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 | ₩13,869 | ₩14,336 | ₩13,495 | ₩14,242 | +2.69% | 117.5만 |
| 2026.10.08 | ₩14,389 | ₩14,469 | ₩13,175 | ₩13,842 | -3.80% | 150.3만 |
| 2026.10.07 | ₩14,282 | ₩14,576 | ₩14,082 | ₩14,389 | +0.75% | 201.2만 |
| 2026.10.06 | ₩14,256 | ₩14,456 | ₩13,909 | ₩14,216 | -0.28% | 115.6만 |
| 2026.10.05 | ₩14,282 | ₩14,429 | ₩13,869 | ₩14,216 | -0.47% | 189.9만 |
| 2026.10.02 | ₩14,630 | ₩15,083 | ₩13,882 | ₩14,309 | -2.19% | 226.7만 |
| 2026.10.01 | ₩14,509 | ₩15,063 | ₩14,282 | ₩14,509 | 0.00% | 254.9만 |
| 2026.09.30 | ₩14,496 | ₩14,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,549 |
| +0.37% |
| 836.7만 |
| 2026.09.29 | ₩16,405 | ₩16,739 | ₩16,311 | ₩16,565 | +0.98% | 172.3만 |
|---|
| 2026.09.28 | ₩16,138 | ₩17,192 | ₩15,858 | ₩16,472 | +2.07% | 149.1만 |
|---|
| 2026.09.25 | ₩16,351 | ₩16,672 | ₩16,165 | ₩16,298 | -0.33% | 101.1만 |
|---|
| 2026.09.24 | ₩16,565 | ₩16,779 | ₩15,939 | ₩16,378 | -1.13% | 173.1만 |
|---|
| 2026.09.23 | ₩16,552 | ₩17,259 | ₩16,365 | ₩16,739 | +1.13% | 298.8만 |
|---|
| 2026.09.22 | ₩15,350 | ₩16,645 | ₩15,257 | ₩16,645 | +8.43% | 325.1만 |
|---|
| 2026.09.21 | ₩14,937 | ₩15,751 | ₩14,483 | ₩15,350 | +2.77% | 157.9만 |
|---|
| 2026.09.18 | ₩15,617 | ₩15,724 | ₩14,296 | ₩14,776 | -5.38% | 1270.3만 |
|---|
| 2026.09.17 | ₩15,364 | ₩15,858 | ₩15,217 | ₩15,551 | +1.22% | 157만 |
|---|
| 2026.09.16 | ₩15,417 | ₩15,978 | ₩14,990 | ₩15,417 | 0.00% | 166.3만 |
|---|
| 2026.09.15 | ₩15,617 | ₩15,911 | ₩14,990 | ₩15,484 | -0.85% | 161만 |
|---|
| 2026.09.14 | ₩15,030 | ₩16,098 | ₩14,896 | ₩15,510 | +3.20% | 159.7만 |
|---|
| 2026.09.11 | ₩15,377 | ₩15,684 | ₩14,883 | ₩15,097 | -1.82% | 150.5만 |
|---|
| 2026.09.10 | ₩15,604 | ₩16,205 | ₩15,083 | ₩15,110 | -3.17% | 189.6만 |
|---|
| 2026.09.09 | ₩16,458 | ₩16,618 | ₩15,510 | ₩15,711 | -4.54% | 232.6만 |
|---|
| 2026.09.08 | ₩16,285 | ₩17,032 | ₩16,004 | ₩16,592 | +1.89% | 229.3만 |
|---|
| 2026.09.04 | ₩15,884 | ₩16,271 | ₩15,697 | ₩16,165 | +1.76% | 136.8만 |
|---|
| 2026.09.03 | ₩15,871 | ₩16,258 | ₩15,314 | ₩16,004 | +0.84% | 207.9만 |
|---|
| 2026.09.02 | ₩15,724 | ₩16,391 | ₩15,284 | ₩15,604 | -0.76% | 197.1만 |
|---|
| 2026.09.01 | ₩15,404 | ₩16,271 | ₩15,350 | ₩15,671 | +1.73% | 137.5만 |
|---|
| 2026.08.31 | ₩15,751 | ₩15,891 | ₩14,966 | ₩15,364 | -2.46% | 159.7만 |
|---|
| 2026.08.28 | ₩14,683 | ₩15,924 | ₩14,509 | ₩15,777 | +7.45% | 136.4만 |
|---|
| 2026.08.27 | ₩15,190 | ₩15,350 | ₩14,696 | ₩14,723 | -3.08% | 100.4만 |
|---|
| 2026.08.26 | ₩14,977 | ₩15,871 | ₩14,816 | ₩15,257 | +1.87% | 162.8만 |
|---|
| 2026.08.25 | ₩14,816 | ₩15,453 | ₩14,563 | ₩15,110 | +1.98% | 146.9만 |
|---|
| 2026.08.24 | ₩14,616 | ₩15,003 | ₩14,056 | ₩14,870 | +1.74% | 134.4만 |
|---|
| 2026.08.21 | ₩13,749 | ₩14,910 | ₩13,668 | ₩14,816 | +7.77% | 161.1만 |
|---|
| 2026.08.20 | ₩13,348 | ₩13,735 | ₩13,081 | ₩13,682 | +2.50% | 125.8만 |
|---|
| 2026.08.19 | ₩12,868 | ₩13,548 | ₩12,797 | ₩13,468 | +4.67% | 147.5만 |
|---|
| 2026.08.18 | ₩12,534 | ₩13,041 | ₩12,414 | ₩12,934 | +3.19% | 94.6만 |
|---|
| 2026.08.17 | ₩12,948 | ₩13,121 | ₩12,561 | ₩12,641 | -2.37% | 75.5만 |
|---|
| 2026.08.14 | ₩12,828 | ₩13,081 | ₩12,641 | ₩12,881 | +0.42% | 76.6만 |
|---|
| 2026.08.13 | ₩12,214 | ₩13,215 | ₩12,040 | ₩12,814 | +4.92% | 114만 |
|---|
| 2026.08.12 | ₩12,667 | ₩12,707 | ₩12,067 | ₩12,160 | -4.00% | 43.6만 |
|---|
| 2026.08.11 | ₩11,813 | ₩12,627 | ₩11,786 | ₩12,414 | +5.08% | 78.5만 |
|---|
| 2026.08.10 | ₩11,519 | ₩12,160 | ₩11,479 | ₩12,120 | +5.21% | 62.3만 |
|---|
| 2026.08.07 | ₩11,640 | ₩12,007 | ₩11,359 | ₩11,680 | +0.34% | 104.1만 |
|---|
| 2026.08.06 | ₩11,212 | ₩12,013 | ₩11,092 | ₩12,013 | +7.14% | 89.2만 |
|---|
| 2026.08.05 | ₩11,760 | ₩11,760 | ₩11,052 | ₩11,266 | -4.20% | 104.5만 |
|---|
| 2026.08.04 | ₩11,413 | ₩12,027 | ₩11,413 | ₩11,866 | +3.98% | 71.8만 |
|---|
| 2026.08.03 | ₩11,279 | ₩11,653 | ₩11,232 | ₩11,479 | +1.78% | 58.4만 |
|---|
| 2026.07.31 | ₩11,266 | ₩11,586 | ₩10,945 | ₩11,546 | +2.49% | 71.2만 |
|---|
| 2026.07.30 | ₩10,745 | ₩11,493 | ₩10,438 | ₩11,439 | +6.46% | 144만 |
|---|
| 2026.07.29 | ₩10,945 | ₩11,154 | ₩10,558 | ₩10,759 | -1.71% | 99.9만 |
|---|
| 2026.07.28 | ₩11,252 | ₩11,479 | ₩10,879 | ₩11,119 | -1.19% | 78.3만 |
|---|
| 2026.07.27 | ₩11,252 | ₩11,800 | ₩11,052 | ₩11,119 | -1.19% | 88.3만 |
|---|
| 2026.07.24 | ₩11,399 | ₩11,680 | ₩10,825 | ₩11,159 | -2.11% | 101.8만 |
|---|
| 2026.07.23 | ₩11,466 | ₩11,860 | ₩11,346 | ₩11,413 | -0.47% | 50.8만 |
|---|
| 2026.07.22 | ₩11,826 | ₩11,987 | ₩11,453 | ₩11,573 | -2.14% | 42.2만 |
|---|
| 2026.07.21 | ₩11,746 | ₩12,200 | ₩11,575 | ₩11,960 | +1.82% | 34.5만 |
|---|
| 2026.07.20 | ₩11,800 | ₩12,173 | ₩11,519 | ₩11,693 | -0.90% | 57만 |
|---|
| 2026.07.17 | ₩11,026 | ₩11,880 | ₩10,825 | ₩11,733 | +6.42% | 58.3만 |
|---|
| 2026.07.16 | ₩11,546 | ₩11,555 | ₩10,919 | ₩11,226 | -2.77% | 89만 |
|---|
| 2026.07.15 | ₩12,160 | ₩12,374 | ₩11,386 | ₩11,519 | -5.27% | 71.6만 |
|---|
| 2026.07.14 | ₩12,080 | ₩12,427 | ₩11,693 | ₩12,093 | +0.11% | 75.1만 |
|---|
| 2026.07.13 | ₩11,546 | ₩12,067 | ₩11,439 | ₩12,067 | +4.51% | 94만 |
|---|
| 2026.07.10 | ₩11,599 | ₩11,706 | ₩11,268 | ₩11,506 | -0.81% | 141.7만 |
|---|
| 2026.07.09 | ₩11,840 | ₩12,254 | ₩11,506 | ₩11,800 | -0.34% | 112.2만 |
|---|
| 2026.07.08 | ₩11,786 | ₩12,147 | ₩11,479 | ₩11,866 | +0.68% | 86.4만 |
|---|
| 2026.07.07 | ₩11,786 | ₩12,227 | ₩11,426 | ₩11,920 | +1.13% | 66.8만 |
|---|
| 2026.07.06 | ₩12,841 | ₩12,908 | ₩11,346 | ₩11,773 | -8.32% | 229.3만 |
|---|
| 2026.07.02 | ₩12,868 | ₩13,482 | ₩12,467 | ₩13,054 | +1.45% | 105.2만 |
|---|
| 2026.07.01 | ₩13,148 | ₩13,215 | ₩12,574 | ₩12,734 | -3.15% | 68.8만 |
|---|
| 2026.06.30 | ₩12,427 | ₩13,548 | ₩12,147 | ₩13,121 | +5.59% | 151.7만 |
|---|
| 2026.06.29 | ₩12,093 | ₩12,494 | ₩11,960 | ₩12,334 | +1.99% | 103.5만 |
|---|
| 2026.06.26 | ₩11,146 | ₩12,160 | ₩11,146 | ₩12,000 | +7.66% | 160.9만 |
|---|
| 2026.06.25 | ₩11,212 | ₩11,559 | ₩10,745 | ₩11,373 | +1.43% | 200.7만 |
|---|
| 2026.06.24 | ₩11,346 | ₩11,573 | ₩10,572 | ₩11,346 | 0.00% | 270.4만 |
|---|
| 2026.06.23 | ₩12,080 | ₩12,093 | ₩10,945 | ₩11,386 | -5.75% | 252.6만 |
|---|
| 2026.06.22 | ₩13,295 | ₩13,482 | ₩12,040 | ₩12,173 | -8.43% | 406.8만 |
|---|
| 2026.06.18 | ₩12,707 | ₩13,515 | ₩12,307 | ₩13,482 | +6.09% | 322.2만 |
|---|
| 2026.06.17 | ₩13,348 | ₩13,348 | ₩12,120 | ₩12,614 | -5.50% | 224.8만 |
|---|
| 2026.06.16 | ₩13,321 | ₩13,375 | ₩12,480 | ₩12,547 | -5.81% | 120.4만 |
|---|
| 2026.06.15 | ₩14,149 | ₩14,416 | ₩12,814 | ₩13,161 | -6.98% | 135.9만 |
|---|
| 2026.06.12 | ₩15,551 | ₩15,617 | ₩13,482 | ₩13,815 | -11.16% | 662.3만 |
|---|
| 2026.06.11 | ₩15,871 | ₩16,018 | ₩13,690 | ₩15,417 | -2.86% | 113.5만 |
|---|
| 2026.06.10 | ₩15,724 | ₩16,418 | ₩14,483 | ₩15,350 | -2.38% | 83.2만 |
|---|
| 2026.06.09 | ₩17,526 | ₩17,726 | ₩14,977 | ₩15,417 | -12.03% | 173.3만 |
|---|
| 2026.06.08 | ₩16,351 | ₩17,353 | ₩15,951 | ₩17,353 | +6.12% | 136만 |
|---|
| 2026.06.05 | ₩14,256 | ₩16,351 | ₩14,216 | ₩15,671 | +9.93% | 266.6만 |
|---|
| 2026.06.04 | ₩11,853 | ₩13,428 | ₩11,493 | ₩13,335 | +12.50% | 136.4만 |
|---|
| 2026.06.03 | ₩12,093 | ₩12,507 | ₩11,479 | ₩11,493 | -4.97% | 29.1만 |
|---|
| 2026.06.02 | ₩12,614 | ₩12,667 | ₩12,179 | ₩12,440 | -1.38% | 24.5만 |
|---|
| 2026.06.01 | ₩12,347 | ₩12,814 | ₩12,040 | ₩12,641 | +2.38% | 24.3만 |
|---|
| 2026.05.29 | ₩12,814 | ₩13,268 | ₩12,347 | ₩12,398 | -3.25% | 49.9만 |
|---|
| 2026.05.28 | ₩11,266 | ₩12,934 | ₩11,179 | ₩12,913 | +14.62% | 69.8만 |
|---|
| 2026.05.27 | ₩11,172 | ₩11,346 | ₩10,545 | ₩11,266 | +0.84% | 18.1만 |
|---|
| 2026.05.26 | ₩10,572 | ₩11,292 | ₩10,118 | ₩11,079 | +4.80% | 40.6만 |
|---|
| 2026.05.22 | ₩10,211 | ₩10,692 | ₩10,011 | ₩10,011 | -1.96% | 29.7만 |
|---|
| 2026.05.21 | ₩10,238 | ₩10,825 | ₩10,078 | ₩10,518 | +2.74% | 37.1만 |
|---|
| 2026.05.20 | ₩10,118 | ₩10,865 | ₩10,011 | ₩10,665 | +5.41% | 19.7만 |
|---|
| 2026.05.19 | ₩10,278 | ₩10,678 | ₩10,011 | ₩10,118 | -1.56% | 37.1만 |
|---|
| 2026.05.18 | ₩9,664 | ₩10,985 | ₩9,664 | ₩10,705 | +10.77% | 37.7만 |
|---|
| 2026.05.15 | ₩10,777 | ₩10,777 | ₩9,571 | ₩9,691 | -10.08% | 54.7만 |
|---|
| 2026.05.14 | ₩11,159 | ₩11,172 | ₩10,558 | ₩10,665 | -4.43% | 26.1만 |
|---|
| 2026.05.13 | ₩10,799 | ₩11,279 | ₩10,492 | ₩11,092 | +2.72% | 28.6만 |
|---|
| 2026.05.12 | ₩11,346 | ₩11,399 | ₩10,678 | ₩10,812 | -4.71% | 34.9만 |
|---|
| 2026.05.11 | ₩11,386 | ₩12,107 | ₩11,226 | ₩11,373 | -0.12% | 31.2만 |
|---|
| 2026.05.08 | ₩12,667 | ₩12,667 | ₩11,613 | ₩11,746 | -7.27% | 55.9만 |
|---|
| 2026.05.07 | ₩13,217 | ₩13,401 | ₩12,240 | ₩12,427 | -5.98% | 48.4만 |
|---|
| 2026.05.06 | ₩12,627 | ₩13,455 | ₩12,627 | ₩13,068 | +3.49% | 60.1만 |
|---|
| 2026.05.05 | ₩12,227 | ₩12,948 | ₩12,214 | ₩12,934 | +5.79% | 32.6만 |
|---|
| 2026.05.04 | ₩12,547 | ₩12,934 | ₩12,147 | ₩12,240 | -2.45% | 34만 |
|---|
| 2026.05.01 | ₩13,148 | ₩13,281 | ₩12,427 | ₩12,801 | -2.64% | 34.8만 |
|---|
| 2026.04.30 | ₩12,948 | ₩13,321 | ₩12,120 | ₩13,135 | +1.44% | 54.8만 |
|---|
| 2026.04.29 | ₩12,507 | ₩13,355 | ₩12,427 | ₩12,894 | +3.09% | 44.9만 |
|---|
| 2026.04.28 | ₩12,467 | ₩13,482 | ₩12,280 | ₩13,455 | +7.92% | 67.3만 |
|---|
| 2026.04.27 | ₩11,626 | ₩12,730 | ₩11,212 | ₩12,574 | +8.15% | 76.3만 |
|---|
| 2026.04.24 | ₩10,211 | ₩11,680 | ₩9,344 | ₩11,626 | +13.86% | 141.9만 |
|---|
| 2026.04.23 | ₩11,826 | ₩11,853 | ₩9,971 | ₩10,163 | -14.06% | 209.5만 |
|---|
| 2026.04.22 | ₩9,264 | ₩12,013 | ₩9,264 | ₩10,879 | +17.44% | 212.9만 |
|---|
| 2026.04.21 | ₩9,357 | ₩10,118 | ₩8,943 | ₩9,304 | -0.57% | 59.2만 |
|---|
| 2026.04.20 | ₩8,556 | ₩9,637 | ₩8,529 | ₩9,357 | +9.36% | 44.6만 |
|---|
| 2026.04.17 | ₩8,983 | ₩9,063 | ₩8,423 | ₩8,503 | -5.35% | 24.1만 |
|---|
| 2026.04.16 | ₩8,610 | ₩8,983 | ₩8,583 | ₩8,676 | +0.78% | 19만 |
|---|
| 2026.04.15 | ₩8,356 | ₩8,997 | ₩8,329 | ₩8,983 | +7.51% | 21.5만 |
|---|
| 2026.04.14 | ₩8,356 | ₩8,676 | ₩8,356 | ₩8,583 | +2.72% | 16만 |
|---|
| 2026.04.13 | ₩8,436 | ₩8,676 | ₩8,276 | ₩8,409 | -0.32% | 14.6만 |
|---|
| 2026.04.10 | ₩8,423 | ₩8,743 | ₩8,262 | ₩8,423 | 0.00% | 17.5만 |
|---|
| 2026.04.09 | ₩8,142 | ₩8,650 | ₩8,142 | ₩8,543 | +4.92% | 20.9만 |
|---|
| 2026.04.08 | ₩8,329 | ₩8,503 | ₩8,129 | ₩8,249 | -0.96% | 17.5만 |
|---|
| 2026.04.07 | ₩8,676 | ₩8,843 | ₩8,009 | ₩8,036 | -7.38% | 27.5만 |
|---|
| 2026.04.06 | ₩8,009 | ₩8,716 | ₩7,902 | ₩8,676 | +8.33% | 24.2만 |
|---|
| 2026.04.02 | ₩7,568 | ₩8,196 | ₩7,462 | ₩8,062 | +6.53% | 22.3만 |
|---|
| 2026.04.01 | ₩7,208 | ₩7,849 | ₩7,208 | ₩7,803 | +8.26% | 19.3만 |
|---|
| 2026.03.31 | ₩7,275 | ₩7,715 | ₩6,781 | ₩7,475 | +2.75% | 28.4만 |
|---|
| 2026.03.30 | ₩6,954 | ₩7,522 | ₩6,674 | ₩6,767 | -2.69% | 27.5만 |
|---|
| 2026.03.27 | ₩7,555 | ₩7,971 | ₩6,981 | ₩6,981 | -7.60% | 34.3만 |
|---|
| 2026.03.26 | ₩8,049 | ₩8,177 | ₩7,528 | ₩7,742 | -3.81% | 22.5만 |
|---|
| 2026.03.25 | ₩8,236 | ₩8,449 | ₩8,036 | ₩8,129 | -1.30% | 8.4만 |
|---|
| 2026.03.24 | ₩8,129 | ₩8,476 | ₩8,129 | ₩8,236 | +1.31% | 7.7만 |
|---|
| 2026.03.23 | ₩7,969 | ₩8,610 | ₩7,849 | ₩8,503 | +6.70% | 16.1만 |
|---|
| 2026.03.20 | ₩8,222 | ₩8,409 | ₩7,835 | ₩8,262 | +0.49% | 24.6만 |
|---|
| 2026.03.19 | ₩8,142 | ₩8,503 | ₩8,129 | ₩8,463 | +3.93% | 44.2만 |
|---|
| 2026.03.18 | ₩8,276 | ₩8,383 | ₩8,089 | ₩8,289 | +0.16% | 14.7만 |
|---|
| 2026.03.17 | ₩8,276 | ₩8,676 | ₩8,262 | ₩8,477 | +2.44% | 17만 |
|---|
| 2026.03.16 | ₩8,307 | ₩8,596 | ₩8,249 | ₩8,463 | +1.88% | 23.9만 |
|---|
| 2026.03.13 | ₩8,142 | ₩8,583 | ₩8,142 | ₩8,543 | +4.92% | 7.3만 |
|---|
| 2026.03.12 | ₩8,449 | ₩8,596 | ₩8,156 | ₩8,236 | -2.53% | 11만 |
|---|
| 2026.03.11 | ₩8,196 | ₩8,663 | ₩8,182 | ₩8,596 | +4.89% | 8.6만 |
|---|
| 2026.03.10 | ₩8,603 | ₩8,730 | ₩8,076 | ₩8,349 | -2.95% | 34.7만 |
|---|
| 2026.03.09 | ₩8,716 | ₩8,743 | ₩8,396 | ₩8,543 | -1.99% | 15.6만 |
|---|
| 2026.03.06 | ₩8,383 | ₩9,531 | ₩8,009 | ₩8,823 | +5.25% | 38만 |
|---|
| 2026.03.05 | ₩7,902 | ₩8,636 | ₩7,902 | ₩8,182 | +3.55% | 16.3만 |
|---|
| 2026.03.04 | ₩8,182 | ₩8,623 | ₩8,136 | ₩8,543 | +4.40% | 13.1만 |
|---|
| 2026.03.03 | ₩7,862 | ₩8,249 | ₩7,795 | ₩8,209 | +4.41% | 14.5만 |
|---|
| 2026.03.02 | ₩8,529 | ₩8,529 | ₩8,009 | ₩8,009 | -6.10% | 26.9만 |
|---|
| 2026.02.27 | ₩8,610 | ₩8,610 | ₩8,303 | ₩8,529 | -0.93% | 14.2만 |
|---|
| 2026.02.26 | ₩8,409 | ₩8,676 | ₩8,236 | ₩8,676 | +3.17% | 11만 |
|---|
| 2026.02.25 | ₩8,610 | ₩8,997 | ₩8,209 | ₩8,543 | -0.78% | 37만 |
|---|
| 2026.02.24 | ₩8,089 | ₩8,796 | ₩8,009 | ₩8,529 | +5.45% | 38.8만 |
|---|
| 2026.02.23 | ₩8,436 | ₩8,449 | ₩8,009 | ₩8,036 | -4.75% | 18.5만 |
|---|
| 2026.02.20 | ₩8,970 | ₩9,077 | ₩8,156 | ₩8,303 | -7.44% | 39.6만 |
|---|
| 2026.02.19 | ₩8,516 | ₩9,344 | ₩7,996 | ₩8,903 | +4.55% | 25만 |
|---|
| 2026.02.18 | ₩8,516 | ₩8,674 | ₩8,137 | ₩8,137 | -4.45% | 19.3만 |
|---|
| 2026.02.17 | ₩8,610 | ₩8,676 | ₩8,311 | ₩8,676 | +0.78% | 12.7만 |
|---|
| 2026.02.13 | ₩8,476 | ₩8,783 | ₩8,289 | ₩8,543 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩8,676 | ₩8,844 | ₩8,289 | ₩8,343 | -3.85% | 17.1만 |
|---|
| 2026.02.11 | ₩9,230 | ₩9,230 | ₩8,423 | ₩8,676 | -6.00% | 16.5만 |
|---|
| 2026.02.10 | ₩9,103 | ₩9,544 | ₩8,970 | ₩8,970 | -1.47% | 10만 |
|---|
| 2026.02.09 | ₩9,197 | ₩9,490 | ₩9,077 | ₩9,250 | +0.58% | 12.1만 |
|---|
| 2026.02.06 | ₩9,290 | ₩9,547 | ₩9,090 | ₩9,277 | -0.14% | 28만 |
|---|
| 2026.02.05 | ₩9,571 | ₩10,198 | ₩9,050 | ₩9,130 | -4.60% | 16.8만 |
|---|
| 2026.02.04 | ₩9,143 | ₩10,278 | ₩9,022 | ₩10,238 | +11.97% | 26.7만 |
|---|
| 2026.02.03 | ₩9,477 | ₩9,677 | ₩8,903 | ₩9,477 | 0.00% | 42.6만 |
|---|
| 2026.02.02 | ₩9,224 | ₩9,704 | ₩9,050 | ₩9,524 | +3.26% | 13.4만 |
|---|
| 2026.01.30 | ₩9,571 | ₩9,931 | ₩9,090 | ₩9,224 | -3.63% | 21.9만 |
|---|
| 2026.01.29 | ₩10,011 | ₩10,438 | ₩8,863 | ₩9,571 | -4.40% | 65.3만 |
|---|
| 2026.01.28 | ₩10,425 | ₩11,039 | ₩10,011 | ₩10,011 | -3.97% | 40만 |
|---|
| 2026.01.27 | ₩10,785 | ₩11,132 | ₩10,412 | ₩10,532 | -2.35% | 20만 |
|---|
| 2026.01.26 | ₩11,239 | ₩11,666 | ₩10,825 | ₩10,945 | -2.61% | 16.8만 |
|---|
| 2026.01.23 | ₩10,585 | ₩11,466 | ₩10,585 | ₩11,466 | +8.32% | 13.1만 |
|---|
| 2026.01.22 | ₩10,678 | ₩11,172 | ₩10,678 | ₩10,812 | +1.25% | 14.3만 |
|---|
| 2026.01.21 | ₩10,812 | ₩11,172 | ₩10,468 | ₩10,665 | -1.36% | 24.9만 |
|---|
| 2026.01.20 | ₩10,719 | ₩11,620 | ₩10,692 | ₩10,785 | +0.62% | 33.4만 |
|---|
| 2026.01.16 | ₩11,947 | ₩12,080 | ₩11,346 | ₩11,453 | -4.13% | 19만 |
|---|
| 2026.01.15 | ₩11,893 | ₩12,347 | ₩11,733 | ₩11,909 | +0.13% | 24.6만 |
|---|
| 2026.01.14 | ₩11,453 | ₩11,960 | ₩11,386 | ₩11,907 | +3.96% | 22.1만 |
|---|
| 2026.01.13 | ₩11,947 | ₩12,080 | ₩11,599 | ₩11,653 | -2.46% | 20만 |
|---|
| 2026.01.12 | ₩11,066 | ₩12,280 | ₩11,066 | ₩12,040 | +8.81% | 44.3만 |
|---|
| 2026.01.09 | ₩11,680 | ₩11,680 | ₩11,092 | ₩11,533 | -1.26% | 22.3만 |
|---|
| 2026.01.08 | ₩10,932 | ₩11,680 | ₩10,812 | ₩11,586 | +5.98% | 24.9만 |
|---|
| 2026.01.07 | ₩10,705 | ₩11,172 | ₩10,705 | ₩10,945 | +2.24% | 18.3만 |
|---|
| 2026.01.06 | ₩11,119 | ₩11,119 | ₩10,745 | ₩10,745 | -3.36% | 23.1만 |
|---|
| 2026.01.05 | ₩11,586 | ₩11,800 | ₩10,879 | ₩10,905 | -5.88% | 35.4만 |
|---|
| 2026.01.02 | ₩11,359 | ₩11,813 | ₩11,306 | ₩11,613 | +2.23% | 28.4만 |
|---|
| 2025.12.31 | ₩11,907 | ₩12,280 | ₩11,346 | ₩11,599 | -2.58% | 47.8만 |
|---|
| 2025.12.30 | ₩10,171 | ₩11,920 | ₩10,171 | ₩11,720 | +15.22% | 56.2만 |
|---|
| 2025.12.29 | ₩10,799 | ₩10,945 | ₩10,171 | ₩10,291 | -4.70% | 26.9만 |
|---|
| 2025.12.26 | ₩10,732 | ₩10,745 | ₩10,412 | ₩10,532 | -1.87% | 19.4만 |
|---|
| 2025.12.24 | ₩10,518 | ₩10,905 | ₩10,465 | ₩10,812 | +2.79% | 18.6만 |
|---|
| 2025.12.23 | ₩10,098 | ₩10,779 | ₩9,806 | ₩10,465 | +3.64% | 60.9만 |
|---|
| 2025.12.22 | ₩11,866 | ₩11,866 | ₩9,904 | ₩10,098 | -14.90% | 144.4만 |
|---|
| 2025.12.19 | ₩12,187 | ₩12,886 | ₩11,052 | ₩11,386 | -6.57% | 143만 |
|---|
| 2025.12.18 | ₩15,484 | ₩15,791 | ₩11,386 | ₩11,399 | -26.38% | 370.9만 |
|---|
| 2025.12.17 | ₩14,923 | ₩15,417 | ₩14,210 | ₩14,848 | -0.50% | 248.9만 |
|---|
| 2025.12.16 | ₩11,947 | ₩14,496 | ₩11,346 | ₩14,122 | +18.21% | 340.8만 |
|---|
| 2025.12.15 | ₩13,548 | ₩13,762 | ₩11,840 | ₩12,374 | -8.67% | 216.4만 |
|---|
| 2025.12.12 | ₩10,665 | ₩13,281 | ₩10,091 | ₩13,228 | +24.03% | 444.4만 |
|---|
| 2025.12.11 | ₩7,608 | ₩8,129 | ₩7,582 | ₩7,942 | +4.39% | 22만 |
|---|
| 2025.12.10 | ₩7,675 | ₩7,969 | ₩7,555 | ₩7,742 | +0.87% | 18.8만 |
|---|
| 2025.12.09 | ₩7,755 | ₩8,036 | ₩7,528 | ₩7,982 | +2.93% | 18만 |
|---|
| 2025.12.08 | ₩7,635 | ₩8,209 | ₩7,248 | ₩7,635 | 0.00% | 24.1만 |
|---|
| 2025.12.05 | ₩8,489 | ₩8,489 | ₩8,062 | ₩8,089 | -4.72% | 35.2만 |
|---|
| 2025.12.04 | ₩7,515 | ₩8,409 | ₩7,515 | ₩8,289 | +10.30% | 20만 |
|---|
| 2025.12.03 | ₩7,809 | ₩8,276 | ₩7,689 | ₩7,969 | +2.05% | 42.6만 |
|---|
| 2025.12.02 | ₩8,556 | ₩8,583 | ₩7,902 | ₩8,049 | -5.93% | 31만 |
|---|
| 2025.12.01 | ₩6,861 | ₩8,409 | ₩6,861 | ₩8,182 | +19.26% | 26.7만 |
|---|
| 2025.11.28 | ₩7,208 | ₩7,328 | ₩7,141 | ₩7,195 | -0.19% | 11.8만 |
|---|
| 2025.11.26 | ₩7,275 | ₩7,475 | ₩6,981 | ₩7,315 | +0.55% | 18.1만 |
|---|
| 2025.11.25 | ₩7,315 | ₩7,381 | ₩6,741 | ₩7,074 | -3.28% | 23.9만 |
|---|
| 2025.11.24 | ₩7,275 | ₩7,662 | ₩6,874 | ₩7,271 | -0.06% | 23.6만 |
|---|
| 2025.11.21 | ₩6,474 | ₩7,181 | ₩6,274 | ₩7,181 | +10.93% | 30.1만 |
|---|
| 2025.11.20 | ₩6,400 | ₩6,727 | ₩6,327 | ₩6,384 | -0.25% | 69.1만 |
|---|
| 2025.11.19 | ₩6,781 | ₩7,128 | ₩6,161 | ₩6,354 | -6.30% | 1633.7만 |
|---|
| 2025.11.18 | ₩6,821 | ₩7,195 | ₩6,674 | ₩6,941 | +1.76% | 28.4만 |
|---|
| 2025.11.17 | ₩7,235 | ₩7,608 | ₩6,607 | ₩6,941 | -4.06% | 60만 |
|---|
| 2025.11.14 | ₩8,308 | ₩8,308 | ₩6,674 | ₩7,237 | -12.89% | 88.7만 |
|---|
| 2025.11.13 | ₩9,224 | ₩9,691 | ₩8,076 | ₩8,209 | -11.00% | 44.7만 |
|---|
| 2025.11.12 | ₩9,344 | ₩9,477 | ₩8,503 | ₩9,183 | -1.71% | 13.4만 |
|---|
| 2025.11.11 | ₩9,864 | ₩9,864 | ₩8,676 | ₩9,264 | -6.09% | 16.3만 |
|---|
| 2025.11.10 | ₩8,409 | ₩9,864 | ₩8,409 | ₩9,824 | +16.83% | 35만 |
|---|
| 2025.11.07 | ₩8,102 | ₩8,876 | ₩7,955 | ₩8,743 | +7.91% | 30.2만 |
|---|
| 2025.11.06 | ₩8,676 | ₩9,210 | ₩8,262 | ₩8,332 | -3.97% | 24만 |
|---|
| 2025.11.05 | ₩8,810 | ₩9,344 | ₩8,743 | ₩9,037 | +2.58% | 14만 |
|---|
| 2025.11.04 | ₩9,183 | ₩9,221 | ₩8,836 | ₩8,836 | -3.78% | 28.3만 |
|---|
| 2025.11.03 | ₩9,608 | ₩9,878 | ₩9,183 | ₩9,317 | -3.03% | 17.6만 |
|---|
| 2025.10.31 | ₩9,010 | ₩10,131 | ₩8,810 | ₩9,677 | +7.41% | 14.5만 |
|---|
| 2025.10.30 | ₩9,344 | ₩9,504 | ₩9,077 | ₩9,250 | -1.00% | 19.7만 |
|---|
| 2025.10.29 | ₩9,384 | ₩10,398 | ₩9,304 | ₩9,490 | +1.14% | 19.5만 |
|---|
| 2025.10.28 | ₩9,704 | ₩9,998 | ₩8,676 | ₩9,490 | -2.20% | 21.8만 |
|---|
| 2025.10.27 | ₩9,704 | ₩10,198 | ₩9,704 | ₩9,784 | +0.83% | 14.9만 |
|---|
| 2025.10.24 | ₩9,878 | ₩10,379 | ₩9,878 | ₩10,225 | +3.51% | 16.1만 |
|---|
| 2025.10.23 | ₩9,490 | ₩10,545 | ₩9,344 | ₩10,105 | +6.47% | 25.1만 |
|---|
| 2025.10.22 | ₩10,145 | ₩10,225 | ₩9,437 | ₩9,811 | -3.29% | 27.4만 |
|---|
| 2025.10.21 | ₩10,171 | ₩10,705 | ₩9,891 | ₩10,251 | +0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩10,078 | ₩10,678 | ₩10,078 | ₩10,665 | +5.83% | 16.2만 |
|---|
| 2025.10.17 | ₩10,692 | ₩11,239 | ₩9,811 | ₩10,251 | -4.12% | 51.8만 |
|---|
| 2025.10.16 | ₩11,239 | ₩12,414 | ₩10,772 | ₩10,772 | -4.16% | 37.8만 |
|---|
| 2025.10.15 | ₩10,905 | ₩12,534 | ₩10,678 | ₩11,697 | +7.26% | 49.8만 |
|---|
| 2025.10.14 | ₩10,318 | ₩11,159 | ₩10,318 | ₩10,905 | +5.69% | 24.1만 |
|---|
| 2025.10.13 | ₩10,678 | ₩10,945 | ₩10,265 | ₩10,812 | +1.25% | 104.9만 |
|---|
| 2025.10.10 | ₩11,826 | ₩11,826 | ₩10,198 | ₩10,278 | -13.09% | 71.1만 |
|---|