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 | ₩13,936 | ₩14,406 | ₩13,561 | ₩14,312 | +2.69% | 117.5만 |
| 2026.10.08 | ₩14,459 | ₩14,540 | ₩13,239 | ₩13,909 | -3.80% | 150.3만 |
| 2026.10.07 | ₩14,352 | ₩14,647 | ₩14,151 | ₩14,459 | +0.75% | 201.2만 |
| 2026.10.06 | ₩14,325 | ₩14,526 | ₩13,976 | ₩14,285 | -0.28% | 115.6만 |
| 2026.10.05 | ₩14,352 | ₩14,500 | ₩13,936 | ₩14,285 | -0.47% | 189.9만 |
| 2026.10.02 | ₩14,701 | ₩15,157 | ₩13,950 | ₩14,379 | -2.19% | 226.7만 |
| 2026.10.01 | ₩14,580 | ₩15,137 | ₩14,352 | ₩14,580 | 0.00% | 254.9만 |
| 2026.09.30 | ₩14,567 | ₩14,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,620 |
| +0.37% |
| 836.7만 |
| 2026.09.29 | ₩16,485 | ₩16,820 | ₩16,391 | ₩16,646 | +0.98% | 172.3만 |
|---|
| 2026.09.28 | ₩16,216 | ₩17,276 | ₩15,935 | ₩16,552 | +2.07% | 149.1만 |
|---|
| 2026.09.25 | ₩16,431 | ₩16,753 | ₩16,243 | ₩16,377 | -0.33% | 101.1만 |
|---|
| 2026.09.24 | ₩16,646 | ₩16,860 | ₩16,017 | ₩16,458 | -1.13% | 173.1만 |
|---|
| 2026.09.23 | ₩16,632 | ₩17,343 | ₩16,444 | ₩16,820 | +1.13% | 298.8만 |
|---|
| 2026.09.22 | ₩15,425 | ₩16,726 | ₩15,331 | ₩16,726 | +8.43% | 325.1만 |
|---|
| 2026.09.21 | ₩15,009 | ₩15,827 | ₩14,553 | ₩15,425 | +2.77% | 157.9만 |
|---|
| 2026.09.18 | ₩15,693 | ₩15,801 | ₩14,365 | ₩14,848 | -5.38% | 1270.3만 |
|---|
| 2026.09.17 | ₩15,438 | ₩15,935 | ₩15,291 | ₩15,626 | +1.22% | 157만 |
|---|
| 2026.09.16 | ₩15,492 | ₩16,055 | ₩15,063 | ₩15,492 | 0.00% | 166.3만 |
|---|
| 2026.09.15 | ₩15,693 | ₩15,988 | ₩15,063 | ₩15,559 | -0.85% | 161만 |
|---|
| 2026.09.14 | ₩15,103 | ₩16,176 | ₩14,969 | ₩15,586 | +3.20% | 159.7만 |
|---|
| 2026.09.11 | ₩15,452 | ₩15,760 | ₩14,956 | ₩15,170 | -1.82% | 150.5만 |
|---|
| 2026.09.10 | ₩15,680 | ₩16,284 | ₩15,157 | ₩15,184 | -3.17% | 189.6만 |
|---|
| 2026.09.09 | ₩16,538 | ₩16,699 | ₩15,586 | ₩15,787 | -4.54% | 232.6만 |
|---|
| 2026.09.08 | ₩16,364 | ₩17,115 | ₩16,082 | ₩16,672 | +1.89% | 229.3만 |
|---|
| 2026.09.04 | ₩15,962 | ₩16,351 | ₩15,774 | ₩16,243 | +1.76% | 136.8만 |
|---|
| 2026.09.03 | ₩15,948 | ₩16,337 | ₩15,389 | ₩16,082 | +0.84% | 207.9만 |
|---|
| 2026.09.02 | ₩15,801 | ₩16,471 | ₩15,358 | ₩15,680 | -0.76% | 197.1만 |
|---|
| 2026.09.01 | ₩15,479 | ₩16,351 | ₩15,425 | ₩15,747 | +1.73% | 137.5만 |
|---|
| 2026.08.31 | ₩15,827 | ₩15,968 | ₩15,039 | ₩15,438 | -2.46% | 159.7만 |
|---|
| 2026.08.28 | ₩14,754 | ₩16,002 | ₩14,580 | ₩15,854 | +7.45% | 136.4만 |
|---|
| 2026.08.27 | ₩15,264 | ₩15,425 | ₩14,768 | ₩14,795 | -3.08% | 100.4만 |
|---|
| 2026.08.26 | ₩15,049 | ₩15,948 | ₩14,889 | ₩15,331 | +1.87% | 162.8만 |
|---|
| 2026.08.25 | ₩14,889 | ₩15,528 | ₩14,634 | ₩15,184 | +1.98% | 146.9만 |
|---|
| 2026.08.24 | ₩14,687 | ₩15,076 | ₩14,124 | ₩14,942 | +1.74% | 134.4만 |
|---|
| 2026.08.21 | ₩13,815 | ₩14,982 | ₩13,735 | ₩14,889 | +7.77% | 161.1만 |
|---|
| 2026.08.20 | ₩13,413 | ₩13,802 | ₩13,145 | ₩13,748 | +2.50% | 125.8만 |
|---|
| 2026.08.19 | ₩12,930 | ₩13,614 | ₩12,859 | ₩13,534 | +4.67% | 147.5만 |
|---|
| 2026.08.18 | ₩12,595 | ₩13,105 | ₩12,474 | ₩12,997 | +3.19% | 94.6만 |
|---|
| 2026.08.17 | ₩13,011 | ₩13,185 | ₩12,622 | ₩12,702 | -2.37% | 75.5만 |
|---|
| 2026.08.14 | ₩12,890 | ₩13,145 | ₩12,702 | ₩12,944 | +0.42% | 76.6만 |
|---|
| 2026.08.13 | ₩12,273 | ₩13,279 | ₩12,099 | ₩12,877 | +4.92% | 114만 |
|---|
| 2026.08.12 | ₩12,729 | ₩12,769 | ₩12,125 | ₩12,219 | -4.00% | 43.6만 |
|---|
| 2026.08.11 | ₩11,871 | ₩12,689 | ₩11,844 | ₩12,474 | +5.08% | 78.5만 |
|---|
| 2026.08.10 | ₩11,576 | ₩12,219 | ₩11,535 | ₩12,179 | +5.21% | 62.3만 |
|---|
| 2026.08.07 | ₩11,696 | ₩12,065 | ₩11,415 | ₩11,736 | +0.34% | 104.1만 |
|---|
| 2026.08.06 | ₩11,267 | ₩12,072 | ₩11,146 | ₩12,072 | +7.14% | 89.2만 |
|---|
| 2026.08.05 | ₩11,817 | ₩11,817 | ₩11,106 | ₩11,321 | -4.20% | 104.5만 |
|---|
| 2026.08.04 | ₩11,468 | ₩12,085 | ₩11,468 | ₩11,924 | +3.98% | 71.8만 |
|---|
| 2026.08.03 | ₩11,334 | ₩11,710 | ₩11,287 | ₩11,535 | +1.78% | 58.4만 |
|---|
| 2026.07.31 | ₩11,321 | ₩11,643 | ₩10,999 | ₩11,602 | +2.49% | 71.2만 |
|---|
| 2026.07.30 | ₩10,798 | ₩11,549 | ₩10,489 | ₩11,495 | +6.46% | 144만 |
|---|
| 2026.07.29 | ₩10,999 | ₩11,208 | ₩10,610 | ₩10,811 | -1.71% | 99.9만 |
|---|
| 2026.07.28 | ₩11,307 | ₩11,535 | ₩10,932 | ₩11,173 | -1.19% | 78.3만 |
|---|
| 2026.07.27 | ₩11,307 | ₩11,857 | ₩11,106 | ₩11,173 | -1.19% | 88.3만 |
|---|
| 2026.07.24 | ₩11,455 | ₩11,736 | ₩10,878 | ₩11,213 | -2.11% | 101.8만 |
|---|
| 2026.07.23 | ₩11,522 | ₩11,918 | ₩11,401 | ₩11,468 | -0.47% | 50.8만 |
|---|
| 2026.07.22 | ₩11,884 | ₩12,045 | ₩11,508 | ₩11,629 | -2.14% | 42.2만 |
|---|
| 2026.07.21 | ₩11,804 | ₩12,260 | ₩11,632 | ₩12,018 | +1.82% | 34.5만 |
|---|
| 2026.07.20 | ₩11,857 | ₩12,233 | ₩11,576 | ₩11,750 | -0.90% | 57만 |
|---|
| 2026.07.17 | ₩11,079 | ₩11,938 | ₩10,878 | ₩11,790 | +6.42% | 58.3만 |
|---|
| 2026.07.16 | ₩11,602 | ₩11,612 | ₩10,972 | ₩11,280 | -2.77% | 89만 |
|---|
| 2026.07.15 | ₩12,219 | ₩12,434 | ₩11,441 | ₩11,576 | -5.27% | 71.6만 |
|---|
| 2026.07.14 | ₩12,139 | ₩12,488 | ₩11,750 | ₩12,152 | +0.11% | 75.1만 |
|---|
| 2026.07.13 | ₩11,602 | ₩12,125 | ₩11,495 | ₩12,125 | +4.51% | 94만 |
|---|
| 2026.07.10 | ₩11,656 | ₩11,763 | ₩11,323 | ₩11,562 | -0.81% | 141.7만 |
|---|
| 2026.07.09 | ₩11,897 | ₩12,313 | ₩11,562 | ₩11,857 | -0.34% | 112.2만 |
|---|
| 2026.07.08 | ₩11,844 | ₩12,206 | ₩11,535 | ₩11,924 | +0.68% | 86.4만 |
|---|
| 2026.07.07 | ₩11,844 | ₩12,286 | ₩11,482 | ₩11,978 | +1.13% | 66.8만 |
|---|
| 2026.07.06 | ₩12,903 | ₩12,970 | ₩11,401 | ₩11,830 | -8.32% | 229.3만 |
|---|
| 2026.07.02 | ₩12,930 | ₩13,547 | ₩12,528 | ₩13,118 | +1.45% | 105.2만 |
|---|
| 2026.07.01 | ₩13,212 | ₩13,279 | ₩12,635 | ₩12,796 | -3.15% | 68.8만 |
|---|
| 2026.06.30 | ₩12,488 | ₩13,614 | ₩12,206 | ₩13,185 | +5.59% | 151.7만 |
|---|
| 2026.06.29 | ₩12,152 | ₩12,555 | ₩12,018 | ₩12,394 | +1.99% | 103.5만 |
|---|
| 2026.06.26 | ₩11,200 | ₩12,219 | ₩11,200 | ₩12,058 | +7.66% | 160.9만 |
|---|
| 2026.06.25 | ₩11,267 | ₩11,616 | ₩10,798 | ₩11,428 | +1.43% | 200.7만 |
|---|
| 2026.06.24 | ₩11,401 | ₩11,629 | ₩10,623 | ₩11,401 | 0.00% | 270.4만 |
|---|
| 2026.06.23 | ₩12,139 | ₩12,152 | ₩10,999 | ₩11,441 | -5.75% | 252.6만 |
|---|
| 2026.06.22 | ₩13,359 | ₩13,547 | ₩12,099 | ₩12,233 | -8.43% | 406.8만 |
|---|
| 2026.06.18 | ₩12,769 | ₩13,581 | ₩12,367 | ₩13,547 | +6.09% | 322.2만 |
|---|
| 2026.06.17 | ₩13,413 | ₩13,413 | ₩12,179 | ₩12,675 | -5.50% | 224.8만 |
|---|
| 2026.06.16 | ₩13,386 | ₩13,440 | ₩12,541 | ₩12,608 | -5.81% | 120.4만 |
|---|
| 2026.06.15 | ₩14,218 | ₩14,486 | ₩12,877 | ₩13,225 | -6.98% | 135.9만 |
|---|
| 2026.06.12 | ₩15,626 | ₩15,693 | ₩13,547 | ₩13,883 | -11.16% | 662.3만 |
|---|
| 2026.06.11 | ₩15,948 | ₩16,096 | ₩13,756 | ₩15,492 | -2.86% | 113.5만 |
|---|
| 2026.06.10 | ₩15,801 | ₩16,498 | ₩14,553 | ₩15,425 | -2.38% | 83.2만 |
|---|
| 2026.06.09 | ₩17,611 | ₩17,813 | ₩15,049 | ₩15,492 | -12.03% | 173.3만 |
|---|
| 2026.06.08 | ₩16,431 | ₩17,437 | ₩16,029 | ₩17,437 | +6.12% | 136만 |
|---|
| 2026.06.05 | ₩14,325 | ₩16,431 | ₩14,285 | ₩15,747 | +9.93% | 266.6만 |
|---|
| 2026.06.04 | ₩11,911 | ₩13,494 | ₩11,549 | ₩13,400 | +12.50% | 136.4만 |
|---|
| 2026.06.03 | ₩12,152 | ₩12,568 | ₩11,535 | ₩11,549 | -4.97% | 29.1만 |
|---|
| 2026.06.02 | ₩12,675 | ₩12,729 | ₩12,238 | ₩12,501 | -1.38% | 24.5만 |
|---|
| 2026.06.01 | ₩12,407 | ₩12,877 | ₩12,099 | ₩12,702 | +2.38% | 24.3만 |
|---|
| 2026.05.29 | ₩12,877 | ₩13,333 | ₩12,407 | ₩12,458 | -3.25% | 49.9만 |
|---|
| 2026.05.28 | ₩11,321 | ₩12,997 | ₩11,233 | ₩12,976 | +14.62% | 69.8만 |
|---|
| 2026.05.27 | ₩11,227 | ₩11,401 | ₩10,596 | ₩11,321 | +0.84% | 18.1만 |
|---|
| 2026.05.26 | ₩10,623 | ₩11,347 | ₩10,167 | ₩11,133 | +4.80% | 40.6만 |
|---|
| 2026.05.22 | ₩10,261 | ₩10,744 | ₩10,060 | ₩10,060 | -1.96% | 29.7만 |
|---|
| 2026.05.21 | ₩10,288 | ₩10,878 | ₩10,127 | ₩10,570 | +2.74% | 37.1만 |
|---|
| 2026.05.20 | ₩10,167 | ₩10,918 | ₩10,060 | ₩10,717 | +5.41% | 19.7만 |
|---|
| 2026.05.19 | ₩10,328 | ₩10,730 | ₩10,060 | ₩10,167 | -1.56% | 37.1만 |
|---|
| 2026.05.18 | ₩9,711 | ₩11,039 | ₩9,711 | ₩10,757 | +10.77% | 37.7만 |
|---|
| 2026.05.15 | ₩10,830 | ₩10,830 | ₩9,617 | ₩9,738 | -10.08% | 54.7만 |
|---|
| 2026.05.14 | ₩11,213 | ₩11,227 | ₩10,610 | ₩10,717 | -4.43% | 26.1만 |
|---|
| 2026.05.13 | ₩10,851 | ₩11,334 | ₩10,543 | ₩11,146 | +2.72% | 28.6만 |
|---|
| 2026.05.12 | ₩11,401 | ₩11,455 | ₩10,730 | ₩10,865 | -4.71% | 34.9만 |
|---|
| 2026.05.11 | ₩11,441 | ₩12,166 | ₩11,280 | ₩11,428 | -0.12% | 31.2만 |
|---|
| 2026.05.08 | ₩12,729 | ₩12,729 | ₩11,669 | ₩11,804 | -7.27% | 55.9만 |
|---|
| 2026.05.07 | ₩13,282 | ₩13,467 | ₩12,300 | ₩12,488 | -5.98% | 48.4만 |
|---|
| 2026.05.06 | ₩12,689 | ₩13,520 | ₩12,689 | ₩13,131 | +3.49% | 60.1만 |
|---|
| 2026.05.05 | ₩12,286 | ₩13,011 | ₩12,273 | ₩12,997 | +5.79% | 32.6만 |
|---|
| 2026.05.04 | ₩12,608 | ₩12,997 | ₩12,206 | ₩12,300 | -2.45% | 34만 |
|---|
| 2026.05.01 | ₩13,212 | ₩13,346 | ₩12,488 | ₩12,863 | -2.64% | 34.8만 |
|---|
| 2026.04.30 | ₩13,011 | ₩13,386 | ₩12,179 | ₩13,198 | +1.44% | 54.8만 |
|---|
| 2026.04.29 | ₩12,568 | ₩13,420 | ₩12,488 | ₩12,957 | +3.09% | 44.9만 |
|---|
| 2026.04.28 | ₩12,528 | ₩13,547 | ₩12,340 | ₩13,520 | +7.92% | 67.3만 |
|---|
| 2026.04.27 | ₩11,683 | ₩12,792 | ₩11,267 | ₩12,635 | +8.15% | 76.3만 |
|---|
| 2026.04.24 | ₩10,261 | ₩11,736 | ₩9,389 | ₩11,683 | +13.86% | 141.9만 |
|---|
| 2026.04.23 | ₩11,884 | ₩11,911 | ₩10,020 | ₩10,213 | -14.06% | 209.5만 |
|---|
| 2026.04.22 | ₩9,309 | ₩12,072 | ₩9,309 | ₩10,932 | +17.44% | 212.9만 |
|---|
| 2026.04.21 | ₩9,403 | ₩10,167 | ₩8,987 | ₩9,349 | -0.57% | 59.2만 |
|---|
| 2026.04.20 | ₩8,598 | ₩9,684 | ₩8,571 | ₩9,403 | +9.36% | 44.6만 |
|---|
| 2026.04.17 | ₩9,027 | ₩9,107 | ₩8,464 | ₩8,544 | -5.35% | 24.1만 |
|---|
| 2026.04.16 | ₩8,651 | ₩9,027 | ₩8,625 | ₩8,719 | +0.78% | 19만 |
|---|
| 2026.04.15 | ₩8,397 | ₩9,040 | ₩8,370 | ₩9,027 | +7.51% | 21.5만 |
|---|
| 2026.04.14 | ₩8,397 | ₩8,719 | ₩8,397 | ₩8,625 | +2.72% | 16만 |
|---|
| 2026.04.13 | ₩8,477 | ₩8,719 | ₩8,316 | ₩8,450 | -0.32% | 14.6만 |
|---|
| 2026.04.10 | ₩8,464 | ₩8,786 | ₩8,303 | ₩8,464 | 0.00% | 17.5만 |
|---|
| 2026.04.09 | ₩8,182 | ₩8,692 | ₩8,182 | ₩8,584 | +4.92% | 20.9만 |
|---|
| 2026.04.08 | ₩8,370 | ₩8,544 | ₩8,169 | ₩8,289 | -0.96% | 17.5만 |
|---|
| 2026.04.07 | ₩8,719 | ₩8,886 | ₩8,048 | ₩8,075 | -7.38% | 27.5만 |
|---|
| 2026.04.06 | ₩8,048 | ₩8,759 | ₩7,941 | ₩8,719 | +8.33% | 24.2만 |
|---|
| 2026.04.02 | ₩7,605 | ₩8,236 | ₩7,498 | ₩8,102 | +6.53% | 22.3만 |
|---|
| 2026.04.01 | ₩7,243 | ₩7,887 | ₩7,243 | ₩7,841 | +8.26% | 19.3만 |
|---|
| 2026.03.31 | ₩7,310 | ₩7,753 | ₩6,814 | ₩7,511 | +2.75% | 28.4만 |
|---|
| 2026.03.30 | ₩6,988 | ₩7,558 | ₩6,707 | ₩6,800 | -2.69% | 27.5만 |
|---|
| 2026.03.27 | ₩7,592 | ₩8,010 | ₩7,015 | ₩7,015 | -7.60% | 34.3만 |
|---|
| 2026.03.26 | ₩8,088 | ₩8,217 | ₩7,565 | ₩7,780 | -3.81% | 22.5만 |
|---|
| 2026.03.25 | ₩8,276 | ₩8,490 | ₩8,075 | ₩8,169 | -1.30% | 8.4만 |
|---|
| 2026.03.24 | ₩8,169 | ₩8,517 | ₩8,169 | ₩8,276 | +1.31% | 7.7만 |
|---|
| 2026.03.23 | ₩8,008 | ₩8,651 | ₩7,887 | ₩8,544 | +6.70% | 16.1만 |
|---|
| 2026.03.20 | ₩8,262 | ₩8,450 | ₩7,873 | ₩8,303 | +0.49% | 24.6만 |
|---|
| 2026.03.19 | ₩8,182 | ₩8,544 | ₩8,169 | ₩8,504 | +3.93% | 44.2만 |
|---|
| 2026.03.18 | ₩8,316 | ₩8,423 | ₩8,128 | ₩8,330 | +0.16% | 14.7만 |
|---|
| 2026.03.17 | ₩8,316 | ₩8,719 | ₩8,303 | ₩8,519 | +2.44% | 17만 |
|---|
| 2026.03.16 | ₩8,347 | ₩8,638 | ₩8,289 | ₩8,504 | +1.88% | 23.9만 |
|---|
| 2026.03.13 | ₩8,182 | ₩8,625 | ₩8,182 | ₩8,584 | +4.92% | 7.3만 |
|---|
| 2026.03.12 | ₩8,490 | ₩8,638 | ₩8,195 | ₩8,276 | -2.53% | 11만 |
|---|
| 2026.03.11 | ₩8,236 | ₩8,705 | ₩8,222 | ₩8,638 | +4.89% | 8.6만 |
|---|
| 2026.03.10 | ₩8,645 | ₩8,772 | ₩8,115 | ₩8,390 | -2.95% | 34.7만 |
|---|
| 2026.03.09 | ₩8,759 | ₩8,786 | ₩8,437 | ₩8,584 | -1.99% | 15.6만 |
|---|
| 2026.03.06 | ₩8,423 | ₩9,577 | ₩8,048 | ₩8,866 | +5.25% | 38만 |
|---|
| 2026.03.05 | ₩7,941 | ₩8,678 | ₩7,941 | ₩8,222 | +3.55% | 16.3만 |
|---|
| 2026.03.04 | ₩8,222 | ₩8,665 | ₩8,175 | ₩8,584 | +4.40% | 13.1만 |
|---|
| 2026.03.03 | ₩7,900 | ₩8,289 | ₩7,833 | ₩8,249 | +4.41% | 14.5만 |
|---|
| 2026.03.02 | ₩8,571 | ₩8,571 | ₩8,048 | ₩8,048 | -6.10% | 26.9만 |
|---|
| 2026.02.27 | ₩8,651 | ₩8,651 | ₩8,343 | ₩8,571 | -0.93% | 14.2만 |
|---|
| 2026.02.26 | ₩8,450 | ₩8,719 | ₩8,276 | ₩8,719 | +3.17% | 11만 |
|---|
| 2026.02.25 | ₩8,651 | ₩9,040 | ₩8,249 | ₩8,584 | -0.78% | 37만 |
|---|
| 2026.02.24 | ₩8,128 | ₩8,839 | ₩8,048 | ₩8,571 | +5.45% | 38.8만 |
|---|
| 2026.02.23 | ₩8,477 | ₩8,490 | ₩8,048 | ₩8,075 | -4.75% | 18.5만 |
|---|
| 2026.02.20 | ₩9,014 | ₩9,121 | ₩8,195 | ₩8,343 | -7.44% | 39.6만 |
|---|
| 2026.02.19 | ₩8,558 | ₩9,389 | ₩8,034 | ₩8,947 | +4.55% | 25만 |
|---|
| 2026.02.18 | ₩8,558 | ₩8,716 | ₩8,177 | ₩8,177 | -4.45% | 19.3만 |
|---|
| 2026.02.17 | ₩8,651 | ₩8,719 | ₩8,351 | ₩8,719 | +0.78% | 12.7만 |
|---|
| 2026.02.13 | ₩8,517 | ₩8,826 | ₩8,330 | ₩8,584 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩8,719 | ₩8,888 | ₩8,330 | ₩8,383 | -3.85% | 17.1만 |
|---|
| 2026.02.11 | ₩9,275 | ₩9,275 | ₩8,464 | ₩8,719 | -6.00% | 16.5만 |
|---|
| 2026.02.10 | ₩9,148 | ₩9,590 | ₩9,014 | ₩9,014 | -1.47% | 10만 |
|---|
| 2026.02.09 | ₩9,242 | ₩9,537 | ₩9,121 | ₩9,295 | +0.58% | 12.1만 |
|---|
| 2026.02.06 | ₩9,336 | ₩9,593 | ₩9,134 | ₩9,322 | -0.14% | 28만 |
|---|
| 2026.02.05 | ₩9,617 | ₩10,248 | ₩9,094 | ₩9,175 | -4.60% | 16.8만 |
|---|
| 2026.02.04 | ₩9,188 | ₩10,328 | ₩9,066 | ₩10,288 | +11.97% | 26.7만 |
|---|
| 2026.02.03 | ₩9,523 | ₩9,724 | ₩8,947 | ₩9,523 | 0.00% | 42.6만 |
|---|
| 2026.02.02 | ₩9,268 | ₩9,751 | ₩9,094 | ₩9,570 | +3.26% | 13.4만 |
|---|
| 2026.01.30 | ₩9,617 | ₩9,979 | ₩9,134 | ₩9,268 | -3.63% | 21.9만 |
|---|
| 2026.01.29 | ₩10,060 | ₩10,489 | ₩8,906 | ₩9,617 | -4.40% | 65.3만 |
|---|
| 2026.01.28 | ₩10,476 | ₩11,093 | ₩10,060 | ₩10,060 | -3.97% | 40만 |
|---|
| 2026.01.27 | ₩10,838 | ₩11,187 | ₩10,462 | ₩10,583 | -2.35% | 20만 |
|---|
| 2026.01.26 | ₩11,294 | ₩11,723 | ₩10,878 | ₩10,999 | -2.61% | 16.8만 |
|---|
| 2026.01.23 | ₩10,637 | ₩11,522 | ₩10,637 | ₩11,522 | +8.32% | 13.1만 |
|---|
| 2026.01.22 | ₩10,730 | ₩11,227 | ₩10,730 | ₩10,865 | +1.25% | 14.3만 |
|---|
| 2026.01.21 | ₩10,865 | ₩11,227 | ₩10,519 | ₩10,717 | -1.36% | 24.9만 |
|---|
| 2026.01.20 | ₩10,771 | ₩11,676 | ₩10,744 | ₩10,838 | +0.62% | 33.4만 |
|---|
| 2026.01.16 | ₩12,005 | ₩12,139 | ₩11,401 | ₩11,508 | -4.13% | 19만 |
|---|
| 2026.01.15 | ₩11,951 | ₩12,407 | ₩11,790 | ₩11,967 | +0.13% | 24.6만 |
|---|
| 2026.01.14 | ₩11,508 | ₩12,018 | ₩11,441 | ₩11,964 | +3.96% | 22.1만 |
|---|
| 2026.01.13 | ₩12,005 | ₩12,139 | ₩11,656 | ₩11,710 | -2.46% | 20만 |
|---|
| 2026.01.12 | ₩11,119 | ₩12,340 | ₩11,119 | ₩12,099 | +8.81% | 44.3만 |
|---|
| 2026.01.09 | ₩11,736 | ₩11,736 | ₩11,146 | ₩11,589 | -1.26% | 22.3만 |
|---|
| 2026.01.08 | ₩10,985 | ₩11,736 | ₩10,865 | ₩11,643 | +5.98% | 24.9만 |
|---|
| 2026.01.07 | ₩10,757 | ₩11,227 | ₩10,757 | ₩10,999 | +2.24% | 18.3만 |
|---|
| 2026.01.06 | ₩11,173 | ₩11,173 | ₩10,798 | ₩10,798 | -3.36% | 23.1만 |
|---|
| 2026.01.05 | ₩11,643 | ₩11,857 | ₩10,932 | ₩10,959 | -5.88% | 35.4만 |
|---|
| 2026.01.02 | ₩11,415 | ₩11,871 | ₩11,361 | ₩11,669 | +2.23% | 28.4만 |
|---|
| 2025.12.31 | ₩11,964 | ₩12,340 | ₩11,401 | ₩11,656 | -2.58% | 47.8만 |
|---|
| 2025.12.30 | ₩10,221 | ₩11,978 | ₩10,221 | ₩11,777 | +15.22% | 56.2만 |
|---|
| 2025.12.29 | ₩10,851 | ₩10,999 | ₩10,221 | ₩10,342 | -4.70% | 26.9만 |
|---|
| 2025.12.26 | ₩10,784 | ₩10,798 | ₩10,462 | ₩10,583 | -1.87% | 19.4만 |
|---|
| 2025.12.24 | ₩10,570 | ₩10,959 | ₩10,516 | ₩10,865 | +2.79% | 18.6만 |
|---|
| 2025.12.23 | ₩10,147 | ₩10,831 | ₩9,853 | ₩10,516 | +3.64% | 60.9만 |
|---|
| 2025.12.22 | ₩11,924 | ₩11,924 | ₩9,953 | ₩10,147 | -14.90% | 144.4만 |
|---|
| 2025.12.19 | ₩12,246 | ₩12,949 | ₩11,106 | ₩11,441 | -6.57% | 143만 |
|---|
| 2025.12.18 | ₩15,559 | ₩15,868 | ₩11,441 | ₩11,455 | -26.38% | 370.9만 |
|---|
| 2025.12.17 | ₩14,996 | ₩15,492 | ₩14,280 | ₩14,921 | -0.50% | 248.9만 |
|---|
| 2025.12.16 | ₩12,005 | ₩14,567 | ₩11,401 | ₩14,191 | +18.21% | 340.8만 |
|---|
| 2025.12.15 | ₩13,614 | ₩13,829 | ₩11,897 | ₩12,434 | -8.67% | 216.4만 |
|---|
| 2025.12.12 | ₩10,717 | ₩13,346 | ₩10,140 | ₩13,292 | +24.03% | 444.4만 |
|---|
| 2025.12.11 | ₩7,645 | ₩8,169 | ₩7,619 | ₩7,981 | +4.39% | 22만 |
|---|
| 2025.12.10 | ₩7,713 | ₩8,008 | ₩7,592 | ₩7,780 | +0.87% | 18.8만 |
|---|
| 2025.12.09 | ₩7,793 | ₩8,075 | ₩7,565 | ₩8,021 | +2.93% | 18만 |
|---|
| 2025.12.08 | ₩7,672 | ₩8,249 | ₩7,283 | ₩7,672 | 0.00% | 24.1만 |
|---|
| 2025.12.05 | ₩8,531 | ₩8,531 | ₩8,102 | ₩8,128 | -4.72% | 35.2만 |
|---|
| 2025.12.04 | ₩7,552 | ₩8,450 | ₩7,552 | ₩8,330 | +10.30% | 20만 |
|---|
| 2025.12.03 | ₩7,847 | ₩8,316 | ₩7,726 | ₩8,008 | +2.05% | 42.6만 |
|---|
| 2025.12.02 | ₩8,598 | ₩8,625 | ₩7,941 | ₩8,088 | -5.93% | 31만 |
|---|
| 2025.12.01 | ₩6,894 | ₩8,450 | ₩6,894 | ₩8,222 | +19.26% | 26.7만 |
|---|
| 2025.11.28 | ₩7,243 | ₩7,364 | ₩7,176 | ₩7,230 | -0.19% | 11.8만 |
|---|
| 2025.11.26 | ₩7,310 | ₩7,511 | ₩7,015 | ₩7,350 | +0.55% | 18.1만 |
|---|
| 2025.11.25 | ₩7,350 | ₩7,417 | ₩6,774 | ₩7,109 | -3.28% | 23.9만 |
|---|
| 2025.11.24 | ₩7,310 | ₩7,699 | ₩6,908 | ₩7,306 | -0.06% | 23.6만 |
|---|
| 2025.11.21 | ₩6,505 | ₩7,216 | ₩6,304 | ₩7,216 | +10.93% | 30.1만 |
|---|
| 2025.11.20 | ₩6,432 | ₩6,760 | ₩6,358 | ₩6,415 | -0.25% | 69.1만 |
|---|
| 2025.11.19 | ₩6,814 | ₩7,163 | ₩6,191 | ₩6,385 | -6.30% | 1633.7만 |
|---|
| 2025.11.18 | ₩6,854 | ₩7,230 | ₩6,707 | ₩6,975 | +1.76% | 28.4만 |
|---|
| 2025.11.17 | ₩7,270 | ₩7,645 | ₩6,639 | ₩6,975 | -4.06% | 60만 |
|---|
| 2025.11.14 | ₩8,348 | ₩8,348 | ₩6,707 | ₩7,273 | -12.89% | 88.7만 |
|---|
| 2025.11.13 | ₩9,268 | ₩9,738 | ₩8,115 | ₩8,249 | -11.00% | 44.7만 |
|---|
| 2025.11.12 | ₩9,389 | ₩9,523 | ₩8,544 | ₩9,228 | -1.71% | 13.4만 |
|---|
| 2025.11.11 | ₩9,912 | ₩9,912 | ₩8,719 | ₩9,309 | -6.09% | 16.3만 |
|---|
| 2025.11.10 | ₩8,450 | ₩9,912 | ₩8,450 | ₩9,872 | +16.83% | 35만 |
|---|
| 2025.11.07 | ₩8,142 | ₩8,920 | ₩7,994 | ₩8,786 | +7.91% | 30.2만 |
|---|
| 2025.11.06 | ₩8,719 | ₩9,255 | ₩8,303 | ₩8,372 | -3.97% | 24만 |
|---|
| 2025.11.05 | ₩8,853 | ₩9,389 | ₩8,786 | ₩9,081 | +2.58% | 14만 |
|---|
| 2025.11.04 | ₩9,228 | ₩9,266 | ₩8,879 | ₩8,879 | -3.78% | 28.3만 |
|---|
| 2025.11.03 | ₩9,655 | ₩9,926 | ₩9,228 | ₩9,362 | -3.03% | 17.6만 |
|---|
| 2025.10.31 | ₩9,054 | ₩10,181 | ₩8,853 | ₩9,724 | +7.41% | 14.5만 |
|---|
| 2025.10.30 | ₩9,389 | ₩9,550 | ₩9,121 | ₩9,295 | -1.00% | 19.7만 |
|---|
| 2025.10.29 | ₩9,429 | ₩10,449 | ₩9,349 | ₩9,537 | +1.14% | 19.5만 |
|---|
| 2025.10.28 | ₩9,751 | ₩10,046 | ₩8,719 | ₩9,537 | -2.20% | 21.8만 |
|---|
| 2025.10.27 | ₩9,751 | ₩10,248 | ₩9,751 | ₩9,832 | +0.83% | 14.9만 |
|---|
| 2025.10.24 | ₩9,926 | ₩10,430 | ₩9,926 | ₩10,274 | +3.51% | 16.1만 |
|---|
| 2025.10.23 | ₩9,537 | ₩10,596 | ₩9,389 | ₩10,154 | +6.47% | 25.1만 |
|---|
| 2025.10.22 | ₩10,194 | ₩10,274 | ₩9,483 | ₩9,859 | -3.29% | 27.4만 |
|---|
| 2025.10.21 | ₩10,221 | ₩10,757 | ₩9,939 | ₩10,301 | +0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩10,127 | ₩10,730 | ₩10,127 | ₩10,717 | +5.83% | 16.2만 |
|---|
| 2025.10.17 | ₩10,744 | ₩11,294 | ₩9,859 | ₩10,301 | -4.12% | 51.8만 |
|---|
| 2025.10.16 | ₩11,294 | ₩12,474 | ₩10,824 | ₩10,824 | -4.16% | 37.8만 |
|---|
| 2025.10.15 | ₩10,959 | ₩12,595 | ₩10,730 | ₩11,754 | +7.26% | 49.8만 |
|---|
| 2025.10.14 | ₩10,368 | ₩11,213 | ₩10,368 | ₩10,959 | +5.69% | 24.1만 |
|---|
| 2025.10.13 | ₩10,730 | ₩10,999 | ₩10,315 | ₩10,865 | +1.25% | 104.9만 |
|---|
| 2025.10.10 | ₩11,884 | ₩11,884 | ₩10,248 | ₩10,328 | -13.09% | 71.1만 |
|---|