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 | ₩13,866 | ₩14,333 | ₩13,492 | ₩14,239 | +2.69% | 117.5만 |
| 2026.10.08 | ₩14,386 | ₩14,466 | ₩13,172 | ₩13,839 | -3.80% | 150.3만 |
| 2026.10.07 | ₩14,279 | ₩14,573 | ₩14,079 | ₩14,386 | +0.75% | 201.2만 |
| 2026.10.06 | ₩14,253 | ₩14,453 | ₩13,906 | ₩14,213 | -0.28% | 115.6만 |
| 2026.10.05 | ₩14,279 | ₩14,426 | ₩13,866 | ₩14,213 | -0.47% | 189.9만 |
| 2026.10.02 | ₩14,626 | ₩15,080 | ₩13,879 | ₩14,306 | -2.19% | 226.7만 |
| 2026.10.01 | ₩14,506 | ₩15,060 | ₩14,279 | ₩14,506 | 0.00% | 254.9만 |
| 2026.09.30 | ₩14,493 | ₩14,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,546 |
| +0.37% |
| 836.7만 |
| 2026.09.29 | ₩16,401 | ₩16,735 | ₩16,308 | ₩16,561 | +0.98% | 172.3만 |
|---|
| 2026.09.28 | ₩16,134 | ₩17,189 | ₩15,854 | ₩16,468 | +2.07% | 149.1만 |
|---|
| 2026.09.25 | ₩16,348 | ₩16,668 | ₩16,161 | ₩16,294 | -0.33% | 101.1만 |
|---|
| 2026.09.24 | ₩16,561 | ₩16,775 | ₩15,936 | ₩16,375 | -1.13% | 173.1만 |
|---|
| 2026.09.23 | ₩16,548 | ₩17,255 | ₩16,361 | ₩16,735 | +1.13% | 298.8만 |
|---|
| 2026.09.22 | ₩15,347 | ₩16,641 | ₩15,254 | ₩16,641 | +8.43% | 325.1만 |
|---|
| 2026.09.21 | ₩14,933 | ₩15,747 | ₩14,480 | ₩15,347 | +2.77% | 157.9만 |
|---|
| 2026.09.18 | ₩15,614 | ₩15,721 | ₩14,293 | ₩14,773 | -5.38% | 1270.3만 |
|---|
| 2026.09.17 | ₩15,360 | ₩15,854 | ₩15,214 | ₩15,547 | +1.22% | 157만 |
|---|
| 2026.09.16 | ₩15,414 | ₩15,974 | ₩14,987 | ₩15,414 | 0.00% | 166.3만 |
|---|
| 2026.09.15 | ₩15,614 | ₩15,907 | ₩14,987 | ₩15,480 | -0.85% | 161만 |
|---|
| 2026.09.14 | ₩15,027 | ₩16,094 | ₩14,893 | ₩15,507 | +3.20% | 159.7만 |
|---|
| 2026.09.11 | ₩15,374 | ₩15,681 | ₩14,880 | ₩15,093 | -1.82% | 150.5만 |
|---|
| 2026.09.10 | ₩15,601 | ₩16,201 | ₩15,080 | ₩15,107 | -3.17% | 189.6만 |
|---|
| 2026.09.09 | ₩16,455 | ₩16,615 | ₩15,507 | ₩15,707 | -4.54% | 232.6만 |
|---|
| 2026.09.08 | ₩16,281 | ₩17,028 | ₩16,001 | ₩16,588 | +1.89% | 229.3만 |
|---|
| 2026.09.04 | ₩15,881 | ₩16,268 | ₩15,694 | ₩16,161 | +1.76% | 136.8만 |
|---|
| 2026.09.03 | ₩15,867 | ₩16,254 | ₩15,311 | ₩16,001 | +0.84% | 207.9만 |
|---|
| 2026.09.02 | ₩15,721 | ₩16,388 | ₩15,280 | ₩15,601 | -0.76% | 197.1만 |
|---|
| 2026.09.01 | ₩15,400 | ₩16,268 | ₩15,347 | ₩15,667 | +1.73% | 137.5만 |
|---|
| 2026.08.31 | ₩15,747 | ₩15,887 | ₩14,963 | ₩15,360 | -2.46% | 159.7만 |
|---|
| 2026.08.28 | ₩14,680 | ₩15,921 | ₩14,506 | ₩15,774 | +7.45% | 136.4만 |
|---|
| 2026.08.27 | ₩15,187 | ₩15,347 | ₩14,693 | ₩14,720 | -3.08% | 100.4만 |
|---|
| 2026.08.26 | ₩14,973 | ₩15,867 | ₩14,813 | ₩15,254 | +1.87% | 162.8만 |
|---|
| 2026.08.25 | ₩14,813 | ₩15,450 | ₩14,560 | ₩15,107 | +1.98% | 146.9만 |
|---|
| 2026.08.24 | ₩14,613 | ₩15,000 | ₩14,052 | ₩14,867 | +1.74% | 134.4만 |
|---|
| 2026.08.21 | ₩13,746 | ₩14,907 | ₩13,665 | ₩14,813 | +7.77% | 161.1만 |
|---|
| 2026.08.20 | ₩13,345 | ₩13,732 | ₩13,078 | ₩13,679 | +2.50% | 125.8만 |
|---|
| 2026.08.19 | ₩12,865 | ₩13,545 | ₩12,794 | ₩13,465 | +4.67% | 147.5만 |
|---|
| 2026.08.18 | ₩12,531 | ₩13,038 | ₩12,411 | ₩12,931 | +3.19% | 94.6만 |
|---|
| 2026.08.17 | ₩12,945 | ₩13,118 | ₩12,558 | ₩12,638 | -2.37% | 75.5만 |
|---|
| 2026.08.14 | ₩12,825 | ₩13,078 | ₩12,638 | ₩12,878 | +0.42% | 76.6만 |
|---|
| 2026.08.13 | ₩12,211 | ₩13,212 | ₩12,037 | ₩12,811 | +4.92% | 114만 |
|---|
| 2026.08.12 | ₩12,665 | ₩12,705 | ₩12,064 | ₩12,157 | -4.00% | 43.6만 |
|---|
| 2026.08.11 | ₩11,811 | ₩12,625 | ₩11,784 | ₩12,411 | +5.08% | 78.5만 |
|---|
| 2026.08.10 | ₩11,517 | ₩12,157 | ₩11,477 | ₩12,117 | +5.21% | 62.3만 |
|---|
| 2026.08.07 | ₩11,637 | ₩12,004 | ₩11,357 | ₩11,677 | +0.34% | 104.1만 |
|---|
| 2026.08.06 | ₩11,210 | ₩12,011 | ₩11,090 | ₩12,011 | +7.14% | 89.2만 |
|---|
| 2026.08.05 | ₩11,757 | ₩11,757 | ₩11,050 | ₩11,263 | -4.20% | 104.5만 |
|---|
| 2026.08.04 | ₩11,410 | ₩12,024 | ₩11,410 | ₩11,864 | +3.98% | 71.8만 |
|---|
| 2026.08.03 | ₩11,277 | ₩11,650 | ₩11,230 | ₩11,477 | +1.78% | 58.4만 |
|---|
| 2026.07.31 | ₩11,263 | ₩11,584 | ₩10,943 | ₩11,544 | +2.49% | 71.2만 |
|---|
| 2026.07.30 | ₩10,743 | ₩11,490 | ₩10,436 | ₩11,437 | +6.46% | 144만 |
|---|
| 2026.07.29 | ₩10,943 | ₩11,151 | ₩10,556 | ₩10,756 | -1.71% | 99.9만 |
|---|
| 2026.07.28 | ₩11,250 | ₩11,477 | ₩10,876 | ₩11,117 | -1.19% | 78.3만 |
|---|
| 2026.07.27 | ₩11,250 | ₩11,797 | ₩11,050 | ₩11,117 | -1.19% | 88.3만 |
|---|
| 2026.07.24 | ₩11,397 | ₩11,677 | ₩10,823 | ₩11,157 | -2.11% | 101.8만 |
|---|
| 2026.07.23 | ₩11,464 | ₩11,857 | ₩11,343 | ₩11,410 | -0.47% | 50.8만 |
|---|
| 2026.07.22 | ₩11,824 | ₩11,984 | ₩11,450 | ₩11,570 | -2.14% | 42.2만 |
|---|
| 2026.07.21 | ₩11,744 | ₩12,198 | ₩11,573 | ₩11,957 | +1.82% | 34.5만 |
|---|
| 2026.07.20 | ₩11,797 | ₩12,171 | ₩11,517 | ₩11,690 | -0.90% | 57만 |
|---|
| 2026.07.17 | ₩11,023 | ₩11,877 | ₩10,823 | ₩11,730 | +6.42% | 58.3만 |
|---|
| 2026.07.16 | ₩11,544 | ₩11,553 | ₩10,916 | ₩11,223 | -2.77% | 89만 |
|---|
| 2026.07.15 | ₩12,157 | ₩12,371 | ₩11,383 | ₩11,517 | -5.27% | 71.6만 |
|---|
| 2026.07.14 | ₩12,077 | ₩12,424 | ₩11,690 | ₩12,091 | +0.11% | 75.1만 |
|---|
| 2026.07.13 | ₩11,544 | ₩12,064 | ₩11,437 | ₩12,064 | +4.51% | 94만 |
|---|
| 2026.07.10 | ₩11,597 | ₩11,704 | ₩11,266 | ₩11,504 | -0.81% | 141.7만 |
|---|
| 2026.07.09 | ₩11,837 | ₩12,251 | ₩11,504 | ₩11,797 | -0.34% | 112.2만 |
|---|
| 2026.07.08 | ₩11,784 | ₩12,144 | ₩11,477 | ₩11,864 | +0.68% | 86.4만 |
|---|
| 2026.07.07 | ₩11,784 | ₩12,224 | ₩11,423 | ₩11,917 | +1.13% | 66.8만 |
|---|
| 2026.07.06 | ₩12,838 | ₩12,905 | ₩11,343 | ₩11,770 | -8.32% | 229.3만 |
|---|
| 2026.07.02 | ₩12,865 | ₩13,479 | ₩12,464 | ₩13,052 | +1.45% | 105.2만 |
|---|
| 2026.07.01 | ₩13,145 | ₩13,212 | ₩12,571 | ₩12,731 | -3.15% | 68.8만 |
|---|
| 2026.06.30 | ₩12,424 | ₩13,545 | ₩12,144 | ₩13,118 | +5.59% | 151.7만 |
|---|
| 2026.06.29 | ₩12,091 | ₩12,491 | ₩11,957 | ₩12,331 | +1.99% | 103.5만 |
|---|
| 2026.06.26 | ₩11,143 | ₩12,157 | ₩11,143 | ₩11,997 | +7.66% | 160.9만 |
|---|
| 2026.06.25 | ₩11,210 | ₩11,557 | ₩10,743 | ₩11,370 | +1.43% | 200.7만 |
|---|
| 2026.06.24 | ₩11,343 | ₩11,570 | ₩10,569 | ₩11,343 | 0.00% | 270.4만 |
|---|
| 2026.06.23 | ₩12,077 | ₩12,091 | ₩10,943 | ₩11,383 | -5.75% | 252.6만 |
|---|
| 2026.06.22 | ₩13,292 | ₩13,479 | ₩12,037 | ₩12,171 | -8.43% | 406.8만 |
|---|
| 2026.06.18 | ₩12,705 | ₩13,512 | ₩12,304 | ₩13,479 | +6.09% | 322.2만 |
|---|
| 2026.06.17 | ₩13,345 | ₩13,345 | ₩12,117 | ₩12,611 | -5.50% | 224.8만 |
|---|
| 2026.06.16 | ₩13,319 | ₩13,372 | ₩12,478 | ₩12,544 | -5.81% | 120.4만 |
|---|
| 2026.06.15 | ₩14,146 | ₩14,413 | ₩12,811 | ₩13,158 | -6.98% | 135.9만 |
|---|
| 2026.06.12 | ₩15,547 | ₩15,614 | ₩13,479 | ₩13,812 | -11.16% | 662.3만 |
|---|
| 2026.06.11 | ₩15,867 | ₩16,014 | ₩13,687 | ₩15,414 | -2.86% | 113.5만 |
|---|
| 2026.06.10 | ₩15,721 | ₩16,415 | ₩14,480 | ₩15,347 | -2.38% | 83.2만 |
|---|
| 2026.06.09 | ₩17,522 | ₩17,722 | ₩14,973 | ₩15,414 | -12.03% | 173.3만 |
|---|
| 2026.06.08 | ₩16,348 | ₩17,349 | ₩15,948 | ₩17,349 | +6.12% | 136만 |
|---|
| 2026.06.05 | ₩14,253 | ₩16,348 | ₩14,213 | ₩15,667 | +9.93% | 266.6만 |
|---|
| 2026.06.04 | ₩11,851 | ₩13,425 | ₩11,490 | ₩13,332 | +12.50% | 136.4만 |
|---|
| 2026.06.03 | ₩12,091 | ₩12,504 | ₩11,477 | ₩11,490 | -4.97% | 29.1만 |
|---|
| 2026.06.02 | ₩12,611 | ₩12,665 | ₩12,176 | ₩12,438 | -1.38% | 24.5만 |
|---|
| 2026.06.01 | ₩12,344 | ₩12,811 | ₩12,037 | ₩12,638 | +2.38% | 24.3만 |
|---|
| 2026.05.29 | ₩12,811 | ₩13,265 | ₩12,344 | ₩12,395 | -3.25% | 49.9만 |
|---|
| 2026.05.28 | ₩11,263 | ₩12,931 | ₩11,177 | ₩12,910 | +14.62% | 69.8만 |
|---|
| 2026.05.27 | ₩11,170 | ₩11,343 | ₩10,543 | ₩11,263 | +0.84% | 18.1만 |
|---|
| 2026.05.26 | ₩10,569 | ₩11,290 | ₩10,116 | ₩11,077 | +4.80% | 40.6만 |
|---|
| 2026.05.22 | ₩10,209 | ₩10,690 | ₩10,009 | ₩10,009 | -1.96% | 29.7만 |
|---|
| 2026.05.21 | ₩10,236 | ₩10,823 | ₩10,076 | ₩10,516 | +2.74% | 37.1만 |
|---|
| 2026.05.20 | ₩10,116 | ₩10,863 | ₩10,009 | ₩10,663 | +5.41% | 19.7만 |
|---|
| 2026.05.19 | ₩10,276 | ₩10,676 | ₩10,009 | ₩10,116 | -1.56% | 37.1만 |
|---|
| 2026.05.18 | ₩9,662 | ₩10,983 | ₩9,662 | ₩10,703 | +10.77% | 37.7만 |
|---|
| 2026.05.15 | ₩10,775 | ₩10,775 | ₩9,569 | ₩9,689 | -10.08% | 54.7만 |
|---|
| 2026.05.14 | ₩11,157 | ₩11,170 | ₩10,556 | ₩10,663 | -4.43% | 26.1만 |
|---|
| 2026.05.13 | ₩10,796 | ₩11,277 | ₩10,489 | ₩11,090 | +2.72% | 28.6만 |
|---|
| 2026.05.12 | ₩11,343 | ₩11,397 | ₩10,676 | ₩10,810 | -4.71% | 34.9만 |
|---|
| 2026.05.11 | ₩11,383 | ₩12,104 | ₩11,223 | ₩11,370 | -0.12% | 31.2만 |
|---|
| 2026.05.08 | ₩12,665 | ₩12,665 | ₩11,610 | ₩11,744 | -7.27% | 55.9만 |
|---|
| 2026.05.07 | ₩13,214 | ₩13,399 | ₩12,238 | ₩12,424 | -5.98% | 48.4만 |
|---|
| 2026.05.06 | ₩12,625 | ₩13,452 | ₩12,625 | ₩13,065 | +3.49% | 60.1만 |
|---|
| 2026.05.05 | ₩12,224 | ₩12,945 | ₩12,211 | ₩12,931 | +5.79% | 32.6만 |
|---|
| 2026.05.04 | ₩12,544 | ₩12,931 | ₩12,144 | ₩12,238 | -2.45% | 34만 |
|---|
| 2026.05.01 | ₩13,145 | ₩13,278 | ₩12,424 | ₩12,798 | -2.64% | 34.8만 |
|---|
| 2026.04.30 | ₩12,945 | ₩13,319 | ₩12,117 | ₩13,132 | +1.44% | 54.8만 |
|---|
| 2026.04.29 | ₩12,504 | ₩13,352 | ₩12,424 | ₩12,891 | +3.09% | 44.9만 |
|---|
| 2026.04.28 | ₩12,464 | ₩13,479 | ₩12,278 | ₩13,452 | +7.92% | 67.3만 |
|---|
| 2026.04.27 | ₩11,624 | ₩12,727 | ₩11,210 | ₩12,571 | +8.15% | 76.3만 |
|---|
| 2026.04.24 | ₩10,209 | ₩11,677 | ₩9,342 | ₩11,624 | +13.86% | 141.9만 |
|---|
| 2026.04.23 | ₩11,824 | ₩11,851 | ₩9,969 | ₩10,161 | -14.06% | 209.5만 |
|---|
| 2026.04.22 | ₩9,262 | ₩12,011 | ₩9,262 | ₩10,876 | +17.44% | 212.9만 |
|---|
| 2026.04.21 | ₩9,355 | ₩10,116 | ₩8,941 | ₩9,302 | -0.57% | 59.2만 |
|---|
| 2026.04.20 | ₩8,554 | ₩9,635 | ₩8,528 | ₩9,355 | +9.36% | 44.6만 |
|---|
| 2026.04.17 | ₩8,981 | ₩9,061 | ₩8,421 | ₩8,501 | -5.35% | 24.1만 |
|---|
| 2026.04.16 | ₩8,608 | ₩8,981 | ₩8,581 | ₩8,674 | +0.78% | 19만 |
|---|
| 2026.04.15 | ₩8,354 | ₩8,995 | ₩8,327 | ₩8,981 | +7.51% | 21.5만 |
|---|
| 2026.04.14 | ₩8,354 | ₩8,674 | ₩8,354 | ₩8,581 | +2.72% | 16만 |
|---|
| 2026.04.13 | ₩8,434 | ₩8,674 | ₩8,274 | ₩8,407 | -0.32% | 14.6만 |
|---|
| 2026.04.10 | ₩8,421 | ₩8,741 | ₩8,261 | ₩8,421 | 0.00% | 17.5만 |
|---|
| 2026.04.09 | ₩8,141 | ₩8,648 | ₩8,141 | ₩8,541 | +4.92% | 20.9만 |
|---|
| 2026.04.08 | ₩8,327 | ₩8,501 | ₩8,127 | ₩8,247 | -0.96% | 17.5만 |
|---|
| 2026.04.07 | ₩8,674 | ₩8,841 | ₩8,007 | ₩8,034 | -7.38% | 27.5만 |
|---|
| 2026.04.06 | ₩8,007 | ₩8,714 | ₩7,900 | ₩8,674 | +8.33% | 24.2만 |
|---|
| 2026.04.02 | ₩7,567 | ₩8,194 | ₩7,460 | ₩8,061 | +6.53% | 22.3만 |
|---|
| 2026.04.01 | ₩7,206 | ₩7,847 | ₩7,206 | ₩7,802 | +8.26% | 19.3만 |
|---|
| 2026.03.31 | ₩7,273 | ₩7,714 | ₩6,779 | ₩7,473 | +2.75% | 28.4만 |
|---|
| 2026.03.30 | ₩6,953 | ₩7,520 | ₩6,673 | ₩6,766 | -2.69% | 27.5만 |
|---|
| 2026.03.27 | ₩7,553 | ₩7,970 | ₩6,980 | ₩6,980 | -7.60% | 34.3만 |
|---|
| 2026.03.26 | ₩8,047 | ₩8,175 | ₩7,527 | ₩7,740 | -3.81% | 22.5만 |
|---|
| 2026.03.25 | ₩8,234 | ₩8,448 | ₩8,034 | ₩8,127 | -1.30% | 8.4만 |
|---|
| 2026.03.24 | ₩8,127 | ₩8,474 | ₩8,127 | ₩8,234 | +1.31% | 7.7만 |
|---|
| 2026.03.23 | ₩7,967 | ₩8,608 | ₩7,847 | ₩8,501 | +6.70% | 16.1만 |
|---|
| 2026.03.20 | ₩8,221 | ₩8,407 | ₩7,834 | ₩8,261 | +0.49% | 24.6만 |
|---|
| 2026.03.19 | ₩8,141 | ₩8,501 | ₩8,127 | ₩8,461 | +3.93% | 44.2만 |
|---|
| 2026.03.18 | ₩8,274 | ₩8,381 | ₩8,087 | ₩8,287 | +0.16% | 14.7만 |
|---|
| 2026.03.17 | ₩8,274 | ₩8,674 | ₩8,261 | ₩8,476 | +2.44% | 17만 |
|---|
| 2026.03.16 | ₩8,305 | ₩8,594 | ₩8,247 | ₩8,461 | +1.88% | 23.9만 |
|---|
| 2026.03.13 | ₩8,141 | ₩8,581 | ₩8,141 | ₩8,541 | +4.92% | 7.3만 |
|---|
| 2026.03.12 | ₩8,448 | ₩8,594 | ₩8,154 | ₩8,234 | -2.53% | 11만 |
|---|
| 2026.03.11 | ₩8,194 | ₩8,661 | ₩8,181 | ₩8,594 | +4.89% | 8.6만 |
|---|
| 2026.03.10 | ₩8,601 | ₩8,728 | ₩8,074 | ₩8,347 | -2.95% | 34.7만 |
|---|
| 2026.03.09 | ₩8,714 | ₩8,741 | ₩8,394 | ₩8,541 | -1.99% | 15.6만 |
|---|
| 2026.03.06 | ₩8,381 | ₩9,528 | ₩8,007 | ₩8,821 | +5.25% | 38만 |
|---|
| 2026.03.05 | ₩7,900 | ₩8,634 | ₩7,900 | ₩8,181 | +3.55% | 16.3만 |
|---|
| 2026.03.04 | ₩8,181 | ₩8,621 | ₩8,134 | ₩8,541 | +4.40% | 13.1만 |
|---|
| 2026.03.03 | ₩7,860 | ₩8,247 | ₩7,794 | ₩8,207 | +4.41% | 14.5만 |
|---|
| 2026.03.02 | ₩8,528 | ₩8,528 | ₩8,007 | ₩8,007 | -6.10% | 26.9만 |
|---|
| 2026.02.27 | ₩8,608 | ₩8,608 | ₩8,301 | ₩8,528 | -0.93% | 14.2만 |
|---|
| 2026.02.26 | ₩8,407 | ₩8,674 | ₩8,234 | ₩8,674 | +3.17% | 11만 |
|---|
| 2026.02.25 | ₩8,608 | ₩8,995 | ₩8,207 | ₩8,541 | -0.78% | 37만 |
|---|
| 2026.02.24 | ₩8,087 | ₩8,794 | ₩8,007 | ₩8,528 | +5.45% | 38.8만 |
|---|
| 2026.02.23 | ₩8,434 | ₩8,448 | ₩8,007 | ₩8,034 | -4.75% | 18.5만 |
|---|
| 2026.02.20 | ₩8,968 | ₩9,075 | ₩8,154 | ₩8,301 | -7.44% | 39.6만 |
|---|
| 2026.02.19 | ₩8,514 | ₩9,342 | ₩7,994 | ₩8,901 | +4.55% | 25만 |
|---|
| 2026.02.18 | ₩8,514 | ₩8,672 | ₩8,135 | ₩8,135 | -4.45% | 19.3만 |
|---|
| 2026.02.17 | ₩8,608 | ₩8,674 | ₩8,309 | ₩8,674 | +0.78% | 12.7만 |
|---|
| 2026.02.13 | ₩8,474 | ₩8,781 | ₩8,287 | ₩8,541 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩8,674 | ₩8,843 | ₩8,287 | ₩8,341 | -3.85% | 17.1만 |
|---|
| 2026.02.11 | ₩9,228 | ₩9,228 | ₩8,421 | ₩8,674 | -6.00% | 16.5만 |
|---|
| 2026.02.10 | ₩9,101 | ₩9,542 | ₩8,968 | ₩8,968 | -1.47% | 10만 |
|---|
| 2026.02.09 | ₩9,195 | ₩9,488 | ₩9,075 | ₩9,248 | +0.58% | 12.1만 |
|---|
| 2026.02.06 | ₩9,288 | ₩9,544 | ₩9,088 | ₩9,275 | -0.14% | 28만 |
|---|
| 2026.02.05 | ₩9,569 | ₩10,196 | ₩9,048 | ₩9,128 | -4.60% | 16.8만 |
|---|
| 2026.02.04 | ₩9,141 | ₩10,276 | ₩9,020 | ₩10,236 | +11.97% | 26.7만 |
|---|
| 2026.02.03 | ₩9,475 | ₩9,675 | ₩8,901 | ₩9,475 | 0.00% | 42.6만 |
|---|
| 2026.02.02 | ₩9,222 | ₩9,702 | ₩9,048 | ₩9,522 | +3.26% | 13.4만 |
|---|
| 2026.01.30 | ₩9,569 | ₩9,929 | ₩9,088 | ₩9,222 | -3.63% | 21.9만 |
|---|
| 2026.01.29 | ₩10,009 | ₩10,436 | ₩8,861 | ₩9,569 | -4.40% | 65.3만 |
|---|
| 2026.01.28 | ₩10,423 | ₩11,036 | ₩10,009 | ₩10,009 | -3.97% | 40만 |
|---|
| 2026.01.27 | ₩10,783 | ₩11,130 | ₩10,409 | ₩10,529 | -2.35% | 20만 |
|---|
| 2026.01.26 | ₩11,237 | ₩11,664 | ₩10,823 | ₩10,943 | -2.61% | 16.8만 |
|---|
| 2026.01.23 | ₩10,583 | ₩11,464 | ₩10,583 | ₩11,464 | +8.32% | 13.1만 |
|---|
| 2026.01.22 | ₩10,676 | ₩11,170 | ₩10,676 | ₩10,810 | +1.25% | 14.3만 |
|---|
| 2026.01.21 | ₩10,810 | ₩11,170 | ₩10,465 | ₩10,663 | -1.36% | 24.9만 |
|---|
| 2026.01.20 | ₩10,716 | ₩11,617 | ₩10,690 | ₩10,783 | +0.62% | 33.4만 |
|---|
| 2026.01.16 | ₩11,944 | ₩12,077 | ₩11,343 | ₩11,450 | -4.13% | 19만 |
|---|
| 2026.01.15 | ₩11,891 | ₩12,344 | ₩11,730 | ₩11,907 | +0.13% | 24.6만 |
|---|
| 2026.01.14 | ₩11,450 | ₩11,957 | ₩11,383 | ₩11,904 | +3.96% | 22.1만 |
|---|
| 2026.01.13 | ₩11,944 | ₩12,077 | ₩11,597 | ₩11,650 | -2.46% | 20만 |
|---|
| 2026.01.12 | ₩11,063 | ₩12,278 | ₩11,063 | ₩12,037 | +8.81% | 44.3만 |
|---|
| 2026.01.09 | ₩11,677 | ₩11,677 | ₩11,090 | ₩11,530 | -1.26% | 22.3만 |
|---|
| 2026.01.08 | ₩10,930 | ₩11,677 | ₩10,810 | ₩11,584 | +5.98% | 24.9만 |
|---|
| 2026.01.07 | ₩10,703 | ₩11,170 | ₩10,703 | ₩10,943 | +2.24% | 18.3만 |
|---|
| 2026.01.06 | ₩11,117 | ₩11,117 | ₩10,743 | ₩10,743 | -3.36% | 23.1만 |
|---|
| 2026.01.05 | ₩11,584 | ₩11,797 | ₩10,876 | ₩10,903 | -5.88% | 35.4만 |
|---|
| 2026.01.02 | ₩11,357 | ₩11,811 | ₩11,303 | ₩11,610 | +2.23% | 28.4만 |
|---|
| 2025.12.31 | ₩11,904 | ₩12,278 | ₩11,343 | ₩11,597 | -2.58% | 47.8만 |
|---|
| 2025.12.30 | ₩10,169 | ₩11,917 | ₩10,169 | ₩11,717 | +15.22% | 56.2만 |
|---|
| 2025.12.29 | ₩10,796 | ₩10,943 | ₩10,169 | ₩10,289 | -4.70% | 26.9만 |
|---|
| 2025.12.26 | ₩10,730 | ₩10,743 | ₩10,409 | ₩10,529 | -1.87% | 19.4만 |
|---|
| 2025.12.24 | ₩10,516 | ₩10,903 | ₩10,463 | ₩10,810 | +2.79% | 18.6만 |
|---|
| 2025.12.23 | ₩10,096 | ₩10,776 | ₩9,803 | ₩10,463 | +3.64% | 60.9만 |
|---|
| 2025.12.22 | ₩11,864 | ₩11,864 | ₩9,902 | ₩10,096 | -14.90% | 144.4만 |
|---|
| 2025.12.19 | ₩12,184 | ₩12,883 | ₩11,050 | ₩11,383 | -6.57% | 143만 |
|---|
| 2025.12.18 | ₩15,480 | ₩15,787 | ₩11,383 | ₩11,397 | -26.38% | 370.9만 |
|---|
| 2025.12.17 | ₩14,920 | ₩15,414 | ₩14,207 | ₩14,845 | -0.50% | 248.9만 |
|---|
| 2025.12.16 | ₩11,944 | ₩14,493 | ₩11,343 | ₩14,119 | +18.21% | 340.8만 |
|---|
| 2025.12.15 | ₩13,545 | ₩13,759 | ₩11,837 | ₩12,371 | -8.67% | 216.4만 |
|---|
| 2025.12.12 | ₩10,663 | ₩13,278 | ₩10,089 | ₩13,225 | +24.03% | 444.4만 |
|---|
| 2025.12.11 | ₩7,607 | ₩8,127 | ₩7,580 | ₩7,940 | +4.39% | 22만 |
|---|
| 2025.12.10 | ₩7,673 | ₩7,967 | ₩7,553 | ₩7,740 | +0.87% | 18.8만 |
|---|
| 2025.12.09 | ₩7,754 | ₩8,034 | ₩7,527 | ₩7,980 | +2.93% | 18만 |
|---|
| 2025.12.08 | ₩7,633 | ₩8,207 | ₩7,246 | ₩7,633 | 0.00% | 24.1만 |
|---|
| 2025.12.05 | ₩8,488 | ₩8,488 | ₩8,061 | ₩8,087 | -4.72% | 35.2만 |
|---|
| 2025.12.04 | ₩7,513 | ₩8,407 | ₩7,513 | ₩8,287 | +10.30% | 20만 |
|---|
| 2025.12.03 | ₩7,807 | ₩8,274 | ₩7,687 | ₩7,967 | +2.05% | 42.6만 |
|---|
| 2025.12.02 | ₩8,554 | ₩8,581 | ₩7,900 | ₩8,047 | -5.93% | 31만 |
|---|
| 2025.12.01 | ₩6,859 | ₩8,407 | ₩6,859 | ₩8,181 | +19.26% | 26.7만 |
|---|
| 2025.11.28 | ₩7,206 | ₩7,327 | ₩7,140 | ₩7,193 | -0.19% | 11.8만 |
|---|
| 2025.11.26 | ₩7,273 | ₩7,473 | ₩6,980 | ₩7,313 | +0.55% | 18.1만 |
|---|
| 2025.11.25 | ₩7,313 | ₩7,380 | ₩6,739 | ₩7,073 | -3.28% | 23.9만 |
|---|
| 2025.11.24 | ₩7,273 | ₩7,660 | ₩6,873 | ₩7,269 | -0.06% | 23.6만 |
|---|
| 2025.11.21 | ₩6,472 | ₩7,180 | ₩6,272 | ₩7,180 | +10.93% | 30.1만 |
|---|
| 2025.11.20 | ₩6,399 | ₩6,726 | ₩6,326 | ₩6,383 | -0.25% | 69.1만 |
|---|
| 2025.11.19 | ₩6,779 | ₩7,126 | ₩6,160 | ₩6,352 | -6.30% | 1633.7만 |
|---|
| 2025.11.18 | ₩6,819 | ₩7,193 | ₩6,673 | ₩6,940 | +1.76% | 28.4만 |
|---|
| 2025.11.17 | ₩7,233 | ₩7,607 | ₩6,606 | ₩6,940 | -4.06% | 60만 |
|---|
| 2025.11.14 | ₩8,306 | ₩8,306 | ₩6,673 | ₩7,236 | -12.89% | 88.7만 |
|---|
| 2025.11.13 | ₩9,222 | ₩9,689 | ₩8,074 | ₩8,207 | -11.00% | 44.7만 |
|---|
| 2025.11.12 | ₩9,342 | ₩9,475 | ₩8,501 | ₩9,181 | -1.71% | 13.4만 |
|---|
| 2025.11.11 | ₩9,862 | ₩9,862 | ₩8,674 | ₩9,262 | -6.09% | 16.3만 |
|---|
| 2025.11.10 | ₩8,407 | ₩9,862 | ₩8,407 | ₩9,822 | +16.83% | 35만 |
|---|
| 2025.11.07 | ₩8,101 | ₩8,875 | ₩7,954 | ₩8,741 | +7.91% | 30.2만 |
|---|
| 2025.11.06 | ₩8,674 | ₩9,208 | ₩8,261 | ₩8,330 | -3.97% | 24만 |
|---|
| 2025.11.05 | ₩8,808 | ₩9,342 | ₩8,741 | ₩9,035 | +2.58% | 14만 |
|---|
| 2025.11.04 | ₩9,181 | ₩9,219 | ₩8,835 | ₩8,835 | -3.78% | 28.3만 |
|---|
| 2025.11.03 | ₩9,606 | ₩9,875 | ₩9,181 | ₩9,315 | -3.03% | 17.6만 |
|---|
| 2025.10.31 | ₩9,008 | ₩10,129 | ₩8,808 | ₩9,675 | +7.41% | 14.5만 |
|---|
| 2025.10.30 | ₩9,342 | ₩9,502 | ₩9,075 | ₩9,248 | -1.00% | 19.7만 |
|---|
| 2025.10.29 | ₩9,382 | ₩10,396 | ₩9,302 | ₩9,488 | +1.14% | 19.5만 |
|---|
| 2025.10.28 | ₩9,702 | ₩9,996 | ₩8,674 | ₩9,488 | -2.20% | 21.8만 |
|---|
| 2025.10.27 | ₩9,702 | ₩10,196 | ₩9,702 | ₩9,782 | +0.83% | 14.9만 |
|---|
| 2025.10.24 | ₩9,875 | ₩10,377 | ₩9,875 | ₩10,222 | +3.51% | 16.1만 |
|---|
| 2025.10.23 | ₩9,488 | ₩10,543 | ₩9,342 | ₩10,102 | +6.47% | 25.1만 |
|---|
| 2025.10.22 | ₩10,142 | ₩10,222 | ₩9,435 | ₩9,809 | -3.29% | 27.4만 |
|---|
| 2025.10.21 | ₩10,169 | ₩10,703 | ₩9,889 | ₩10,249 | +0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩10,076 | ₩10,676 | ₩10,076 | ₩10,663 | +5.83% | 16.2만 |
|---|
| 2025.10.17 | ₩10,690 | ₩11,237 | ₩9,809 | ₩10,249 | -4.12% | 51.8만 |
|---|
| 2025.10.16 | ₩11,237 | ₩12,411 | ₩10,770 | ₩10,770 | -4.16% | 37.8만 |
|---|
| 2025.10.15 | ₩10,903 | ₩12,531 | ₩10,676 | ₩11,694 | +7.26% | 49.8만 |
|---|
| 2025.10.14 | ₩10,316 | ₩11,157 | ₩10,316 | ₩10,903 | +5.69% | 24.1만 |
|---|
| 2025.10.13 | ₩10,676 | ₩10,943 | ₩10,262 | ₩10,810 | +1.25% | 104.9만 |
|---|
| 2025.10.10 | ₩11,824 | ₩11,824 | ₩10,196 | ₩10,276 | -13.09% | 71.1만 |
|---|