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 | ₩12,050 | ₩12,050 | ₩11,463 | ₩11,583 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,517 | ₩12,010 | ₩11,517 | ₩11,957 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,383 | ₩11,797 | ₩11,303 | ₩11,517 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,823 | ₩11,823 | ₩11,223 | ₩11,370 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,463 | ₩11,757 | ₩11,356 | ₩11,730 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,210 | ₩11,423 | ₩10,969 | ₩11,356 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,250 | ₩11,356 | ₩11,009 | ₩11,183 | -0.59% | 316만 |
| 2026.09.30 | ₩11,263 | ₩11,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,170 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,236 | ₩11,236 | ₩10,956 | ₩11,210 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,183 | ₩11,250 | ₩10,876 | ₩11,223 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,303 | ₩11,783 | ₩11,130 | ₩11,223 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,756 | ₩11,543 | ₩10,756 | ₩11,370 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,276 | ₩11,316 | ₩10,703 | ₩10,729 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩11,997 | ₩11,997 | ₩11,343 | ₩11,410 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,904 | ₩12,010 | ₩11,650 | ₩11,743 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,877 | ₩12,251 | ₩11,730 | ₩11,797 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,050 | ₩12,090 | ₩11,757 | ₩11,837 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩11,997 | ₩12,050 | ₩11,730 | ₩11,930 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,237 | ₩12,251 | ₩11,970 | ₩12,024 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,277 | ₩12,504 | ₩11,970 | ₩12,317 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,930 | ₩12,210 | ₩11,757 | ₩12,130 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,463 | ₩11,877 | ₩11,223 | ₩11,783 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩11,997 | ₩12,331 | ₩11,663 | ₩11,770 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,264 | ₩12,384 | ₩11,970 | ₩12,130 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,197 | ₩12,718 | ₩12,157 | ₩12,451 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩12,958 | ₩13,171 | ₩12,371 | ₩12,397 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,611 | ₩12,984 | ₩12,571 | ₩12,824 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,517 | ₩12,811 | ₩12,477 | ₩12,624 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,038 | ₩13,078 | ₩12,664 | ₩12,704 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,145 | ₩13,318 | ₩13,038 | ₩13,171 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,171 | ₩13,225 | ₩12,864 | ₩13,065 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,572 | ₩13,612 | ₩13,145 | ₩13,171 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,598 | ₩13,732 | ₩13,425 | ₩13,478 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,385 | ₩13,799 | ₩13,371 | ₩13,598 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,385 | ₩13,545 | ₩13,265 | ₩13,345 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,852 | ₩13,865 | ₩13,305 | ₩13,385 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,705 | ₩14,212 | ₩13,612 | ₩13,879 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,652 | ₩13,892 | ₩13,505 | ₩13,652 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,132 | ₩14,252 | ₩13,465 | ₩13,572 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,706 | ₩14,813 | ₩14,279 | ₩14,332 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,186 | ₩14,706 | ₩14,092 | ₩14,639 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,412 | ₩14,586 | ₩13,945 | ₩14,292 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,065 | ₩14,813 | ₩14,052 | ₩14,613 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,306 | ₩14,866 | ₩14,065 | ₩14,386 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,239 | ₩14,773 | ₩14,052 | ₩14,386 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,599 | ₩15,920 | ₩13,545 | ₩13,905 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,350 | ₩19,363 | ₩18,443 | ₩18,669 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,096 | ₩19,470 | ₩18,976 | ₩19,123 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,243 | ₩19,430 | ₩18,883 | ₩19,350 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,217 | ₩19,217 | ₩18,749 | ₩18,910 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,217 | ₩19,257 | ₩18,563 | ₩18,936 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,790 | ₩20,071 | ₩19,297 | ₩19,457 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,283 | ₩20,017 | ₩19,217 | ₩19,924 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,576 | ₩19,270 | ₩18,563 | ₩19,056 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,069 | ₩18,563 | ₩17,975 | ₩18,282 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,216 | ₩18,389 | ₩17,695 | ₩18,002 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,643 | ₩18,643 | ₩18,149 | ₩18,469 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,483 | ₩18,963 | ₩18,256 | ₩18,416 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,483 | ₩19,857 | ₩19,123 | ₩19,230 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,483 | ₩19,884 | ₩19,217 | ₩19,457 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,670 | ₩20,217 | ₩19,110 | ₩19,870 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,443 | ₩19,604 | ₩18,443 | ₩19,483 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,896 | ₩18,963 | ₩18,256 | ₩18,683 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,789 | ₩19,764 | ₩18,576 | ₩19,217 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,082 | ₩19,030 | ₩18,015 | ₩18,656 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,428 | ₩17,975 | ₩17,335 | ₩17,789 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,296 | ₩18,296 | ₩17,215 | ₩17,628 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,749 | ₩19,070 | ₩18,149 | ₩18,309 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,830 | ₩18,936 | ₩18,322 | ₩18,523 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,549 | ₩19,096 | ₩18,309 | ₩19,070 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,536 | ₩18,536 | ₩17,909 | ₩18,349 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,683 | ₩18,723 | ₩18,256 | ₩18,296 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,309 | ₩18,830 | ₩18,162 | ₩18,723 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,055 | ₩18,549 | ₩16,854 | ₩18,362 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,322 | ₩17,535 | ₩16,828 | ₩17,081 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,508 | ₩17,348 | ₩16,401 | ₩17,322 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,414 | ₩16,988 | ₩16,107 | ₩16,534 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩16,961 | ₩17,308 | ₩16,454 | ₩16,494 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩16,948 | ₩17,362 | ₩16,601 | ₩17,308 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,868 | ₩17,348 | ₩16,681 | ₩16,828 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,761 | ₩17,148 | ₩16,321 | ₩17,095 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,149 | ₩18,950 | ₩16,748 | ₩16,761 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,000 | ₩17,268 | ₩15,533 | ₩16,561 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,266 | ₩16,027 | ₩15,146 | ₩15,894 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,800 | ₩15,960 | ₩15,413 | ₩15,440 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,747 | ₩16,147 | ₩15,507 | ₩15,947 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩15,987 | ₩16,080 | ₩15,547 | ₩15,760 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩15,974 | ₩16,187 | ₩15,587 | ₩15,827 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩15,987 | ₩16,427 | ₩15,787 | ₩15,947 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,827 | ₩16,054 | ₩15,453 | ₩15,934 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,467 | ₩16,467 | ₩15,720 | ₩15,934 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,133 | ₩16,227 | ₩14,960 | ₩16,147 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,746 | ₩15,093 | ₩14,466 | ₩14,919 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,478 | ₩14,706 | ₩13,478 | ₩14,546 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,385 | ₩13,732 | ₩13,385 | ₩13,598 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,318 | ₩13,638 | ₩13,211 | ₩13,398 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,211 | ₩13,478 | ₩12,958 | ₩13,452 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,145 | ₩13,518 | ₩12,864 | ₩13,211 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,357 | ₩13,331 | ₩12,064 | ₩13,251 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,638 | ₩12,944 | ₩12,291 | ₩12,411 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,691 | ₩13,145 | ₩12,531 | ₩12,718 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,771 | ₩12,931 | ₩12,597 | ₩12,624 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,878 | ₩12,971 | ₩12,597 | ₩12,811 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,451 | ₩13,051 | ₩12,157 | ₩12,851 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,811 | ₩12,984 | ₩12,557 | ₩12,611 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,732 | ₩13,919 | ₩12,851 | ₩12,891 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,839 | ₩14,893 | ₩13,825 | ₩13,945 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,919 | ₩15,480 | ₩14,746 | ₩14,986 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,280 | ₩15,280 | ₩14,746 | ₩14,919 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,160 | ₩15,226 | ₩15,013 | ₩15,053 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,333 | ₩15,560 | ₩14,826 | ₩15,120 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,000 | ₩15,547 | ₩14,933 | ₩15,427 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,906 | ₩15,040 | ₩14,719 | ₩14,853 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,266 | ₩15,026 | ₩14,266 | ₩14,919 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩14,933 | ₩14,946 | ₩14,439 | ₩14,492 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,919 | ₩15,080 | ₩14,759 | ₩14,933 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,546 | ₩14,946 | ₩14,346 | ₩14,933 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,679 | ₩14,746 | ₩14,319 | ₩14,492 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,186 | ₩15,293 | ₩14,573 | ₩14,773 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,306 | ₩15,814 | ₩14,919 | ₩14,986 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,093 | ₩15,413 | ₩14,853 | ₩15,320 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,213 | ₩15,480 | ₩15,000 | ₩15,200 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,547 | ₩15,653 | ₩14,906 | ₩14,986 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,040 | ₩15,347 | ₩15,013 | ₩15,320 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,853 | ₩15,200 | ₩14,853 | ₩15,026 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,399 | ₩15,053 | ₩14,199 | ₩14,853 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,333 | ₩15,373 | ₩14,492 | ₩14,573 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,586 | ₩15,467 | ₩14,386 | ₩15,333 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,013 | ₩15,093 | ₩14,452 | ₩14,586 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,252 | ₩14,839 | ₩14,226 | ₩14,346 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,479 | ₩14,933 | ₩14,186 | ₩14,479 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,692 | ₩14,559 | ₩13,678 | ₩14,479 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,359 | ₩14,546 | ₩13,879 | ₩14,292 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,865 | ₩14,266 | ₩13,638 | ₩14,226 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,558 | ₩14,025 | ₩13,492 | ₩13,865 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,905 | ₩14,012 | ₩13,398 | ₩13,492 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,464 | ₩13,478 | ₩12,464 | ₩13,278 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,131 | ₩13,385 | ₩12,557 | ₩12,691 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,145 | ₩13,371 | ₩12,758 | ₩12,971 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,744 | ₩13,532 | ₩12,344 | ₩13,398 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,304 | ₩12,571 | ₩12,037 | ₩12,477 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,304 | ₩12,544 | ₩12,024 | ₩12,397 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,504 | ₩12,718 | ₩12,357 | ₩12,357 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,931 | ₩13,305 | ₩12,651 | ₩12,691 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,437 | ₩12,891 | ₩12,331 | ₩12,704 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,424 | ₩12,651 | ₩12,224 | ₩12,331 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,811 | ₩13,011 | ₩12,344 | ₩12,451 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,385 | ₩13,558 | ₩12,904 | ₩13,118 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,145 | ₩14,159 | ₩13,398 | ₩13,532 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,572 | ₩14,212 | ₩13,371 | ₩14,159 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,505 | ₩14,266 | ₩13,438 | ₩13,905 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,905 | ₩14,786 | ₩13,905 | ₩14,012 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,358 | ₩13,892 | ₩13,105 | ₩13,692 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩12,971 | ₩13,385 | ₩12,824 | ₩13,238 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,904 | ₩13,505 | ₩12,878 | ₩13,318 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,251 | ₩13,505 | ₩13,025 | ₩13,492 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,678 | ₩13,999 | ₩13,505 | ₩13,718 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,505 | ₩13,652 | ₩13,305 | ₩13,452 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,345 | ₩13,665 | ₩13,198 | ₩13,425 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,186 | ₩14,212 | ₩13,225 | ₩13,425 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,892 | ₩14,706 | ₩13,772 | ₩14,426 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩13,959 | ₩14,145 | ₩13,545 | ₩14,105 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,799 | ₩14,332 | ₩13,532 | ₩13,959 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,078 | ₩14,386 | ₩12,958 | ₩14,065 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩13,945 | ₩14,012 | ₩12,624 | ₩12,824 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,520 | ₩15,600 | ₩13,078 | ₩13,772 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩16,948 | ₩17,135 | ₩15,827 | ₩16,227 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,135 | ₩17,628 | ₩16,988 | ₩17,121 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,015 | ₩17,161 | ₩16,748 | ₩17,095 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,614 | ₩17,175 | ₩16,374 | ₩17,041 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,788 | ₩17,055 | ₩16,454 | ₩16,588 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,828 | ₩17,135 | ₩16,401 | ₩16,814 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,709 | ₩17,989 | ₩16,161 | ₩16,748 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,628 | ₩18,109 | ₩17,468 | ₩17,762 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,655 | ₩17,842 | ₩17,455 | ₩17,735 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,468 | ₩17,909 | ₩17,081 | ₩17,909 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,508 | ₩17,909 | ₩17,335 | ₩17,362 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,749 | ₩17,829 | ₩17,348 | ₩17,428 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,762 | ₩17,829 | ₩17,468 | ₩17,628 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,069 | ₩18,136 | ₩17,508 | ₩17,655 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,216 | ₩18,749 | ₩18,096 | ₩18,149 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,482 | ₩18,069 | ₩17,455 | ₩17,935 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,322 | ₩17,722 | ₩17,322 | ₩17,415 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,589 | ₩18,656 | ₩17,562 | ₩17,722 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,496 | ₩18,763 | ₩18,122 | ₩18,669 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,684 | ₩19,684 | ₩17,909 | ₩18,389 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,790 | ₩20,151 | ₩19,604 | ₩19,804 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,630 | ₩20,057 | ₩19,350 | ₩19,790 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,817 | ₩20,071 | ₩19,350 | ₩19,750 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,417 | ₩19,857 | ₩19,363 | ₩19,804 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,644 | ₩19,710 | ₩19,190 | ₩19,604 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,684 | ₩19,857 | ₩19,443 | ₩19,617 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,550 | ₩20,324 | ₩19,377 | ₩19,697 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,430 | ₩19,697 | ₩18,990 | ₩19,537 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,497 | ₩19,577 | ₩18,950 | ₩19,430 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,376 | ₩19,764 | ₩18,336 | ₩19,537 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,856 | ₩18,976 | ₩18,336 | ₩18,376 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩18,923 | ₩18,976 | ₩18,776 | ₩18,789 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,883 | ₩19,056 | ₩18,830 | ₩19,016 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,896 | ₩19,136 | ₩18,576 | ₩18,683 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,736 | ₩18,963 | ₩18,443 | ₩18,923 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,789 | ₩18,830 | ₩18,362 | ₩18,509 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,510 | ₩19,644 | ₩18,803 | ₩18,830 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩19,950 | ₩20,097 | ₩19,243 | ₩19,310 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩19,924 | ₩20,177 | ₩19,830 | ₩19,950 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,538 | ₩20,644 | ₩19,884 | ₩19,924 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,551 | ₩20,871 | ₩20,111 | ₩20,244 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,591 | ₩20,991 | ₩20,524 | ₩20,538 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,057 | ₩20,951 | ₩19,870 | ₩20,871 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,884 | ₩20,724 | ₩19,884 | ₩20,271 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,524 | ₩20,524 | ₩19,830 | ₩19,991 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,004 | ₩20,591 | ₩19,991 | ₩20,444 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,391 | ₩20,418 | ₩19,991 | ₩20,071 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,164 | ₩20,551 | ₩20,017 | ₩20,364 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,418 | ₩20,418 | ₩19,950 | ₩20,124 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,430 | ₩20,404 | ₩19,430 | ₩20,378 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,857 | ₩19,977 | ₩19,724 | ₩19,844 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,031 | ₩20,164 | ₩19,710 | ₩19,804 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩19,910 | ₩20,591 | ₩19,724 | ₩20,271 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,483 | ₩19,964 | ₩19,363 | ₩19,697 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,002 | ₩19,644 | ₩18,002 | ₩19,377 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩19,910 | ₩20,017 | ₩17,655 | ₩17,829 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,417 | ₩19,750 | ₩19,203 | ₩19,417 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,030 | ₩19,430 | ₩18,936 | ₩19,310 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,750 | ₩20,404 | ₩18,976 | ₩19,190 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩19,924 | ₩20,511 | ₩19,750 | ₩19,964 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,858 | ₩21,111 | ₩19,630 | ₩19,724 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,658 | ₩21,405 | ₩20,658 | ₩21,152 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,418 | ₩21,232 | ₩20,378 | ₩20,631 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,805 | ₩20,991 | ₩20,418 | ₩20,458 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,391 | ₩20,765 | ₩19,790 | ₩20,578 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩21,912 | ₩23,393 | ₩19,991 | ₩20,578 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,538 | ₩21,071 | ₩19,870 | ₩20,591 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,124 | ₩20,391 | ₩19,537 | ₩19,764 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,418 | ₩21,619 | ₩20,524 | ₩20,551 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,472 | ₩21,712 | ₩21,218 | ₩21,432 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,085 | ₩21,779 | ₩20,978 | ₩21,605 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩21,899 | ₩21,979 | ₩21,138 | ₩21,272 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,593 | ₩22,593 | ₩21,832 | ₩21,912 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,419 | ₩22,553 | ₩21,979 | ₩22,313 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩21,899 | ₩22,499 | ₩21,752 | ₩22,179 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩21,899 | ₩22,086 | ₩21,258 | ₩21,485 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,579 | ₩22,112 | ₩21,458 | ₩21,926 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,486 | ₩23,780 | ₩21,485 | ₩21,819 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,644 | ₩22,179 | ₩20,644 | ₩22,126 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,511 | ₩20,858 | ₩20,364 | ₩20,431 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,045 | ₩21,525 | ₩20,444 | ₩20,684 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,178 | ₩21,565 | ₩21,005 | ₩21,152 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,124 | ₩21,405 | ₩20,071 | ₩20,978 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,284 | ₩20,631 | ₩20,204 | ₩20,524 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,791 | ₩20,805 | ₩19,764 | ₩19,897 | -4.30% | 205.8만 |
|---|