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 | ₩13,939 | ₩14,408 | ₩13,563 | ₩14,315 | +2.69% | 117.5만 |
| 2026.10.08 | ₩14,462 | ₩14,543 | ₩13,241 | ₩13,912 | -3.80% | 150.3만 |
| 2026.10.07 | ₩14,355 | ₩14,650 | ₩14,154 | ₩14,462 | +0.75% | 201.2만 |
| 2026.10.06 | ₩14,328 | ₩14,529 | ₩13,979 | ₩14,288 | -0.28% | 115.6만 |
| 2026.10.05 | ₩14,355 | ₩14,502 | ₩13,939 | ₩14,288 | -0.47% | 189.9만 |
| 2026.10.02 | ₩14,704 | ₩15,160 | ₩13,952 | ₩14,382 | -2.19% | 226.7만 |
| 2026.10.01 | ₩14,583 | ₩15,140 | ₩14,355 | ₩14,583 | 0.00% | 254.9만 |
| 2026.09.30 | ₩14,569 | ₩14,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,623 |
| +0.37% |
| 836.7만 |
| 2026.09.29 | ₩16,488 | ₩16,823 | ₩16,394 | ₩16,649 | +0.98% | 172.3만 |
|---|
| 2026.09.28 | ₩16,220 | ₩17,279 | ₩15,938 | ₩16,555 | +2.07% | 149.1만 |
|---|
| 2026.09.25 | ₩16,434 | ₩16,756 | ₩16,246 | ₩16,381 | -0.33% | 101.1만 |
|---|
| 2026.09.24 | ₩16,649 | ₩16,864 | ₩16,020 | ₩16,461 | -1.13% | 173.1만 |
|---|
| 2026.09.23 | ₩16,635 | ₩17,347 | ₩16,448 | ₩16,823 | +1.13% | 298.8만 |
|---|
| 2026.09.22 | ₩15,428 | ₩16,729 | ₩15,334 | ₩16,729 | +8.43% | 325.1만 |
|---|
| 2026.09.21 | ₩15,012 | ₩15,831 | ₩14,556 | ₩15,428 | +2.77% | 157.9만 |
|---|
| 2026.09.18 | ₩15,696 | ₩15,804 | ₩14,368 | ₩14,851 | -5.38% | 1270.3만 |
|---|
| 2026.09.17 | ₩15,441 | ₩15,938 | ₩15,294 | ₩15,629 | +1.22% | 157만 |
|---|
| 2026.09.16 | ₩15,495 | ₩16,059 | ₩15,066 | ₩15,495 | 0.00% | 166.3만 |
|---|
| 2026.09.15 | ₩15,696 | ₩15,992 | ₩15,066 | ₩15,562 | -0.85% | 161만 |
|---|
| 2026.09.14 | ₩15,106 | ₩16,179 | ₩14,972 | ₩15,589 | +3.20% | 159.7만 |
|---|
| 2026.09.11 | ₩15,455 | ₩15,763 | ₩14,959 | ₩15,173 | -1.82% | 150.5만 |
|---|
| 2026.09.10 | ₩15,683 | ₩16,287 | ₩15,160 | ₩15,187 | -3.17% | 189.6만 |
|---|
| 2026.09.09 | ₩16,542 | ₩16,703 | ₩15,589 | ₩15,790 | -4.54% | 232.6만 |
|---|
| 2026.09.08 | ₩16,367 | ₩17,118 | ₩16,085 | ₩16,676 | +1.89% | 229.3만 |
|---|
| 2026.09.04 | ₩15,965 | ₩16,354 | ₩15,777 | ₩16,246 | +1.76% | 136.8만 |
|---|
| 2026.09.03 | ₩15,951 | ₩16,340 | ₩15,392 | ₩16,085 | +0.84% | 207.9만 |
|---|
| 2026.09.02 | ₩15,804 | ₩16,474 | ₩15,361 | ₩15,683 | -0.76% | 197.1만 |
|---|
| 2026.09.01 | ₩15,482 | ₩16,354 | ₩15,428 | ₩15,750 | +1.73% | 137.5만 |
|---|
| 2026.08.31 | ₩15,831 | ₩15,971 | ₩15,042 | ₩15,441 | -2.46% | 159.7만 |
|---|
| 2026.08.28 | ₩14,757 | ₩16,005 | ₩14,583 | ₩15,857 | +7.45% | 136.4만 |
|---|
| 2026.08.27 | ₩15,267 | ₩15,428 | ₩14,771 | ₩14,798 | -3.08% | 100.4만 |
|---|
| 2026.08.26 | ₩15,052 | ₩15,951 | ₩14,891 | ₩15,334 | +1.87% | 162.8만 |
|---|
| 2026.08.25 | ₩14,891 | ₩15,531 | ₩14,637 | ₩15,187 | +1.98% | 146.9만 |
|---|
| 2026.08.24 | ₩14,690 | ₩15,079 | ₩14,127 | ₩14,945 | +1.74% | 134.4만 |
|---|
| 2026.08.21 | ₩13,818 | ₩14,985 | ₩13,738 | ₩14,891 | +7.77% | 161.1만 |
|---|
| 2026.08.20 | ₩13,416 | ₩13,805 | ₩13,147 | ₩13,751 | +2.50% | 125.8만 |
|---|
| 2026.08.19 | ₩12,933 | ₩13,617 | ₩12,862 | ₩13,536 | +4.67% | 147.5만 |
|---|
| 2026.08.18 | ₩12,597 | ₩13,107 | ₩12,477 | ₩13,000 | +3.19% | 94.6만 |
|---|
| 2026.08.17 | ₩13,013 | ₩13,188 | ₩12,624 | ₩12,705 | -2.37% | 75.5만 |
|---|
| 2026.08.14 | ₩12,892 | ₩13,147 | ₩12,705 | ₩12,946 | +0.42% | 76.6만 |
|---|
| 2026.08.13 | ₩12,275 | ₩13,282 | ₩12,101 | ₩12,879 | +4.92% | 114만 |
|---|
| 2026.08.12 | ₩12,731 | ₩12,772 | ₩12,128 | ₩12,222 | -4.00% | 43.6만 |
|---|
| 2026.08.11 | ₩11,873 | ₩12,691 | ₩11,846 | ₩12,477 | +5.08% | 78.5만 |
|---|
| 2026.08.10 | ₩11,578 | ₩12,222 | ₩11,538 | ₩12,181 | +5.21% | 62.3만 |
|---|
| 2026.08.07 | ₩11,698 | ₩12,067 | ₩11,417 | ₩11,739 | +0.34% | 104.1만 |
|---|
| 2026.08.06 | ₩11,269 | ₩12,074 | ₩11,148 | ₩12,074 | +7.14% | 89.2만 |
|---|
| 2026.08.05 | ₩11,819 | ₩11,819 | ₩11,108 | ₩11,323 | -4.20% | 104.5만 |
|---|
| 2026.08.04 | ₩11,470 | ₩12,088 | ₩11,470 | ₩11,927 | +3.98% | 71.8만 |
|---|
| 2026.08.03 | ₩11,336 | ₩11,712 | ₩11,289 | ₩11,538 | +1.78% | 58.4만 |
|---|
| 2026.07.31 | ₩11,323 | ₩11,645 | ₩11,001 | ₩11,605 | +2.49% | 71.2만 |
|---|
| 2026.07.30 | ₩10,800 | ₩11,551 | ₩10,491 | ₩11,497 | +6.46% | 144만 |
|---|
| 2026.07.29 | ₩11,001 | ₩11,210 | ₩10,612 | ₩10,813 | -1.71% | 99.9만 |
|---|
| 2026.07.28 | ₩11,309 | ₩11,538 | ₩10,934 | ₩11,175 | -1.19% | 78.3만 |
|---|
| 2026.07.27 | ₩11,309 | ₩11,859 | ₩11,108 | ₩11,175 | -1.19% | 88.3만 |
|---|
| 2026.07.24 | ₩11,457 | ₩11,739 | ₩10,880 | ₩11,216 | -2.11% | 101.8만 |
|---|
| 2026.07.23 | ₩11,524 | ₩11,920 | ₩11,403 | ₩11,470 | -0.47% | 50.8만 |
|---|
| 2026.07.22 | ₩11,886 | ₩12,047 | ₩11,511 | ₩11,631 | -2.14% | 42.2만 |
|---|
| 2026.07.21 | ₩11,806 | ₩12,262 | ₩11,634 | ₩12,020 | +1.82% | 34.5만 |
|---|
| 2026.07.20 | ₩11,859 | ₩12,235 | ₩11,578 | ₩11,752 | -0.90% | 57만 |
|---|
| 2026.07.17 | ₩11,081 | ₩11,940 | ₩10,880 | ₩11,792 | +6.42% | 58.3만 |
|---|
| 2026.07.16 | ₩11,605 | ₩11,614 | ₩10,974 | ₩11,283 | -2.77% | 89만 |
|---|
| 2026.07.15 | ₩12,222 | ₩12,436 | ₩11,444 | ₩11,578 | -5.27% | 71.6만 |
|---|
| 2026.07.14 | ₩12,141 | ₩12,490 | ₩11,752 | ₩12,155 | +0.11% | 75.1만 |
|---|
| 2026.07.13 | ₩11,605 | ₩12,128 | ₩11,497 | ₩12,128 | +4.51% | 94만 |
|---|
| 2026.07.10 | ₩11,658 | ₩11,766 | ₩11,326 | ₩11,564 | -0.81% | 141.7만 |
|---|
| 2026.07.09 | ₩11,900 | ₩12,316 | ₩11,564 | ₩11,859 | -0.34% | 112.2만 |
|---|
| 2026.07.08 | ₩11,846 | ₩12,208 | ₩11,538 | ₩11,927 | +0.68% | 86.4만 |
|---|
| 2026.07.07 | ₩11,846 | ₩12,289 | ₩11,484 | ₩11,980 | +1.13% | 66.8만 |
|---|
| 2026.07.06 | ₩12,906 | ₩12,973 | ₩11,403 | ₩11,833 | -8.32% | 229.3만 |
|---|
| 2026.07.02 | ₩12,933 | ₩13,550 | ₩12,530 | ₩13,121 | +1.45% | 105.2만 |
|---|
| 2026.07.01 | ₩13,214 | ₩13,282 | ₩12,638 | ₩12,799 | -3.15% | 68.8만 |
|---|
| 2026.06.30 | ₩12,490 | ₩13,617 | ₩12,208 | ₩13,188 | +5.59% | 151.7만 |
|---|
| 2026.06.29 | ₩12,155 | ₩12,557 | ₩12,020 | ₩12,396 | +1.99% | 103.5만 |
|---|
| 2026.06.26 | ₩11,202 | ₩12,222 | ₩11,202 | ₩12,061 | +7.66% | 160.9만 |
|---|
| 2026.06.25 | ₩11,269 | ₩11,618 | ₩10,800 | ₩11,430 | +1.43% | 200.7만 |
|---|
| 2026.06.24 | ₩11,403 | ₩11,631 | ₩10,625 | ₩11,403 | 0.00% | 270.4만 |
|---|
| 2026.06.23 | ₩12,141 | ₩12,155 | ₩11,001 | ₩11,444 | -5.75% | 252.6만 |
|---|
| 2026.06.22 | ₩13,362 | ₩13,550 | ₩12,101 | ₩12,235 | -8.43% | 406.8만 |
|---|
| 2026.06.18 | ₩12,772 | ₩13,583 | ₩12,369 | ₩13,550 | +6.09% | 322.2만 |
|---|
| 2026.06.17 | ₩13,416 | ₩13,416 | ₩12,181 | ₩12,678 | -5.50% | 224.8만 |
|---|
| 2026.06.16 | ₩13,389 | ₩13,443 | ₩12,544 | ₩12,611 | -5.81% | 120.4만 |
|---|
| 2026.06.15 | ₩14,221 | ₩14,489 | ₩12,879 | ₩13,228 | -6.98% | 135.9만 |
|---|
| 2026.06.12 | ₩15,629 | ₩15,696 | ₩13,550 | ₩13,885 | -11.16% | 662.3만 |
|---|
| 2026.06.11 | ₩15,951 | ₩16,099 | ₩13,759 | ₩15,495 | -2.86% | 113.5만 |
|---|
| 2026.06.10 | ₩15,804 | ₩16,501 | ₩14,556 | ₩15,428 | -2.38% | 83.2만 |
|---|
| 2026.06.09 | ₩17,615 | ₩17,816 | ₩15,052 | ₩15,495 | -12.03% | 173.3만 |
|---|
| 2026.06.08 | ₩16,434 | ₩17,440 | ₩16,032 | ₩17,440 | +6.12% | 136만 |
|---|
| 2026.06.05 | ₩14,328 | ₩16,434 | ₩14,288 | ₩15,750 | +9.93% | 266.6만 |
|---|
| 2026.06.04 | ₩11,913 | ₩13,496 | ₩11,551 | ₩13,402 | +12.50% | 136.4만 |
|---|
| 2026.06.03 | ₩12,155 | ₩12,571 | ₩11,538 | ₩11,551 | -4.97% | 29.1만 |
|---|
| 2026.06.02 | ₩12,678 | ₩12,731 | ₩12,240 | ₩12,503 | -1.38% | 24.5만 |
|---|
| 2026.06.01 | ₩12,410 | ₩12,879 | ₩12,101 | ₩12,705 | +2.38% | 24.3만 |
|---|
| 2026.05.29 | ₩12,879 | ₩13,335 | ₩12,410 | ₩12,461 | -3.25% | 49.9만 |
|---|
| 2026.05.28 | ₩11,323 | ₩13,000 | ₩11,236 | ₩12,978 | +14.62% | 69.8만 |
|---|
| 2026.05.27 | ₩11,229 | ₩11,403 | ₩10,598 | ₩11,323 | +0.84% | 18.1만 |
|---|
| 2026.05.26 | ₩10,625 | ₩11,350 | ₩10,169 | ₩11,135 | +4.80% | 40.6만 |
|---|
| 2026.05.22 | ₩10,263 | ₩10,746 | ₩10,062 | ₩10,062 | -1.96% | 29.7만 |
|---|
| 2026.05.21 | ₩10,290 | ₩10,880 | ₩10,129 | ₩10,572 | +2.74% | 37.1만 |
|---|
| 2026.05.20 | ₩10,169 | ₩10,920 | ₩10,062 | ₩10,719 | +5.41% | 19.7만 |
|---|
| 2026.05.19 | ₩10,330 | ₩10,733 | ₩10,062 | ₩10,169 | -1.56% | 37.1만 |
|---|
| 2026.05.18 | ₩9,713 | ₩11,041 | ₩9,713 | ₩10,759 | +10.77% | 37.7만 |
|---|
| 2026.05.15 | ₩10,832 | ₩10,832 | ₩9,619 | ₩9,740 | -10.08% | 54.7만 |
|---|
| 2026.05.14 | ₩11,216 | ₩11,229 | ₩10,612 | ₩10,719 | -4.43% | 26.1만 |
|---|
| 2026.05.13 | ₩10,853 | ₩11,336 | ₩10,545 | ₩11,148 | +2.72% | 28.6만 |
|---|
| 2026.05.12 | ₩11,403 | ₩11,457 | ₩10,733 | ₩10,867 | -4.71% | 34.9만 |
|---|
| 2026.05.11 | ₩11,444 | ₩12,168 | ₩11,283 | ₩11,430 | -0.12% | 31.2만 |
|---|
| 2026.05.08 | ₩12,731 | ₩12,731 | ₩11,672 | ₩11,806 | -7.27% | 55.9만 |
|---|
| 2026.05.07 | ₩13,284 | ₩13,469 | ₩12,302 | ₩12,490 | -5.98% | 48.4만 |
|---|
| 2026.05.06 | ₩12,691 | ₩13,523 | ₩12,691 | ₩13,134 | +3.49% | 60.1만 |
|---|
| 2026.05.05 | ₩12,289 | ₩13,013 | ₩12,275 | ₩13,000 | +5.79% | 32.6만 |
|---|
| 2026.05.04 | ₩12,611 | ₩13,000 | ₩12,208 | ₩12,302 | -2.45% | 34만 |
|---|
| 2026.05.01 | ₩13,214 | ₩13,349 | ₩12,490 | ₩12,866 | -2.64% | 34.8만 |
|---|
| 2026.04.30 | ₩13,013 | ₩13,389 | ₩12,181 | ₩13,201 | +1.44% | 54.8만 |
|---|
| 2026.04.29 | ₩12,571 | ₩13,422 | ₩12,490 | ₩12,960 | +3.09% | 44.9만 |
|---|
| 2026.04.28 | ₩12,530 | ₩13,550 | ₩12,342 | ₩13,523 | +7.92% | 67.3만 |
|---|
| 2026.04.27 | ₩11,685 | ₩12,795 | ₩11,269 | ₩12,638 | +8.15% | 76.3만 |
|---|
| 2026.04.24 | ₩10,263 | ₩11,739 | ₩9,391 | ₩11,685 | +13.86% | 141.9만 |
|---|
| 2026.04.23 | ₩11,886 | ₩11,913 | ₩10,022 | ₩10,215 | -14.06% | 209.5만 |
|---|
| 2026.04.22 | ₩9,310 | ₩12,074 | ₩9,310 | ₩10,934 | +17.44% | 212.9만 |
|---|
| 2026.04.21 | ₩9,404 | ₩10,169 | ₩8,989 | ₩9,351 | -0.57% | 59.2만 |
|---|
| 2026.04.20 | ₩8,599 | ₩9,686 | ₩8,573 | ₩9,404 | +9.36% | 44.6만 |
|---|
| 2026.04.17 | ₩9,029 | ₩9,109 | ₩8,465 | ₩8,546 | -5.35% | 24.1만 |
|---|
| 2026.04.16 | ₩8,653 | ₩9,029 | ₩8,626 | ₩8,720 | +0.78% | 19만 |
|---|
| 2026.04.15 | ₩8,398 | ₩9,042 | ₩8,371 | ₩9,029 | +7.51% | 21.5만 |
|---|
| 2026.04.14 | ₩8,398 | ₩8,720 | ₩8,398 | ₩8,626 | +2.72% | 16만 |
|---|
| 2026.04.13 | ₩8,479 | ₩8,720 | ₩8,318 | ₩8,452 | -0.32% | 14.6만 |
|---|
| 2026.04.10 | ₩8,465 | ₩8,787 | ₩8,304 | ₩8,465 | 0.00% | 17.5만 |
|---|
| 2026.04.09 | ₩8,184 | ₩8,693 | ₩8,184 | ₩8,586 | +4.92% | 20.9만 |
|---|
| 2026.04.08 | ₩8,371 | ₩8,546 | ₩8,170 | ₩8,291 | -0.96% | 17.5만 |
|---|
| 2026.04.07 | ₩8,720 | ₩8,888 | ₩8,049 | ₩8,076 | -7.38% | 27.5만 |
|---|
| 2026.04.06 | ₩8,049 | ₩8,760 | ₩7,942 | ₩8,720 | +8.33% | 24.2만 |
|---|
| 2026.04.02 | ₩7,607 | ₩8,237 | ₩7,499 | ₩8,103 | +6.53% | 22.3만 |
|---|
| 2026.04.01 | ₩7,244 | ₩7,888 | ₩7,244 | ₩7,843 | +8.26% | 19.3만 |
|---|
| 2026.03.31 | ₩7,312 | ₩7,754 | ₩6,815 | ₩7,513 | +2.75% | 28.4만 |
|---|
| 2026.03.30 | ₩6,990 | ₩7,560 | ₩6,708 | ₩6,802 | -2.69% | 27.5만 |
|---|
| 2026.03.27 | ₩7,593 | ₩8,012 | ₩7,016 | ₩7,016 | -7.60% | 34.3만 |
|---|
| 2026.03.26 | ₩8,090 | ₩8,218 | ₩7,566 | ₩7,781 | -3.81% | 22.5만 |
|---|
| 2026.03.25 | ₩8,277 | ₩8,492 | ₩8,076 | ₩8,170 | -1.30% | 8.4만 |
|---|
| 2026.03.24 | ₩8,170 | ₩8,519 | ₩8,170 | ₩8,277 | +1.31% | 7.7만 |
|---|
| 2026.03.23 | ₩8,009 | ₩8,653 | ₩7,888 | ₩8,546 | +6.70% | 16.1만 |
|---|
| 2026.03.20 | ₩8,264 | ₩8,452 | ₩7,875 | ₩8,304 | +0.49% | 24.6만 |
|---|
| 2026.03.19 | ₩8,184 | ₩8,546 | ₩8,170 | ₩8,506 | +3.93% | 44.2만 |
|---|
| 2026.03.18 | ₩8,318 | ₩8,425 | ₩8,130 | ₩8,331 | +0.16% | 14.7만 |
|---|
| 2026.03.17 | ₩8,318 | ₩8,720 | ₩8,304 | ₩8,520 | +2.44% | 17만 |
|---|
| 2026.03.16 | ₩8,349 | ₩8,640 | ₩8,291 | ₩8,506 | +1.88% | 23.9만 |
|---|
| 2026.03.13 | ₩8,184 | ₩8,626 | ₩8,184 | ₩8,586 | +4.92% | 7.3만 |
|---|
| 2026.03.12 | ₩8,492 | ₩8,640 | ₩8,197 | ₩8,277 | -2.53% | 11만 |
|---|
| 2026.03.11 | ₩8,237 | ₩8,707 | ₩8,224 | ₩8,640 | +4.89% | 8.6만 |
|---|
| 2026.03.10 | ₩8,646 | ₩8,774 | ₩8,116 | ₩8,392 | -2.95% | 34.7만 |
|---|
| 2026.03.09 | ₩8,760 | ₩8,787 | ₩8,438 | ₩8,586 | -1.99% | 15.6만 |
|---|
| 2026.03.06 | ₩8,425 | ₩9,579 | ₩8,049 | ₩8,868 | +5.25% | 38만 |
|---|
| 2026.03.05 | ₩7,942 | ₩8,680 | ₩7,942 | ₩8,224 | +3.55% | 16.3만 |
|---|
| 2026.03.04 | ₩8,224 | ₩8,667 | ₩8,177 | ₩8,586 | +4.40% | 13.1만 |
|---|
| 2026.03.03 | ₩7,902 | ₩8,291 | ₩7,835 | ₩8,251 | +4.41% | 14.5만 |
|---|
| 2026.03.02 | ₩8,573 | ₩8,573 | ₩8,049 | ₩8,049 | -6.10% | 26.9만 |
|---|
| 2026.02.27 | ₩8,653 | ₩8,653 | ₩8,345 | ₩8,573 | -0.93% | 14.2만 |
|---|
| 2026.02.26 | ₩8,452 | ₩8,720 | ₩8,277 | ₩8,720 | +3.17% | 11만 |
|---|
| 2026.02.25 | ₩8,653 | ₩9,042 | ₩8,251 | ₩8,586 | -0.78% | 37만 |
|---|
| 2026.02.24 | ₩8,130 | ₩8,841 | ₩8,049 | ₩8,573 | +5.45% | 38.8만 |
|---|
| 2026.02.23 | ₩8,479 | ₩8,492 | ₩8,049 | ₩8,076 | -4.75% | 18.5만 |
|---|
| 2026.02.20 | ₩9,015 | ₩9,123 | ₩8,197 | ₩8,345 | -7.44% | 39.6만 |
|---|
| 2026.02.19 | ₩8,559 | ₩9,391 | ₩8,036 | ₩8,948 | +4.55% | 25만 |
|---|
| 2026.02.18 | ₩8,559 | ₩8,718 | ₩8,178 | ₩8,178 | -4.45% | 19.3만 |
|---|
| 2026.02.17 | ₩8,653 | ₩8,720 | ₩8,353 | ₩8,720 | +0.78% | 12.7만 |
|---|
| 2026.02.13 | ₩8,519 | ₩8,828 | ₩8,331 | ₩8,586 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩8,720 | ₩8,889 | ₩8,331 | ₩8,385 | -3.85% | 17.1만 |
|---|
| 2026.02.11 | ₩9,277 | ₩9,277 | ₩8,465 | ₩8,720 | -6.00% | 16.5만 |
|---|
| 2026.02.10 | ₩9,150 | ₩9,592 | ₩9,015 | ₩9,015 | -1.47% | 10만 |
|---|
| 2026.02.09 | ₩9,243 | ₩9,539 | ₩9,123 | ₩9,297 | +0.58% | 12.1만 |
|---|
| 2026.02.06 | ₩9,337 | ₩9,595 | ₩9,136 | ₩9,324 | -0.14% | 28만 |
|---|
| 2026.02.05 | ₩9,619 | ₩10,250 | ₩9,096 | ₩9,176 | -4.60% | 16.8만 |
|---|
| 2026.02.04 | ₩9,190 | ₩10,330 | ₩9,068 | ₩10,290 | +11.97% | 26.7만 |
|---|
| 2026.02.03 | ₩9,525 | ₩9,726 | ₩8,948 | ₩9,525 | 0.00% | 42.6만 |
|---|
| 2026.02.02 | ₩9,270 | ₩9,753 | ₩9,096 | ₩9,572 | +3.26% | 13.4만 |
|---|
| 2026.01.30 | ₩9,619 | ₩9,981 | ₩9,136 | ₩9,270 | -3.63% | 21.9만 |
|---|
| 2026.01.29 | ₩10,062 | ₩10,491 | ₩8,908 | ₩9,619 | -4.40% | 65.3만 |
|---|
| 2026.01.28 | ₩10,478 | ₩11,095 | ₩10,062 | ₩10,062 | -3.97% | 40만 |
|---|
| 2026.01.27 | ₩10,840 | ₩11,189 | ₩10,464 | ₩10,585 | -2.35% | 20만 |
|---|
| 2026.01.26 | ₩11,296 | ₩11,725 | ₩10,880 | ₩11,001 | -2.61% | 16.8만 |
|---|
| 2026.01.23 | ₩10,639 | ₩11,524 | ₩10,639 | ₩11,524 | +8.32% | 13.1만 |
|---|
| 2026.01.22 | ₩10,733 | ₩11,229 | ₩10,733 | ₩10,867 | +1.25% | 14.3만 |
|---|
| 2026.01.21 | ₩10,867 | ₩11,229 | ₩10,521 | ₩10,719 | -1.36% | 24.9만 |
|---|
| 2026.01.20 | ₩10,773 | ₩11,678 | ₩10,746 | ₩10,840 | +0.62% | 33.4만 |
|---|
| 2026.01.16 | ₩12,007 | ₩12,141 | ₩11,403 | ₩11,511 | -4.13% | 19만 |
|---|
| 2026.01.15 | ₩11,953 | ₩12,410 | ₩11,792 | ₩11,969 | +0.13% | 24.6만 |
|---|
| 2026.01.14 | ₩11,511 | ₩12,020 | ₩11,444 | ₩11,967 | +3.96% | 22.1만 |
|---|
| 2026.01.13 | ₩12,007 | ₩12,141 | ₩11,658 | ₩11,712 | -2.46% | 20만 |
|---|
| 2026.01.12 | ₩11,122 | ₩12,342 | ₩11,122 | ₩12,101 | +8.81% | 44.3만 |
|---|
| 2026.01.09 | ₩11,739 | ₩11,739 | ₩11,148 | ₩11,591 | -1.26% | 22.3만 |
|---|
| 2026.01.08 | ₩10,987 | ₩11,739 | ₩10,867 | ₩11,645 | +5.98% | 24.9만 |
|---|
| 2026.01.07 | ₩10,759 | ₩11,229 | ₩10,759 | ₩11,001 | +2.24% | 18.3만 |
|---|
| 2026.01.06 | ₩11,175 | ₩11,175 | ₩10,800 | ₩10,800 | -3.36% | 23.1만 |
|---|
| 2026.01.05 | ₩11,645 | ₩11,859 | ₩10,934 | ₩10,961 | -5.88% | 35.4만 |
|---|
| 2026.01.02 | ₩11,417 | ₩11,873 | ₩11,363 | ₩11,672 | +2.23% | 28.4만 |
|---|
| 2025.12.31 | ₩11,967 | ₩12,342 | ₩11,403 | ₩11,658 | -2.58% | 47.8만 |
|---|
| 2025.12.30 | ₩10,223 | ₩11,980 | ₩10,223 | ₩11,779 | +15.22% | 56.2만 |
|---|
| 2025.12.29 | ₩10,853 | ₩11,001 | ₩10,223 | ₩10,344 | -4.70% | 26.9만 |
|---|
| 2025.12.26 | ₩10,786 | ₩10,800 | ₩10,464 | ₩10,585 | -1.87% | 19.4만 |
|---|
| 2025.12.24 | ₩10,572 | ₩10,961 | ₩10,518 | ₩10,867 | +2.79% | 18.6만 |
|---|
| 2025.12.23 | ₩10,149 | ₩10,833 | ₩9,855 | ₩10,518 | +3.64% | 60.9만 |
|---|
| 2025.12.22 | ₩11,927 | ₩11,927 | ₩9,954 | ₩10,149 | -14.90% | 144.4만 |
|---|
| 2025.12.19 | ₩12,249 | ₩12,952 | ₩11,108 | ₩11,444 | -6.57% | 143만 |
|---|
| 2025.12.18 | ₩15,562 | ₩15,871 | ₩11,444 | ₩11,457 | -26.38% | 370.9만 |
|---|
| 2025.12.17 | ₩14,999 | ₩15,495 | ₩14,282 | ₩14,924 | -0.50% | 248.9만 |
|---|
| 2025.12.16 | ₩12,007 | ₩14,569 | ₩11,403 | ₩14,194 | +18.21% | 340.8만 |
|---|
| 2025.12.15 | ₩13,617 | ₩13,832 | ₩11,900 | ₩12,436 | -8.67% | 216.4만 |
|---|
| 2025.12.12 | ₩10,719 | ₩13,349 | ₩10,142 | ₩13,295 | +24.03% | 444.4만 |
|---|
| 2025.12.11 | ₩7,647 | ₩8,170 | ₩7,620 | ₩7,982 | +4.39% | 22만 |
|---|
| 2025.12.10 | ₩7,714 | ₩8,009 | ₩7,593 | ₩7,781 | +0.87% | 18.8만 |
|---|
| 2025.12.09 | ₩7,795 | ₩8,076 | ₩7,566 | ₩8,023 | +2.93% | 18만 |
|---|
| 2025.12.08 | ₩7,674 | ₩8,251 | ₩7,285 | ₩7,674 | 0.00% | 24.1만 |
|---|
| 2025.12.05 | ₩8,532 | ₩8,532 | ₩8,103 | ₩8,130 | -4.72% | 35.2만 |
|---|
| 2025.12.04 | ₩7,553 | ₩8,452 | ₩7,553 | ₩8,331 | +10.30% | 20만 |
|---|
| 2025.12.03 | ₩7,848 | ₩8,318 | ₩7,727 | ₩8,009 | +2.05% | 42.6만 |
|---|
| 2025.12.02 | ₩8,599 | ₩8,626 | ₩7,942 | ₩8,090 | -5.93% | 31만 |
|---|
| 2025.12.01 | ₩6,896 | ₩8,452 | ₩6,896 | ₩8,224 | +19.26% | 26.7만 |
|---|
| 2025.11.28 | ₩7,244 | ₩7,365 | ₩7,177 | ₩7,231 | -0.19% | 11.8만 |
|---|
| 2025.11.26 | ₩7,312 | ₩7,513 | ₩7,016 | ₩7,352 | +0.55% | 18.1만 |
|---|
| 2025.11.25 | ₩7,352 | ₩7,419 | ₩6,775 | ₩7,110 | -3.28% | 23.9만 |
|---|
| 2025.11.24 | ₩7,312 | ₩7,701 | ₩6,909 | ₩7,308 | -0.06% | 23.6만 |
|---|
| 2025.11.21 | ₩6,507 | ₩7,218 | ₩6,305 | ₩7,218 | +10.93% | 30.1만 |
|---|
| 2025.11.20 | ₩6,433 | ₩6,762 | ₩6,359 | ₩6,417 | -0.25% | 69.1만 |
|---|
| 2025.11.19 | ₩6,815 | ₩7,164 | ₩6,193 | ₩6,386 | -6.30% | 1633.7만 |
|---|
| 2025.11.18 | ₩6,855 | ₩7,231 | ₩6,708 | ₩6,976 | +1.76% | 28.4만 |
|---|
| 2025.11.17 | ₩7,271 | ₩7,647 | ₩6,641 | ₩6,976 | -4.06% | 60만 |
|---|
| 2025.11.14 | ₩8,350 | ₩8,350 | ₩6,708 | ₩7,274 | -12.89% | 88.7만 |
|---|
| 2025.11.13 | ₩9,270 | ₩9,740 | ₩8,116 | ₩8,251 | -11.00% | 44.7만 |
|---|
| 2025.11.12 | ₩9,391 | ₩9,525 | ₩8,546 | ₩9,230 | -1.71% | 13.4만 |
|---|
| 2025.11.11 | ₩9,914 | ₩9,914 | ₩8,720 | ₩9,310 | -6.09% | 16.3만 |
|---|
| 2025.11.10 | ₩8,452 | ₩9,914 | ₩8,452 | ₩9,874 | +16.83% | 35만 |
|---|
| 2025.11.07 | ₩8,143 | ₩8,921 | ₩7,996 | ₩8,787 | +7.91% | 30.2만 |
|---|
| 2025.11.06 | ₩8,720 | ₩9,257 | ₩8,304 | ₩8,374 | -3.97% | 24만 |
|---|
| 2025.11.05 | ₩8,854 | ₩9,391 | ₩8,787 | ₩9,082 | +2.58% | 14만 |
|---|
| 2025.11.04 | ₩9,230 | ₩9,268 | ₩8,881 | ₩8,881 | -3.78% | 28.3만 |
|---|
| 2025.11.03 | ₩9,657 | ₩9,928 | ₩9,230 | ₩9,364 | -3.03% | 17.6만 |
|---|
| 2025.10.31 | ₩9,056 | ₩10,183 | ₩8,854 | ₩9,726 | +7.41% | 14.5만 |
|---|
| 2025.10.30 | ₩9,391 | ₩9,552 | ₩9,123 | ₩9,297 | -1.00% | 19.7만 |
|---|
| 2025.10.29 | ₩9,431 | ₩10,451 | ₩9,351 | ₩9,539 | +1.14% | 19.5만 |
|---|
| 2025.10.28 | ₩9,753 | ₩10,048 | ₩8,720 | ₩9,539 | -2.20% | 21.8만 |
|---|
| 2025.10.27 | ₩9,753 | ₩10,250 | ₩9,753 | ₩9,834 | +0.83% | 14.9만 |
|---|
| 2025.10.24 | ₩9,928 | ₩10,432 | ₩9,928 | ₩10,276 | +3.51% | 16.1만 |
|---|
| 2025.10.23 | ₩9,539 | ₩10,598 | ₩9,391 | ₩10,156 | +6.47% | 25.1만 |
|---|
| 2025.10.22 | ₩10,196 | ₩10,276 | ₩9,485 | ₩9,861 | -3.29% | 27.4만 |
|---|
| 2025.10.21 | ₩10,223 | ₩10,759 | ₩9,941 | ₩10,303 | +0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩10,129 | ₩10,733 | ₩10,129 | ₩10,719 | +5.83% | 16.2만 |
|---|
| 2025.10.17 | ₩10,746 | ₩11,296 | ₩9,861 | ₩10,303 | -4.12% | 51.8만 |
|---|
| 2025.10.16 | ₩11,296 | ₩12,477 | ₩10,826 | ₩10,826 | -4.16% | 37.8만 |
|---|
| 2025.10.15 | ₩10,961 | ₩12,597 | ₩10,733 | ₩11,756 | +7.26% | 49.8만 |
|---|
| 2025.10.14 | ₩10,370 | ₩11,216 | ₩10,370 | ₩10,961 | +5.69% | 24.1만 |
|---|
| 2025.10.13 | ₩10,733 | ₩11,001 | ₩10,317 | ₩10,867 | +1.25% | 104.9만 |
|---|
| 2025.10.10 | ₩11,886 | ₩11,886 | ₩10,250 | ₩10,330 | -13.09% | 71.1만 |
|---|