시장 데이터를 불러오는 중
전체 종목
트룰리브 캐나비스 과거 주가
Trulieve Cannabis Corp. Subordinate Voting Shares · TRLV · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trulieve Cannabis Corp. Subordinate Voting Shares · TRLV · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,923 | ₩14,392 | ₩13,548 | ₩14,298 | +2.69% | 117.5만 |
| 2026.10.08 | ₩14,445 | ₩14,526 | ₩13,226 | ₩13,896 | -3.80% | 150.3만 |
| 2026.10.07 | ₩14,338 | ₩14,633 | ₩14,137 | ₩14,445 | +0.75% | 201.2만 |
| 2026.10.06 | ₩14,311 | ₩14,512 | ₩13,963 | ₩14,271 | -0.28% | 115.6만 |
| 2026.10.05 | ₩14,338 | ₩14,486 | ₩13,923 | ₩14,271 | -0.47% | 189.9만 |
| 2026.10.02 | ₩14,687 | ₩15,142 | ₩13,936 | ₩14,365 | -2.19% | 226.7만 |
| 2026.10.01 | ₩14,566 | ₩15,122 | ₩14,338 | ₩14,566 | 0.00% | 254.9만 |
| 2026.09.30 | ₩14,553 | ₩14,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,688 |
| ₩14,606 |
| +0.37% |
| 836.7만 |
| 2026.09.29 | ₩16,469 | ₩16,804 | ₩16,375 | ₩16,630 | +0.98% | 172.3만 |
|---|
| 2026.09.28 | ₩16,201 | ₩17,259 | ₩15,919 | ₩16,536 | +2.07% | 149.1만 |
|---|
| 2026.09.25 | ₩16,415 | ₩16,737 | ₩16,228 | ₩16,362 | -0.33% | 101.1만 |
|---|
| 2026.09.24 | ₩16,630 | ₩16,844 | ₩16,001 | ₩16,442 | -1.13% | 173.1만 |
|---|
| 2026.09.23 | ₩16,616 | ₩17,326 | ₩16,429 | ₩16,804 | +1.13% | 298.8만 |
|---|
| 2026.09.22 | ₩15,410 | ₩16,710 | ₩15,316 | ₩16,710 | +8.43% | 325.1만 |
|---|
| 2026.09.21 | ₩14,995 | ₩15,812 | ₩14,539 | ₩15,410 | +2.77% | 157.9만 |
|---|
| 2026.09.18 | ₩15,678 | ₩15,785 | ₩14,352 | ₩14,834 | -5.38% | 1270.3만 |
|---|
| 2026.09.17 | ₩15,424 | ₩15,919 | ₩15,276 | ₩15,611 | +1.22% | 157만 |
|---|
| 2026.09.16 | ₩15,477 | ₩16,040 | ₩15,048 | ₩15,477 | 0.00% | 166.3만 |
|---|
| 2026.09.15 | ₩15,678 | ₩15,973 | ₩15,048 | ₩15,544 | -0.85% | 161만 |
|---|
| 2026.09.14 | ₩15,089 | ₩16,161 | ₩14,955 | ₩15,571 | +3.20% | 159.7만 |
|---|
| 2026.09.11 | ₩15,437 | ₩15,745 | ₩14,941 | ₩15,156 | -1.82% | 150.5만 |
|---|
| 2026.09.10 | ₩15,665 | ₩16,268 | ₩15,142 | ₩15,169 | -3.17% | 189.6만 |
|---|
| 2026.09.09 | ₩16,522 | ₩16,683 | ₩15,571 | ₩15,772 | -4.54% | 232.6만 |
|---|
| 2026.09.08 | ₩16,348 | ₩17,099 | ₩16,067 | ₩16,656 | +1.89% | 229.3만 |
|---|
| 2026.09.04 | ₩15,946 | ₩16,335 | ₩15,759 | ₩16,228 | +1.76% | 136.8만 |
|---|
| 2026.09.03 | ₩15,933 | ₩16,321 | ₩15,374 | ₩16,067 | +0.84% | 207.9만 |
|---|
| 2026.09.02 | ₩15,785 | ₩16,455 | ₩15,343 | ₩15,665 | -0.76% | 197.1만 |
|---|
| 2026.09.01 | ₩15,464 | ₩16,335 | ₩15,410 | ₩15,732 | +1.73% | 137.5만 |
|---|
| 2026.08.31 | ₩15,812 | ₩15,953 | ₩15,024 | ₩15,424 | -2.46% | 159.7만 |
|---|
| 2026.08.28 | ₩14,740 | ₩15,986 | ₩14,566 | ₩15,839 | +7.45% | 136.4만 |
|---|
| 2026.08.27 | ₩15,249 | ₩15,410 | ₩14,754 | ₩14,780 | -3.08% | 100.4만 |
|---|
| 2026.08.26 | ₩15,035 | ₩15,933 | ₩14,874 | ₩15,316 | +1.87% | 162.8만 |
|---|
| 2026.08.25 | ₩14,874 | ₩15,513 | ₩14,620 | ₩15,169 | +1.98% | 146.9만 |
|---|
| 2026.08.24 | ₩14,673 | ₩15,062 | ₩14,110 | ₩14,928 | +1.74% | 134.4만 |
|---|
| 2026.08.21 | ₩13,802 | ₩14,968 | ₩13,722 | ₩14,874 | +7.77% | 161.1만 |
|---|
| 2026.08.20 | ₩13,400 | ₩13,789 | ₩13,132 | ₩13,735 | +2.50% | 125.8만 |
|---|
| 2026.08.19 | ₩12,918 | ₩13,601 | ₩12,847 | ₩13,521 | +4.67% | 147.5만 |
|---|
| 2026.08.18 | ₩12,583 | ₩13,092 | ₩12,462 | ₩12,985 | +3.19% | 94.6만 |
|---|
| 2026.08.17 | ₩12,998 | ₩13,172 | ₩12,610 | ₩12,690 | -2.37% | 75.5만 |
|---|
| 2026.08.14 | ₩12,878 | ₩13,132 | ₩12,690 | ₩12,931 | +0.42% | 76.6만 |
|---|
| 2026.08.13 | ₩12,261 | ₩13,266 | ₩12,087 | ₩12,864 | +4.92% | 114만 |
|---|
| 2026.08.12 | ₩12,717 | ₩12,757 | ₩12,114 | ₩12,208 | -4.00% | 43.6만 |
|---|
| 2026.08.11 | ₩11,859 | ₩12,677 | ₩11,832 | ₩12,462 | +5.08% | 78.5만 |
|---|
| 2026.08.10 | ₩11,564 | ₩12,208 | ₩11,524 | ₩12,167 | +5.21% | 62.3만 |
|---|
| 2026.08.07 | ₩11,685 | ₩12,053 | ₩11,404 | ₩11,725 | +0.34% | 104.1만 |
|---|
| 2026.08.06 | ₩11,256 | ₩12,060 | ₩11,136 | ₩12,060 | +7.14% | 89.2만 |
|---|
| 2026.08.05 | ₩11,806 | ₩11,806 | ₩11,095 | ₩11,310 | -4.20% | 104.5만 |
|---|
| 2026.08.04 | ₩11,457 | ₩12,074 | ₩11,457 | ₩11,913 | +3.98% | 71.8만 |
|---|
| 2026.08.03 | ₩11,323 | ₩11,698 | ₩11,276 | ₩11,524 | +1.78% | 58.4만 |
|---|
| 2026.07.31 | ₩11,310 | ₩11,631 | ₩10,988 | ₩11,591 | +2.49% | 71.2만 |
|---|
| 2026.07.30 | ₩10,787 | ₩11,538 | ₩10,479 | ₩11,484 | +6.46% | 144만 |
|---|
| 2026.07.29 | ₩10,988 | ₩11,197 | ₩10,600 | ₩10,801 | -1.71% | 99.9만 |
|---|
| 2026.07.28 | ₩11,296 | ₩11,524 | ₩10,921 | ₩11,162 | -1.19% | 78.3만 |
|---|
| 2026.07.27 | ₩11,296 | ₩11,846 | ₩11,095 | ₩11,162 | -1.19% | 88.3만 |
|---|
| 2026.07.24 | ₩11,444 | ₩11,725 | ₩10,868 | ₩11,203 | -2.11% | 101.8만 |
|---|
| 2026.07.23 | ₩11,511 | ₩11,906 | ₩11,390 | ₩11,457 | -0.47% | 50.8만 |
|---|
| 2026.07.22 | ₩11,873 | ₩12,033 | ₩11,497 | ₩11,618 | -2.14% | 42.2만 |
|---|
| 2026.07.21 | ₩11,792 | ₩12,248 | ₩11,621 | ₩12,007 | +1.82% | 34.5만 |
|---|
| 2026.07.20 | ₩11,846 | ₩12,221 | ₩11,564 | ₩11,739 | -0.90% | 57만 |
|---|
| 2026.07.17 | ₩11,069 | ₩11,926 | ₩10,868 | ₩11,779 | +6.42% | 58.3만 |
|---|
| 2026.07.16 | ₩11,591 | ₩11,601 | ₩10,961 | ₩11,270 | -2.77% | 89만 |
|---|
| 2026.07.15 | ₩12,208 | ₩12,422 | ₩11,430 | ₩11,564 | -5.27% | 71.6만 |
|---|
| 2026.07.14 | ₩12,127 | ₩12,476 | ₩11,739 | ₩12,141 | +0.11% | 75.1만 |
|---|
| 2026.07.13 | ₩11,591 | ₩12,114 | ₩11,484 | ₩12,114 | +4.51% | 94만 |
|---|
| 2026.07.10 | ₩11,645 | ₩11,752 | ₩11,312 | ₩11,551 | -0.81% | 141.7만 |
|---|
| 2026.07.09 | ₩11,886 | ₩12,301 | ₩11,551 | ₩11,846 | -0.34% | 112.2만 |
|---|
| 2026.07.08 | ₩11,832 | ₩12,194 | ₩11,524 | ₩11,913 | +0.68% | 86.4만 |
|---|
| 2026.07.07 | ₩11,832 | ₩12,275 | ₩11,471 | ₩11,966 | +1.13% | 66.8만 |
|---|
| 2026.07.06 | ₩12,891 | ₩12,958 | ₩11,390 | ₩11,819 | -8.32% | 229.3만 |
|---|
| 2026.07.02 | ₩12,918 | ₩13,534 | ₩12,516 | ₩13,105 | +1.45% | 105.2만 |
|---|
| 2026.07.01 | ₩13,199 | ₩13,266 | ₩12,623 | ₩12,784 | -3.15% | 68.8만 |
|---|
| 2026.06.30 | ₩12,476 | ₩13,601 | ₩12,194 | ₩13,172 | +5.59% | 151.7만 |
|---|
| 2026.06.29 | ₩12,141 | ₩12,543 | ₩12,007 | ₩12,382 | +1.99% | 103.5만 |
|---|
| 2026.06.26 | ₩11,189 | ₩12,208 | ₩11,189 | ₩12,047 | +7.66% | 160.9만 |
|---|
| 2026.06.25 | ₩11,256 | ₩11,605 | ₩10,787 | ₩11,417 | +1.43% | 200.7만 |
|---|
| 2026.06.24 | ₩11,390 | ₩11,618 | ₩10,613 | ₩11,390 | 0.00% | 270.4만 |
|---|
| 2026.06.23 | ₩12,127 | ₩12,141 | ₩10,988 | ₩11,430 | -5.75% | 252.6만 |
|---|
| 2026.06.22 | ₩13,347 | ₩13,534 | ₩12,087 | ₩12,221 | -8.43% | 406.8만 |
|---|
| 2026.06.18 | ₩12,757 | ₩13,568 | ₩12,355 | ₩13,534 | +6.09% | 322.2만 |
|---|
| 2026.06.17 | ₩13,400 | ₩13,400 | ₩12,167 | ₩12,663 | -5.50% | 224.8만 |
|---|
| 2026.06.16 | ₩13,373 | ₩13,427 | ₩12,529 | ₩12,596 | -5.81% | 120.4만 |
|---|
| 2026.06.15 | ₩14,204 | ₩14,472 | ₩12,864 | ₩13,213 | -6.98% | 135.9만 |
|---|
| 2026.06.12 | ₩15,611 | ₩15,678 | ₩13,534 | ₩13,869 | -11.16% | 662.3만 |
|---|
| 2026.06.11 | ₩15,933 | ₩16,080 | ₩13,743 | ₩15,477 | -2.86% | 113.5만 |
|---|
| 2026.06.10 | ₩15,785 | ₩16,482 | ₩14,539 | ₩15,410 | -2.38% | 83.2만 |
|---|
| 2026.06.09 | ₩17,594 | ₩17,795 | ₩15,035 | ₩15,477 | -12.03% | 173.3만 |
|---|
| 2026.06.08 | ₩16,415 | ₩17,420 | ₩16,013 | ₩17,420 | +6.12% | 136만 |
|---|
| 2026.06.05 | ₩14,311 | ₩16,415 | ₩14,271 | ₩15,732 | +9.93% | 266.6만 |
|---|
| 2026.06.04 | ₩11,899 | ₩13,481 | ₩11,538 | ₩13,387 | +12.50% | 136.4만 |
|---|
| 2026.06.03 | ₩12,141 | ₩12,556 | ₩11,524 | ₩11,538 | -4.97% | 29.1만 |
|---|
| 2026.06.02 | ₩12,663 | ₩12,717 | ₩12,226 | ₩12,489 | -1.38% | 24.5만 |
|---|
| 2026.06.01 | ₩12,395 | ₩12,864 | ₩12,087 | ₩12,690 | +2.38% | 24.3만 |
|---|
| 2026.05.29 | ₩12,864 | ₩13,320 | ₩12,395 | ₩12,446 | -3.25% | 49.9만 |
|---|
| 2026.05.28 | ₩11,310 | ₩12,985 | ₩11,223 | ₩12,963 | +14.62% | 69.8만 |
|---|
| 2026.05.27 | ₩11,216 | ₩11,390 | ₩10,586 | ₩11,310 | +0.84% | 18.1만 |
|---|
| 2026.05.26 | ₩10,613 | ₩11,337 | ₩10,157 | ₩11,122 | +4.80% | 40.6만 |
|---|
| 2026.05.22 | ₩10,251 | ₩10,734 | ₩10,050 | ₩10,050 | -1.96% | 29.7만 |
|---|
| 2026.05.21 | ₩10,278 | ₩10,868 | ₩10,117 | ₩10,559 | +2.74% | 37.1만 |
|---|
| 2026.05.20 | ₩10,157 | ₩10,908 | ₩10,050 | ₩10,707 | +5.41% | 19.7만 |
|---|
| 2026.05.19 | ₩10,318 | ₩10,720 | ₩10,050 | ₩10,157 | -1.56% | 37.1만 |
|---|
| 2026.05.18 | ₩9,702 | ₩11,028 | ₩9,702 | ₩10,747 | +10.77% | 37.7만 |
|---|
| 2026.05.15 | ₩10,819 | ₩10,819 | ₩9,608 | ₩9,729 | -10.08% | 54.7만 |
|---|
| 2026.05.14 | ₩11,203 | ₩11,216 | ₩10,600 | ₩10,707 | -4.43% | 26.1만 |
|---|
| 2026.05.13 | ₩10,841 | ₩11,323 | ₩10,533 | ₩11,136 | +2.72% | 28.6만 |
|---|
| 2026.05.12 | ₩11,390 | ₩11,444 | ₩10,720 | ₩10,854 | -4.71% | 34.9만 |
|---|
| 2026.05.11 | ₩11,430 | ₩12,154 | ₩11,270 | ₩11,417 | -0.12% | 31.2만 |
|---|
| 2026.05.08 | ₩12,717 | ₩12,717 | ₩11,658 | ₩11,792 | -7.27% | 55.9만 |
|---|
| 2026.05.07 | ₩13,269 | ₩13,454 | ₩12,288 | ₩12,476 | -5.98% | 48.4만 |
|---|
| 2026.05.06 | ₩12,677 | ₩13,507 | ₩12,677 | ₩13,119 | +3.49% | 60.1만 |
|---|
| 2026.05.05 | ₩12,275 | ₩12,998 | ₩12,261 | ₩12,985 | +5.79% | 32.6만 |
|---|
| 2026.05.04 | ₩12,596 | ₩12,985 | ₩12,194 | ₩12,288 | -2.45% | 34만 |
|---|
| 2026.05.01 | ₩13,199 | ₩13,333 | ₩12,476 | ₩12,851 | -2.64% | 34.8만 |
|---|
| 2026.04.30 | ₩12,998 | ₩13,373 | ₩12,167 | ₩13,186 | +1.44% | 54.8만 |
|---|
| 2026.04.29 | ₩12,556 | ₩13,407 | ₩12,476 | ₩12,945 | +3.09% | 44.9만 |
|---|
| 2026.04.28 | ₩12,516 | ₩13,534 | ₩12,328 | ₩13,507 | +7.92% | 67.3만 |
|---|
| 2026.04.27 | ₩11,672 | ₩12,780 | ₩11,256 | ₩12,623 | +8.15% | 76.3만 |
|---|
| 2026.04.24 | ₩10,251 | ₩11,725 | ₩9,380 | ₩11,672 | +13.86% | 141.9만 |
|---|
| 2026.04.23 | ₩11,873 | ₩11,899 | ₩10,010 | ₩10,203 | -14.06% | 209.5만 |
|---|
| 2026.04.22 | ₩9,300 | ₩12,060 | ₩9,300 | ₩10,921 | +17.44% | 212.9만 |
|---|
| 2026.04.21 | ₩9,394 | ₩10,157 | ₩8,978 | ₩9,340 | -0.57% | 59.2만 |
|---|
| 2026.04.20 | ₩8,590 | ₩9,675 | ₩8,563 | ₩9,394 | +9.36% | 44.6만 |
|---|
| 2026.04.17 | ₩9,018 | ₩9,099 | ₩8,456 | ₩8,536 | -5.35% | 24.1만 |
|---|
| 2026.04.16 | ₩8,643 | ₩9,018 | ₩8,616 | ₩8,710 | +0.78% | 19만 |
|---|
| 2026.04.15 | ₩8,389 | ₩9,032 | ₩8,362 | ₩9,018 | +7.51% | 21.5만 |
|---|
| 2026.04.14 | ₩8,389 | ₩8,710 | ₩8,389 | ₩8,616 | +2.72% | 16만 |
|---|
| 2026.04.13 | ₩8,469 | ₩8,710 | ₩8,308 | ₩8,442 | -0.32% | 14.6만 |
|---|
| 2026.04.10 | ₩8,456 | ₩8,777 | ₩8,295 | ₩8,456 | 0.00% | 17.5만 |
|---|
| 2026.04.09 | ₩8,174 | ₩8,683 | ₩8,174 | ₩8,576 | +4.92% | 20.9만 |
|---|
| 2026.04.08 | ₩8,362 | ₩8,536 | ₩8,161 | ₩8,281 | -0.96% | 17.5만 |
|---|
| 2026.04.07 | ₩8,710 | ₩8,878 | ₩8,040 | ₩8,067 | -7.38% | 27.5만 |
|---|
| 2026.04.06 | ₩8,040 | ₩8,750 | ₩7,933 | ₩8,710 | +8.33% | 24.2만 |
|---|
| 2026.04.02 | ₩7,598 | ₩8,228 | ₩7,491 | ₩8,094 | +6.53% | 22.3만 |
|---|
| 2026.04.01 | ₩7,236 | ₩7,879 | ₩7,236 | ₩7,834 | +8.26% | 19.3만 |
|---|
| 2026.03.31 | ₩7,303 | ₩7,745 | ₩6,807 | ₩7,504 | +2.75% | 28.4만 |
|---|
| 2026.03.30 | ₩6,982 | ₩7,551 | ₩6,700 | ₩6,794 | -2.69% | 27.5만 |
|---|
| 2026.03.27 | ₩7,585 | ₩8,003 | ₩7,008 | ₩7,008 | -7.60% | 34.3만 |
|---|
| 2026.03.26 | ₩8,080 | ₩8,209 | ₩7,558 | ₩7,772 | -3.81% | 22.5만 |
|---|
| 2026.03.25 | ₩8,268 | ₩8,482 | ₩8,067 | ₩8,161 | -1.30% | 8.4만 |
|---|
| 2026.03.24 | ₩8,161 | ₩8,509 | ₩8,161 | ₩8,268 | +1.31% | 7.7만 |
|---|
| 2026.03.23 | ₩8,000 | ₩8,643 | ₩7,879 | ₩8,536 | +6.70% | 16.1만 |
|---|
| 2026.03.20 | ₩8,255 | ₩8,442 | ₩7,866 | ₩8,295 | +0.49% | 24.6만 |
|---|
| 2026.03.19 | ₩8,174 | ₩8,536 | ₩8,161 | ₩8,496 | +3.93% | 44.2만 |
|---|
| 2026.03.18 | ₩8,308 | ₩8,415 | ₩8,121 | ₩8,322 | +0.16% | 14.7만 |
|---|
| 2026.03.17 | ₩8,308 | ₩8,710 | ₩8,295 | ₩8,510 | +2.44% | 17만 |
|---|
| 2026.03.16 | ₩8,339 | ₩8,630 | ₩8,281 | ₩8,496 | +1.88% | 23.9만 |
|---|
| 2026.03.13 | ₩8,174 | ₩8,616 | ₩8,174 | ₩8,576 | +4.92% | 7.3만 |
|---|
| 2026.03.12 | ₩8,482 | ₩8,630 | ₩8,188 | ₩8,268 | -2.53% | 11만 |
|---|
| 2026.03.11 | ₩8,228 | ₩8,697 | ₩8,214 | ₩8,630 | +4.89% | 8.6만 |
|---|
| 2026.03.10 | ₩8,636 | ₩8,764 | ₩8,107 | ₩8,382 | -2.95% | 34.7만 |
|---|
| 2026.03.09 | ₩8,750 | ₩8,777 | ₩8,429 | ₩8,576 | -1.99% | 15.6만 |
|---|
| 2026.03.06 | ₩8,415 | ₩9,568 | ₩8,040 | ₩8,858 | +5.25% | 38만 |
|---|
| 2026.03.05 | ₩7,933 | ₩8,670 | ₩7,933 | ₩8,214 | +3.55% | 16.3만 |
|---|
| 2026.03.04 | ₩8,214 | ₩8,657 | ₩8,167 | ₩8,576 | +4.40% | 13.1만 |
|---|
| 2026.03.03 | ₩7,893 | ₩8,281 | ₩7,826 | ₩8,241 | +4.41% | 14.5만 |
|---|
| 2026.03.02 | ₩8,563 | ₩8,563 | ₩8,040 | ₩8,040 | -6.10% | 26.9만 |
|---|
| 2026.02.27 | ₩8,643 | ₩8,643 | ₩8,335 | ₩8,563 | -0.93% | 14.2만 |
|---|
| 2026.02.26 | ₩8,442 | ₩8,710 | ₩8,268 | ₩8,710 | +3.17% | 11만 |
|---|
| 2026.02.25 | ₩8,643 | ₩9,032 | ₩8,241 | ₩8,576 | -0.78% | 37만 |
|---|
| 2026.02.24 | ₩8,121 | ₩8,831 | ₩8,040 | ₩8,563 | +5.45% | 38.8만 |
|---|
| 2026.02.23 | ₩8,469 | ₩8,482 | ₩8,040 | ₩8,067 | -4.75% | 18.5만 |
|---|
| 2026.02.20 | ₩9,005 | ₩9,112 | ₩8,188 | ₩8,335 | -7.44% | 39.6만 |
|---|
| 2026.02.19 | ₩8,549 | ₩9,380 | ₩8,027 | ₩8,938 | +4.55% | 25만 |
|---|
| 2026.02.18 | ₩8,549 | ₩8,707 | ₩8,169 | ₩8,169 | -4.45% | 19.3만 |
|---|
| 2026.02.17 | ₩8,643 | ₩8,710 | ₩8,343 | ₩8,710 | +0.78% | 12.7만 |
|---|
| 2026.02.13 | ₩8,509 | ₩8,817 | ₩8,322 | ₩8,576 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩8,710 | ₩8,879 | ₩8,322 | ₩8,375 | -3.85% | 17.1만 |
|---|
| 2026.02.11 | ₩9,266 | ₩9,266 | ₩8,456 | ₩8,710 | -6.00% | 16.5만 |
|---|
| 2026.02.10 | ₩9,139 | ₩9,581 | ₩9,005 | ₩9,005 | -1.47% | 10만 |
|---|
| 2026.02.09 | ₩9,233 | ₩9,528 | ₩9,112 | ₩9,286 | +0.58% | 12.1만 |
|---|
| 2026.02.06 | ₩9,327 | ₩9,584 | ₩9,126 | ₩9,313 | -0.14% | 28만 |
|---|
| 2026.02.05 | ₩9,608 | ₩10,238 | ₩9,085 | ₩9,166 | -4.60% | 16.8만 |
|---|
| 2026.02.04 | ₩9,179 | ₩10,318 | ₩9,057 | ₩10,278 | +11.97% | 26.7만 |
|---|
| 2026.02.03 | ₩9,514 | ₩9,715 | ₩8,938 | ₩9,514 | 0.00% | 42.6만 |
|---|
| 2026.02.02 | ₩9,260 | ₩9,742 | ₩9,085 | ₩9,561 | +3.26% | 13.4만 |
|---|
| 2026.01.30 | ₩9,608 | ₩9,970 | ₩9,126 | ₩9,260 | -3.63% | 21.9만 |
|---|
| 2026.01.29 | ₩10,050 | ₩10,479 | ₩8,898 | ₩9,608 | -4.40% | 65.3만 |
|---|
| 2026.01.28 | ₩10,466 | ₩11,082 | ₩10,050 | ₩10,050 | -3.97% | 40만 |
|---|
| 2026.01.27 | ₩10,827 | ₩11,176 | ₩10,452 | ₩10,573 | -2.35% | 20만 |
|---|
| 2026.01.26 | ₩11,283 | ₩11,712 | ₩10,868 | ₩10,988 | -2.61% | 16.8만 |
|---|
| 2026.01.23 | ₩10,626 | ₩11,511 | ₩10,626 | ₩11,511 | +8.32% | 13.1만 |
|---|
| 2026.01.22 | ₩10,720 | ₩11,216 | ₩10,720 | ₩10,854 | +1.25% | 14.3만 |
|---|
| 2026.01.21 | ₩10,854 | ₩11,216 | ₩10,508 | ₩10,707 | -1.36% | 24.9만 |
|---|
| 2026.01.20 | ₩10,760 | ₩11,665 | ₩10,734 | ₩10,827 | +0.62% | 33.4만 |
|---|
| 2026.01.16 | ₩11,993 | ₩12,127 | ₩11,390 | ₩11,497 | -4.13% | 19만 |
|---|
| 2026.01.15 | ₩11,940 | ₩12,395 | ₩11,779 | ₩11,956 | +0.13% | 24.6만 |
|---|
| 2026.01.14 | ₩11,497 | ₩12,007 | ₩11,430 | ₩11,953 | +3.96% | 22.1만 |
|---|
| 2026.01.13 | ₩11,993 | ₩12,127 | ₩11,645 | ₩11,698 | -2.46% | 20만 |
|---|
| 2026.01.12 | ₩11,109 | ₩12,328 | ₩11,109 | ₩12,087 | +8.81% | 44.3만 |
|---|
| 2026.01.09 | ₩11,725 | ₩11,725 | ₩11,136 | ₩11,578 | -1.26% | 22.3만 |
|---|
| 2026.01.08 | ₩10,975 | ₩11,725 | ₩10,854 | ₩11,631 | +5.98% | 24.9만 |
|---|
| 2026.01.07 | ₩10,747 | ₩11,216 | ₩10,747 | ₩10,988 | +2.24% | 18.3만 |
|---|
| 2026.01.06 | ₩11,162 | ₩11,162 | ₩10,787 | ₩10,787 | -3.36% | 23.1만 |
|---|
| 2026.01.05 | ₩11,631 | ₩11,846 | ₩10,921 | ₩10,948 | -5.88% | 35.4만 |
|---|
| 2026.01.02 | ₩11,404 | ₩11,859 | ₩11,350 | ₩11,658 | +2.23% | 28.4만 |
|---|
| 2025.12.31 | ₩11,953 | ₩12,328 | ₩11,390 | ₩11,645 | -2.58% | 47.8만 |
|---|
| 2025.12.30 | ₩10,211 | ₩11,966 | ₩10,211 | ₩11,765 | +15.22% | 56.2만 |
|---|
| 2025.12.29 | ₩10,841 | ₩10,988 | ₩10,211 | ₩10,332 | -4.70% | 26.9만 |
|---|
| 2025.12.26 | ₩10,774 | ₩10,787 | ₩10,452 | ₩10,573 | -1.87% | 19.4만 |
|---|
| 2025.12.24 | ₩10,559 | ₩10,948 | ₩10,506 | ₩10,854 | +2.79% | 18.6만 |
|---|
| 2025.12.23 | ₩10,137 | ₩10,821 | ₩9,844 | ₩10,506 | +3.64% | 60.9만 |
|---|
| 2025.12.22 | ₩11,913 | ₩11,913 | ₩9,943 | ₩10,137 | -14.90% | 144.4만 |
|---|
| 2025.12.19 | ₩12,234 | ₩12,937 | ₩11,095 | ₩11,430 | -6.57% | 143만 |
|---|
| 2025.12.18 | ₩15,544 | ₩15,852 | ₩11,430 | ₩11,444 | -26.38% | 370.9만 |
|---|
| 2025.12.17 | ₩14,981 | ₩15,477 | ₩14,266 | ₩14,906 | -0.50% | 248.9만 |
|---|
| 2025.12.16 | ₩11,993 | ₩14,553 | ₩11,390 | ₩14,177 | +18.21% | 340.8만 |
|---|
| 2025.12.15 | ₩13,601 | ₩13,816 | ₩11,886 | ₩12,422 | -8.67% | 216.4만 |
|---|
| 2025.12.12 | ₩10,707 | ₩13,333 | ₩10,131 | ₩13,280 | +24.03% | 444.4만 |
|---|
| 2025.12.11 | ₩7,638 | ₩8,161 | ₩7,611 | ₩7,973 | +4.39% | 22만 |
|---|
| 2025.12.10 | ₩7,705 | ₩8,000 | ₩7,585 | ₩7,772 | +0.87% | 18.8만 |
|---|
| 2025.12.09 | ₩7,786 | ₩8,067 | ₩7,558 | ₩8,013 | +2.93% | 18만 |
|---|
| 2025.12.08 | ₩7,665 | ₩8,241 | ₩7,276 | ₩7,665 | 0.00% | 24.1만 |
|---|
| 2025.12.05 | ₩8,523 | ₩8,523 | ₩8,094 | ₩8,121 | -4.72% | 35.2만 |
|---|
| 2025.12.04 | ₩7,544 | ₩8,442 | ₩7,544 | ₩8,322 | +10.30% | 20만 |
|---|
| 2025.12.03 | ₩7,839 | ₩8,308 | ₩7,719 | ₩8,000 | +2.05% | 42.6만 |
|---|
| 2025.12.02 | ₩8,590 | ₩8,616 | ₩7,933 | ₩8,080 | -5.93% | 31만 |
|---|
| 2025.12.01 | ₩6,888 | ₩8,442 | ₩6,888 | ₩8,214 | +19.26% | 26.7만 |
|---|
| 2025.11.28 | ₩7,236 | ₩7,357 | ₩7,169 | ₩7,223 | -0.19% | 11.8만 |
|---|
| 2025.11.26 | ₩7,303 | ₩7,504 | ₩7,008 | ₩7,343 | +0.55% | 18.1만 |
|---|
| 2025.11.25 | ₩7,343 | ₩7,410 | ₩6,767 | ₩7,102 | -3.28% | 23.9만 |
|---|
| 2025.11.24 | ₩7,303 | ₩7,692 | ₩6,901 | ₩7,299 | -0.06% | 23.6만 |
|---|
| 2025.11.21 | ₩6,499 | ₩7,209 | ₩6,298 | ₩7,209 | +10.93% | 30.1만 |
|---|
| 2025.11.20 | ₩6,425 | ₩6,754 | ₩6,352 | ₩6,409 | -0.25% | 69.1만 |
|---|
| 2025.11.19 | ₩6,807 | ₩7,156 | ₩6,186 | ₩6,378 | -6.30% | 1633.7만 |
|---|
| 2025.11.18 | ₩6,848 | ₩7,223 | ₩6,700 | ₩6,968 | +1.76% | 28.4만 |
|---|
| 2025.11.17 | ₩7,263 | ₩7,638 | ₩6,633 | ₩6,968 | -4.06% | 60만 |
|---|
| 2025.11.14 | ₩8,340 | ₩8,340 | ₩6,700 | ₩7,266 | -12.89% | 88.7만 |
|---|
| 2025.11.13 | ₩9,260 | ₩9,729 | ₩8,107 | ₩8,241 | -11.00% | 44.7만 |
|---|
| 2025.11.12 | ₩9,380 | ₩9,514 | ₩8,536 | ₩9,219 | -1.71% | 13.4만 |
|---|
| 2025.11.11 | ₩9,903 | ₩9,903 | ₩8,710 | ₩9,300 | -6.09% | 16.3만 |
|---|
| 2025.11.10 | ₩8,442 | ₩9,903 | ₩8,442 | ₩9,863 | +16.83% | 35만 |
|---|
| 2025.11.07 | ₩8,134 | ₩8,911 | ₩7,987 | ₩8,777 | +7.91% | 30.2만 |
|---|
| 2025.11.06 | ₩8,710 | ₩9,246 | ₩8,295 | ₩8,364 | -3.97% | 24만 |
|---|
| 2025.11.05 | ₩8,844 | ₩9,380 | ₩8,777 | ₩9,072 | +2.58% | 14만 |
|---|
| 2025.11.04 | ₩9,219 | ₩9,257 | ₩8,871 | ₩8,871 | -3.78% | 28.3만 |
|---|
| 2025.11.03 | ₩9,645 | ₩9,916 | ₩9,219 | ₩9,353 | -3.03% | 17.6만 |
|---|
| 2025.10.31 | ₩9,045 | ₩10,171 | ₩8,844 | ₩9,715 | +7.41% | 14.5만 |
|---|
| 2025.10.30 | ₩9,380 | ₩9,541 | ₩9,112 | ₩9,286 | -1.00% | 19.7만 |
|---|
| 2025.10.29 | ₩9,420 | ₩10,439 | ₩9,340 | ₩9,528 | +1.14% | 19.5만 |
|---|
| 2025.10.28 | ₩9,742 | ₩10,037 | ₩8,710 | ₩9,528 | -2.20% | 21.8만 |
|---|
| 2025.10.27 | ₩9,742 | ₩10,238 | ₩9,742 | ₩9,822 | +0.83% | 14.9만 |
|---|
| 2025.10.24 | ₩9,916 | ₩10,420 | ₩9,916 | ₩10,265 | +3.51% | 16.1만 |
|---|
| 2025.10.23 | ₩9,528 | ₩10,586 | ₩9,380 | ₩10,144 | +6.47% | 25.1만 |
|---|
| 2025.10.22 | ₩10,184 | ₩10,265 | ₩9,474 | ₩9,849 | -3.29% | 27.4만 |
|---|
| 2025.10.21 | ₩10,211 | ₩10,747 | ₩9,930 | ₩10,291 | +0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩10,117 | ₩10,720 | ₩10,117 | ₩10,707 | +5.83% | 16.2만 |
|---|
| 2025.10.17 | ₩10,734 | ₩11,283 | ₩9,849 | ₩10,291 | -4.12% | 51.8만 |
|---|
| 2025.10.16 | ₩11,283 | ₩12,462 | ₩10,814 | ₩10,814 | -4.16% | 37.8만 |
|---|
| 2025.10.15 | ₩10,948 | ₩12,583 | ₩10,720 | ₩11,743 | +7.26% | 49.8만 |
|---|
| 2025.10.14 | ₩10,358 | ₩11,203 | ₩10,358 | ₩10,948 | +5.69% | 24.1만 |
|---|
| 2025.10.13 | ₩10,720 | ₩10,988 | ₩10,305 | ₩10,854 | +1.25% | 104.9만 |
|---|
| 2025.10.10 | ₩11,873 | ₩11,873 | ₩10,238 | ₩10,318 | -13.09% | 71.1만 |
|---|