14,918 | ₩14,301 | ₩14,422 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,556 | ₩15,012 | ₩14,261 | ₩14,556 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,764 | ₩14,636 | ₩13,751 | ₩14,556 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,435 | ₩14,623 | ₩13,952 | ₩14,368 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,939 | ₩14,341 | ₩13,711 | ₩14,301 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,630 | ₩14,100 | ₩13,563 | ₩13,939 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,979 | ₩14,086 | ₩13,469 | ₩13,563 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,530 | ₩13,550 | ₩12,530 | ₩13,348 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,201 | ₩13,456 | ₩12,624 | ₩12,758 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,214 | ₩13,442 | ₩12,825 | ₩13,040 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,812 | ₩13,603 | ₩12,409 | ₩13,469 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,369 | ₩12,637 | ₩12,101 | ₩12,543 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,369 | ₩12,610 | ₩12,087 | ₩12,463 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,570 | ₩12,785 | ₩12,423 | ₩12,423 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩13,000 | ₩13,375 | ₩12,718 | ₩12,758 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,503 | ₩12,959 | ₩12,396 | ₩12,771 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,490 | ₩12,718 | ₩12,289 | ₩12,396 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,879 | ₩13,080 | ₩12,409 | ₩12,517 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,456 | ₩13,630 | ₩12,973 | ₩13,187 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,220 | ₩14,234 | ₩13,469 | ₩13,603 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,643 | ₩14,287 | ₩13,442 | ₩14,234 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,576 | ₩14,341 | ₩13,509 | ₩13,979 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,979 | ₩14,864 | ₩13,979 | ₩14,086 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,429 | ₩13,965 | ₩13,174 | ₩13,764 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,040 | ₩13,456 | ₩12,892 | ₩13,308 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,973 | ₩13,576 | ₩12,946 | ₩13,389 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,321 | ₩13,576 | ₩13,093 | ₩13,563 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,751 | ₩14,073 | ₩13,576 | ₩13,791 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,576 | ₩13,724 | ₩13,375 | ₩13,523 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,415 | ₩13,737 | ₩13,268 | ₩13,496 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,261 | ₩14,287 | ₩13,295 | ₩13,496 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,965 | ₩14,784 | ₩13,845 | ₩14,502 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩14,033 | ₩14,220 | ₩13,617 | ₩14,180 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,872 | ₩14,408 | ₩13,603 | ₩14,033 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,147 | ₩14,462 | ₩13,026 | ₩14,140 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩14,019 | ₩14,086 | ₩12,691 | ₩12,892 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,602 | ₩15,683 | ₩13,147 | ₩13,845 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩17,038 | ₩17,225 | ₩15,911 | ₩16,313 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,225 | ₩17,722 | ₩17,078 | ₩17,212 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,105 | ₩17,252 | ₩16,836 | ₩17,185 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,702 | ₩17,266 | ₩16,461 | ₩17,131 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,877 | ₩17,145 | ₩16,541 | ₩16,675 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,917 | ₩17,225 | ₩16,488 | ₩16,903 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,802 | ₩18,084 | ₩16,246 | ₩16,836 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,722 | ₩18,205 | ₩17,561 | ₩17,856 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,749 | ₩17,936 | ₩17,547 | ₩17,829 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,561 | ₩18,003 | ₩17,172 | ₩18,003 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,601 | ₩18,003 | ₩17,427 | ₩17,453 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,842 | ₩17,923 | ₩17,440 | ₩17,521 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,856 | ₩17,923 | ₩17,561 | ₩17,722 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,164 | ₩18,232 | ₩17,601 | ₩17,749 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,312 | ₩18,849 | ₩18,191 | ₩18,245 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,574 | ₩18,164 | ₩17,547 | ₩18,030 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,413 | ₩17,816 | ₩17,413 | ₩17,507 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,688 | ₩18,755 | ₩17,655 | ₩17,816 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,594 | ₩18,862 | ₩18,218 | ₩18,768 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,788 | ₩19,788 | ₩18,003 | ₩18,486 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,895 | ₩20,257 | ₩19,707 | ₩19,908 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,734 | ₩20,163 | ₩19,452 | ₩19,895 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,922 | ₩20,177 | ₩19,452 | ₩19,855 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,519 | ₩19,962 | ₩19,466 | ₩19,908 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,747 | ₩19,815 | ₩19,291 | ₩19,707 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,788 | ₩19,962 | ₩19,546 | ₩19,721 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,654 | ₩20,432 | ₩19,479 | ₩19,801 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,533 | ₩19,801 | ₩19,090 | ₩19,640 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,600 | ₩19,680 | ₩19,050 | ₩19,533 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,473 | ₩19,868 | ₩18,433 | ₩19,640 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,956 | ₩19,077 | ₩18,433 | ₩18,473 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩19,023 | ₩19,077 | ₩18,875 | ₩18,889 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,983 | ₩19,157 | ₩18,929 | ₩19,117 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,996 | ₩19,238 | ₩18,674 | ₩18,782 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,835 | ₩19,063 | ₩18,540 | ₩19,023 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,889 | ₩18,929 | ₩18,460 | ₩18,607 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,613 | ₩19,747 | ₩18,902 | ₩18,929 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩20,056 | ₩20,204 | ₩19,345 | ₩19,412 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩20,029 | ₩20,284 | ₩19,935 | ₩20,056 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,646 | ₩20,754 | ₩19,989 | ₩20,029 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,660 | ₩20,982 | ₩20,217 | ₩20,351 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,700 | ₩21,102 | ₩20,633 | ₩20,646 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,163 | ₩21,062 | ₩19,976 | ₩20,982 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,989 | ₩20,834 | ₩19,989 | ₩20,378 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,633 | ₩20,633 | ₩19,935 | ₩20,096 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,110 | ₩20,700 | ₩20,096 | ₩20,552 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,499 | ₩20,526 | ₩20,096 | ₩20,177 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,271 | ₩20,660 | ₩20,123 | ₩20,472 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,526 | ₩20,526 | ₩20,056 | ₩20,230 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,533 | ₩20,512 | ₩19,533 | ₩20,485 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,962 | ₩20,083 | ₩19,828 | ₩19,949 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,137 | ₩20,271 | ₩19,815 | ₩19,908 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩20,016 | ₩20,700 | ₩19,828 | ₩20,378 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,586 | ₩20,069 | ₩19,466 | ₩19,801 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,097 | ₩19,747 | ₩18,097 | ₩19,479 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩20,016 | ₩20,123 | ₩17,749 | ₩17,923 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,519 | ₩19,855 | ₩19,305 | ₩19,519 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,130 | ₩19,533 | ₩19,036 | ₩19,412 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,855 | ₩20,512 | ₩19,077 | ₩19,291 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩20,029 | ₩20,619 | ₩19,855 | ₩20,069 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,968 | ₩21,223 | ₩19,734 | ₩19,828 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,767 | ₩21,518 | ₩20,767 | ₩21,263 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,526 | ₩21,344 | ₩20,485 | ₩20,740 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,915 | ₩21,102 | ₩20,526 | ₩20,566 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,499 | ₩20,874 | ₩19,895 | ₩20,687 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩22,028 | ₩23,517 | ₩20,096 | ₩20,687 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,646 | ₩21,183 | ₩19,976 | ₩20,700 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,230 | ₩20,499 | ₩19,640 | ₩19,868 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,532 | ₩21,733 | ₩20,633 | ₩20,660 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,585 | ₩21,827 | ₩21,330 | ₩21,545 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,196 | ₩21,894 | ₩21,089 | ₩21,720 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩22,015 | ₩22,095 | ₩21,250 | ₩21,384 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,712 | ₩22,712 | ₩21,948 | ₩22,028 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,538 | ₩22,672 | ₩22,095 | ₩22,431 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩22,015 | ₩22,618 | ₩21,867 | ₩22,296 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩22,015 | ₩22,202 | ₩21,371 | ₩21,599 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,693 | ₩22,229 | ₩21,572 | ₩22,042 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,605 | ₩23,906 | ₩21,599 | ₩21,934 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,754 | ₩22,296 | ₩20,754 | ₩22,243 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,619 | ₩20,968 | ₩20,472 | ₩20,539 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,156 | ₩21,639 | ₩20,552 | ₩20,794 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,290 | ₩21,679 | ₩21,116 | ₩21,263 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,230 | ₩21,518 | ₩20,177 | ₩21,089 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,391 | ₩20,740 | ₩20,311 | ₩20,633 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,901 | ₩20,915 | ₩19,868 | ₩20,002 | -4.30% | 205.8만 |
|---|