시장 데이터를 불러오는 중
전체 종목
Tron Inc. - Common Stock 과거 주가
Tron Inc. - Common Stock · TRON · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tron Inc. - Common Stock · TRON · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,690 | ₩1,744 | ₩1,670 | ₩1,684 | -0.40% | 27.6만 |
| 2026.10.08 | ₩1,704 | ₩1,731 | ₩1,637 | ₩1,664 | -2.36% | 75만 |
| 2026.10.07 | ₩1,690 | ₩1,744 | ₩1,677 | ₩1,717 | +1.59% | 56.9만 |
| 2026.10.06 | ₩1,824 | ₩1,845 | ₩1,717 | ₩1,731 | -5.15% | 75.7만 |
| 2026.10.05 | ₩1,892 | ₩1,892 | ₩1,811 | ₩1,811 | -4.26% | 52.7만 |
| 2026.10.02 | ₩1,925 | ₩1,939 | ₩1,865 | ₩1,892 | -1.74% | 56.6만 |
| 2026.10.01 | ₩1,918 | ₩1,932 | ₩1,838 | ₩1,851 | -3.50% | 58.2만 |
| 2026.09.30 | ₩1,865 | ₩1,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,905 |
| +2.16% |
| 57.9만 |
| 2026.09.29 | ₩1,932 | ₩1,932 | ₩1,811 | ₩1,838 | -4.86% | 62.7만 |
|---|
| 2026.09.28 | ₩1,932 | ₩1,932 | ₩1,878 | ₩1,898 | -1.74% | 43.5만 |
|---|
| 2026.09.25 | ₩1,972 | ₩1,972 | ₩1,905 | ₩1,932 | -2.04% | 51.4만 |
|---|
| 2026.09.24 | ₩1,932 | ₩1,985 | ₩1,892 | ₩1,972 | +2.08% | 52.1만 |
|---|
| 2026.09.23 | ₩2,053 | ₩2,053 | ₩1,952 | ₩1,972 | -3.92% | 60.6만 |
|---|
| 2026.09.22 | ₩1,999 | ₩2,105 | ₩1,985 | ₩2,053 | +2.68% | 44.2만 |
|---|
| 2026.09.21 | ₩2,120 | ₩2,144 | ₩1,985 | ₩1,999 | -5.70% | 94.6만 |
|---|
| 2026.09.18 | ₩1,959 | ₩2,053 | ₩1,932 | ₩2,012 | +2.74% | 178.2만 |
|---|
| 2026.09.17 | ₩1,932 | ₩1,972 | ₩1,905 | ₩1,918 | -0.69% | 51.3만 |
|---|
| 2026.09.16 | ₩1,959 | ₩1,973 | ₩1,878 | ₩1,918 | -2.05% | 55.1만 |
|---|
| 2026.09.15 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,892 | -9.03% | 109.5만 |
|---|
| 2026.09.14 | ₩2,066 | ₩2,140 | ₩2,066 | ₩2,073 | +0.32% | 58.6만 |
|---|
| 2026.09.11 | ₩2,093 | ₩2,140 | ₩2,066 | ₩2,079 | -0.64% | 101.4만 |
|---|
| 2026.09.10 | ₩2,120 | ₩2,160 | ₩2,059 | ₩2,066 | -2.53% | 75만 |
|---|
| 2026.09.09 | ₩2,173 | ₩2,227 | ₩2,106 | ₩2,173 | 0.00% | 74.1만 |
|---|
| 2026.09.08 | ₩2,053 | ₩2,180 | ₩2,026 | ₩2,146 | +4.58% | 93.4만 |
|---|
| 2026.09.04 | ₩2,146 | ₩2,214 | ₩1,985 | ₩1,985 | -7.50% | 104.2만 |
|---|
| 2026.09.03 | ₩2,106 | ₩2,267 | ₩2,079 | ₩2,200 | +4.46% | 98.8만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,240 | ₩2,012 | ₩2,079 | -7.19% | 111.9만 |
|---|
| 2026.09.01 | ₩2,321 | ₩2,368 | ₩2,113 | ₩2,200 | -5.20% | 275.9만 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,723 | ₩2,214 | ₩2,348 | -12.06% | 297.3만 |
|---|
| 2026.08.28 | ₩2,925 | ₩3,039 | ₩2,777 | ₩2,790 | -4.59% | 117.2만 |
|---|
| 2026.08.27 | ₩2,965 | ₩2,992 | ₩2,777 | ₩2,871 | -3.17% | 97.1만 |
|---|
| 2026.08.26 | ₩2,790 | ₩2,978 | ₩2,790 | ₩2,884 | +3.37% | 92.9만 |
|---|
| 2026.08.25 | ₩2,696 | ₩2,870 | ₩2,616 | ₩2,831 | +4.98% | 77.8만 |
|---|
| 2026.08.24 | ₩2,710 | ₩2,857 | ₩2,623 | ₩2,737 | +0.99% | 241.6만 |
|---|
| 2026.08.21 | ₩2,603 | ₩3,226 | ₩2,522 | ₩2,696 | +3.61% | 946만 |
|---|
| 2026.08.20 | ₩2,240 | ₩2,513 | ₩2,146 | ₩2,509 | +11.98% | 137.1만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,294 | ₩2,012 | ₩2,173 | +8.00% | 139.2만 |
|---|
| 2026.08.18 | ₩2,012 | ₩2,086 | ₩1,959 | ₩2,012 | 0.00% | 49.6만 |
|---|
| 2026.08.17 | ₩2,039 | ₩2,063 | ₩1,985 | ₩2,012 | -1.32% | 46.6만 |
|---|
| 2026.08.14 | ₩2,133 | ₩2,153 | ₩2,026 | ₩2,039 | -4.40% | 65.5만 |
|---|
| 2026.08.13 | ₩2,093 | ₩2,227 | ₩2,093 | ₩2,173 | +3.85% | 39.8만 |
|---|
| 2026.08.12 | ₩1,972 | ₩2,146 | ₩1,972 | ₩2,106 | +6.80% | 101.2만 |
|---|
| 2026.08.11 | ₩2,053 | ₩2,053 | ₩1,945 | ₩1,959 | -4.58% | 40.2만 |
|---|
| 2026.08.10 | ₩2,053 | ₩2,053 | ₩1,965 | ₩2,039 | -0.65% | 25.1만 |
|---|
| 2026.08.07 | ₩1,959 | ₩2,039 | ₩1,959 | ₩2,039 | +4.11% | 22.9만 |
|---|
| 2026.08.06 | ₩2,026 | ₩2,026 | ₩1,918 | ₩1,932 | -4.64% | 29.9만 |
|---|
| 2026.08.05 | ₩1,972 | ₩2,046 | ₩1,945 | ₩2,012 | +2.04% | 34.5만 |
|---|
| 2026.08.04 | ₩2,026 | ₩2,066 | ₩1,985 | ₩1,985 | -1.99% | 31.5만 |
|---|
| 2026.08.03 | ₩1,932 | ₩2,073 | ₩1,905 | ₩2,012 | +4.17% | 37.3만 |
|---|
| 2026.07.31 | ₩1,985 | ₩1,985 | ₩1,851 | ₩1,878 | -5.41% | 63.7만 |
|---|
| 2026.07.30 | ₩1,959 | ₩2,039 | ₩1,959 | ₩1,985 | +1.37% | 37.2만 |
|---|
| 2026.07.29 | ₩2,106 | ₩2,160 | ₩1,959 | ₩1,959 | -7.01% | 70.1만 |
|---|
| 2026.07.28 | ₩2,066 | ₩2,146 | ₩2,026 | ₩2,106 | +1.95% | 40.5만 |
|---|
| 2026.07.27 | ₩1,985 | ₩2,126 | ₩1,985 | ₩2,093 | +5.41% | 51만 |
|---|
| 2026.07.24 | ₩2,079 | ₩2,093 | ₩1,959 | ₩1,959 | -5.81% | 56.9만 |
|---|
| 2026.07.23 | ₩2,012 | ₩2,133 | ₩2,012 | ₩2,079 | +3.33% | 36.6만 |
|---|
| 2026.07.22 | ₩2,012 | ₩2,106 | ₩2,006 | ₩2,053 | +2.00% | 52.4만 |
|---|
| 2026.07.21 | ₩1,945 | ₩2,086 | ₩1,945 | ₩2,046 | +5.17% | 42.2만 |
|---|
| 2026.07.20 | ₩1,918 | ₩2,012 | ₩1,904 | ₩1,959 | +2.10% | 55.1만 |
|---|
| 2026.07.17 | ₩1,824 | ₩1,945 | ₩1,811 | ₩1,905 | +4.41% | 32.3만 |
|---|
| 2026.07.16 | ₩1,905 | ₩1,939 | ₩1,853 | ₩1,878 | -1.41% | 43.5만 |
|---|
| 2026.07.15 | ₩2,012 | ₩2,093 | ₩1,878 | ₩1,932 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩1,865 | ₩2,019 | ₩1,865 | ₩1,972 | +5.76% | 40.8만 |
|---|
| 2026.07.13 | ₩1,865 | ₩1,918 | ₩1,838 | ₩1,865 | 0.00% | 24만 |
|---|
| 2026.07.10 | ₩1,972 | ₩1,985 | ₩1,851 | ₩1,892 | -4.08% | 50.5만 |
|---|
| 2026.07.09 | ₩1,972 | ₩2,012 | ₩1,918 | ₩1,985 | +0.68% | 34.7만 |
|---|
| 2026.07.08 | ₩2,026 | ₩2,053 | ₩1,945 | ₩1,972 | -2.65% | 52만 |
|---|
| 2026.07.07 | ₩2,133 | ₩2,187 | ₩2,053 | ₩2,066 | -3.14% | 45.4만 |
|---|
| 2026.07.06 | ₩2,214 | ₩2,254 | ₩2,126 | ₩2,160 | -2.42% | 37.2만 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,307 | ₩2,120 | ₩2,187 | +1.24% | 56.5만 |
|---|
| 2026.07.01 | ₩2,133 | ₩2,214 | ₩2,053 | ₩2,120 | -0.63% | 75.9만 |
|---|
| 2026.06.30 | ₩1,985 | ₩2,220 | ₩1,985 | ₩2,160 | +8.78% | 91.4만 |
|---|
| 2026.06.29 | ₩2,093 | ₩2,133 | ₩1,892 | ₩1,979 | -5.45% | 118.3만 |
|---|
| 2026.06.26 | ₩1,811 | ₩2,160 | ₩1,811 | ₩2,106 | +16.30% | 737.8만 |
|---|
| 2026.06.25 | ₩1,945 | ₩1,959 | ₩1,804 | ₩1,824 | -6.21% | 102.5만 |
|---|
| 2026.06.24 | ₩2,026 | ₩2,026 | ₩1,898 | ₩1,918 | -5.30% | 64.8만 |
|---|
| 2026.06.23 | ₩2,079 | ₩2,146 | ₩1,985 | ₩2,039 | -1.94% | 84.9만 |
|---|
| 2026.06.22 | ₩2,214 | ₩2,267 | ₩2,053 | ₩2,173 | -1.82% | 95.5만 |
|---|
| 2026.06.18 | ₩2,267 | ₩2,307 | ₩2,187 | ₩2,187 | -3.55% | 130.2만 |
|---|
| 2026.06.17 | ₩2,307 | ₩2,388 | ₩2,234 | ₩2,254 | -2.33% | 35.4만 |
|---|
| 2026.06.16 | ₩2,442 | ₩2,482 | ₩2,281 | ₩2,294 | -6.04% | 36.1만 |
|---|
| 2026.06.15 | ₩2,415 | ₩2,522 | ₩2,415 | ₩2,415 | 0.00% | 54.8만 |
|---|
| 2026.06.12 | ₩2,401 | ₩2,482 | ₩2,336 | ₩2,361 | -1.68% | 47.9만 |
|---|
| 2026.06.11 | ₩2,361 | ₩2,435 | ₩2,240 | ₩2,401 | +1.70% | 67.9만 |
|---|
| 2026.06.10 | ₩2,388 | ₩2,502 | ₩2,368 | ₩2,388 | 0.00% | 35.9만 |
|---|
| 2026.06.09 | ₩2,468 | ₩2,536 | ₩2,321 | ₩2,388 | -3.26% | 75.8만 |
|---|
| 2026.06.08 | ₩2,428 | ₩2,556 | ₩2,379 | ₩2,509 | +3.31% | 61만 |
|---|
| 2026.06.05 | ₩2,428 | ₩2,428 | ₩2,294 | ₩2,348 | -3.31% | 82.2만 |
|---|
| 2026.06.04 | ₩2,415 | ₩2,522 | ₩2,361 | ₩2,442 | +1.11% | 57.2만 |
|---|
| 2026.06.03 | ₩2,482 | ₩2,529 | ₩2,435 | ₩2,495 | +0.54% | 52.3만 |
|---|
| 2026.06.02 | ₩2,609 | ₩2,683 | ₩2,442 | ₩2,562 | -1.80% | 133.8만 |
|---|
| 2026.06.01 | ₩2,683 | ₩2,784 | ₩2,616 | ₩2,696 | +0.50% | 45.2만 |
|---|
| 2026.05.29 | ₩2,696 | ₩2,723 | ₩2,589 | ₩2,683 | -0.50% | 50.7만 |
|---|
| 2026.05.28 | ₩2,750 | ₩2,790 | ₩2,643 | ₩2,696 | -1.95% | 60만 |
|---|
| 2026.05.27 | ₩2,871 | ₩2,978 | ₩2,790 | ₩2,804 | -2.34% | 70.2만 |
|---|
| 2026.05.26 | ₩2,589 | ₩2,951 | ₩2,589 | ₩2,925 | +12.95% | 134.7만 |
|---|
| 2026.05.22 | ₩2,576 | ₩2,670 | ₩2,549 | ₩2,562 | -0.52% | 35.4만 |
|---|
| 2026.05.21 | ₩2,576 | ₩2,643 | ₩2,509 | ₩2,589 | +0.52% | 42.7만 |
|---|
| 2026.05.20 | ₩2,616 | ₩2,676 | ₩2,562 | ₩2,616 | 0.00% | 35.5만 |
|---|
| 2026.05.19 | ₩2,643 | ₩2,656 | ₩2,497 | ₩2,576 | -2.54% | 58.6만 |
|---|
| 2026.05.18 | ₩2,784 | ₩2,918 | ₩2,562 | ₩2,656 | -4.58% | 99.6만 |
|---|
| 2026.05.15 | ₩2,938 | ₩2,951 | ₩2,790 | ₩2,831 | -3.65% | 52.4만 |
|---|
| 2026.05.14 | ₩2,817 | ₩3,005 | ₩2,777 | ₩2,938 | +4.29% | 77.4만 |
|---|
| 2026.05.13 | ₩2,750 | ₩2,978 | ₩2,723 | ₩2,817 | +2.44% | 82.1만 |
|---|
| 2026.05.12 | ₩2,898 | ₩2,922 | ₩2,596 | ₩2,723 | -6.02% | 100.5만 |
|---|
| 2026.05.11 | ₩2,925 | ₩2,992 | ₩2,725 | ₩2,925 | 0.00% | 107.6만 |
|---|
| 2026.05.08 | ₩3,059 | ₩3,220 | ₩2,871 | ₩2,992 | -2.19% | 106.7만 |
|---|
| 2026.05.07 | ₩3,099 | ₩3,112 | ₩2,951 | ₩3,086 | -0.43% | 67.5만 |
|---|
| 2026.05.06 | ₩3,314 | ₩3,354 | ₩3,086 | ₩3,099 | -6.48% | 92.7만 |
|---|
| 2026.05.05 | ₩2,857 | ₩3,434 | ₩2,857 | ₩3,394 | +18.78% | 233.8만 |
|---|
| 2026.05.04 | ₩2,643 | ₩2,883 | ₩2,616 | ₩2,696 | +2.03% | 58.8만 |
|---|
| 2026.05.01 | ₩2,576 | ₩2,723 | ₩2,562 | ₩2,576 | 0.00% | 39.8만 |
|---|
| 2026.04.30 | ₩2,643 | ₩2,656 | ₩2,509 | ₩2,576 | -2.54% | 52.9만 |
|---|
| 2026.04.29 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,683 | -2.44% | 40.6만 |
|---|
| 2026.04.28 | ₩2,670 | ₩2,764 | ₩2,596 | ₩2,723 | +2.01% | 48.2만 |
|---|
| 2026.04.27 | ₩2,683 | ₩2,737 | ₩2,549 | ₩2,696 | +0.50% | 49만 |
|---|
| 2026.04.24 | ₩2,938 | ₩2,965 | ₩2,603 | ₩2,670 | -9.13% | 111.9만 |
|---|
| 2026.04.23 | ₩3,099 | ₩3,099 | ₩2,884 | ₩2,911 | -6.06% | 106.4만 |
|---|
| 2026.04.22 | ₩3,233 | ₩3,267 | ₩3,075 | ₩3,193 | -1.24% | 47.7만 |
|---|
| 2026.04.21 | ₩3,662 | ₩3,662 | ₩3,126 | ₩3,206 | -12.45% | 119.4만 |
|---|
| 2026.04.20 | ₩3,367 | ₩3,662 | ₩3,340 | ₩3,595 | +6.77% | 138만 |
|---|
| 2026.04.17 | ₩3,247 | ₩3,595 | ₩3,247 | ₩3,367 | +3.72% | 100.4만 |
|---|
| 2026.04.16 | ₩3,314 | ₩3,461 | ₩3,206 | ₩3,327 | +0.40% | 96.6만 |
|---|
| 2026.04.15 | ₩3,247 | ₩3,434 | ₩3,193 | ₩3,273 | +0.83% | 99.9만 |
|---|
| 2026.04.14 | ₩3,193 | ₩3,367 | ₩3,086 | ₩3,206 | +0.42% | 107.8만 |
|---|
| 2026.04.13 | ₩3,220 | ₩3,251 | ₩2,925 | ₩3,179 | -1.25% | 116.2만 |
|---|
| 2026.04.10 | ₩2,911 | ₩3,394 | ₩2,778 | ₩3,340 | +14.75% | 123.2만 |
|---|
| 2026.04.09 | ₩2,925 | ₩3,012 | ₩2,898 | ₩2,898 | -0.92% | 81.5만 |
|---|
| 2026.04.08 | ₩3,139 | ₩3,193 | ₩2,878 | ₩2,925 | -6.84% | 48.7만 |
|---|
| 2026.04.07 | ₩3,153 | ₩3,247 | ₩2,925 | ₩2,965 | -5.96% | 66.4만 |
|---|
| 2026.04.06 | ₩3,153 | ₩3,340 | ₩3,045 | ₩3,220 | +2.13% | 97.3만 |
|---|
| 2026.04.02 | ₩2,710 | ₩3,153 | ₩2,576 | ₩3,153 | +16.34% | 147.3만 |
|---|
| 2026.04.01 | ₩2,978 | ₩3,018 | ₩2,792 | ₩2,831 | -4.95% | 129.3만 |
|---|
| 2026.03.31 | ₩3,059 | ₩3,193 | ₩2,898 | ₩3,045 | -0.44% | 115.4만 |
|---|
| 2026.03.30 | ₩2,911 | ₩3,287 | ₩2,884 | ₩3,059 | +5.07% | 185.1만 |
|---|
| 2026.03.27 | ₩2,817 | ₩2,958 | ₩2,522 | ₩2,911 | +3.33% | 170.5만 |
|---|
| 2026.03.26 | ₩3,367 | ₩3,501 | ₩2,790 | ₩2,951 | -12.35% | 338.5만 |
|---|
| 2026.03.25 | ₩3,367 | ₩3,958 | ₩3,193 | ₩3,528 | +4.78% | 416.5만 |
|---|
| 2026.03.24 | ₩3,045 | ₩3,810 | ₩3,018 | ₩3,327 | +9.25% | 630.9만 |
|---|
| 2026.03.23 | ₩2,656 | ₩3,126 | ₩2,643 | ₩3,045 | +14.65% | 293.9만 |
|---|
| 2026.03.20 | ₩2,683 | ₩2,764 | ₩2,502 | ₩2,750 | +2.50% | 200.7만 |
|---|
| 2026.03.19 | ₩2,656 | ₩2,844 | ₩2,589 | ₩2,737 | +3.03% | 221.7만 |
|---|
| 2026.03.18 | ₩2,348 | ₩2,710 | ₩2,214 | ₩2,710 | +15.43% | 268.4만 |
|---|
| 2026.03.17 | ₩2,214 | ₩2,549 | ₩2,106 | ₩2,468 | +11.52% | 189.7만 |
|---|
| 2026.03.16 | ₩2,039 | ₩2,421 | ₩1,985 | ₩2,307 | +13.16% | 219.9만 |
|---|
| 2026.03.13 | ₩1,959 | ₩2,053 | ₩1,945 | ₩2,026 | +3.42% | 48.7만 |
|---|
| 2026.03.12 | ₩1,999 | ₩2,079 | ₩1,959 | ₩1,959 | -2.01% | 34.8만 |
|---|
| 2026.03.11 | ₩2,012 | ₩2,120 | ₩1,959 | ₩1,985 | -1.33% | 47.2만 |
|---|
| 2026.03.10 | ₩1,945 | ₩2,079 | ₩1,935 | ₩2,012 | +3.45% | 33.9만 |
|---|
| 2026.03.09 | ₩1,945 | ₩2,046 | ₩1,637 | ₩2,012 | +3.45% | 84.9만 |
|---|
| 2026.03.06 | ₩1,878 | ₩2,026 | ₩1,878 | ₩1,959 | +4.29% | 58.1만 |
|---|
| 2026.03.05 | ₩1,959 | ₩1,985 | ₩1,878 | ₩1,918 | -2.05% | 72만 |
|---|
| 2026.03.04 | ₩1,932 | ₩2,079 | ₩1,918 | ₩1,972 | +2.08% | 69.6만 |
|---|
| 2026.03.03 | ₩1,878 | ₩1,918 | ₩1,771 | ₩1,838 | -2.14% | 55.8만 |
|---|
| 2026.03.02 | ₩1,757 | ₩2,039 | ₩1,717 | ₩1,972 | +12.21% | 90.9만 |
|---|
| 2026.02.27 | ₩1,824 | ₩1,885 | ₩1,757 | ₩1,824 | 0.00% | 43.7만 |
|---|
| 2026.02.26 | ₩1,771 | ₩1,932 | ₩1,771 | ₩1,824 | +3.03% | 68.2만 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,757 | +3.97% | 54.1만 |
|---|
| 2026.02.24 | ₩1,623 | ₩1,717 | ₩1,623 | ₩1,650 | +1.65% | 28.5만 |
|---|
| 2026.02.23 | ₩1,677 | ₩1,690 | ₩1,603 | ₩1,637 | -2.40% | 34.7만 |
|---|
| 2026.02.20 | ₩1,704 | ₩1,771 | ₩1,677 | ₩1,677 | -1.57% | 21.2만 |
|---|
| 2026.02.19 | ₩1,610 | ₩1,737 | ₩1,610 | ₩1,704 | +5.83% | 46만 |
|---|
| 2026.02.18 | ₩1,610 | ₩1,677 | ₩1,590 | ₩1,610 | 0.00% | 34.3만 |
|---|
| 2026.02.17 | ₩1,731 | ₩1,744 | ₩1,583 | ₩1,610 | -6.98% | 53.3만 |
|---|
| 2026.02.13 | ₩1,637 | ₩1,824 | ₩1,637 | ₩1,744 | +6.56% | 45.1만 |
|---|
| 2026.02.12 | ₩1,731 | ₩1,731 | ₩1,630 | ₩1,637 | -5.43% | 25.9만 |
|---|
| 2026.02.11 | ₩1,650 | ₩1,717 | ₩1,570 | ₩1,704 | +3.25% | 35.4만 |
|---|
| 2026.02.10 | ₩1,690 | ₩1,757 | ₩1,637 | ₩1,637 | -3.17% | 31.8만 |
|---|
| 2026.02.09 | ₩1,744 | ₩1,784 | ₩1,677 | ₩1,677 | -3.85% | 68만 |
|---|
| 2026.02.06 | ₩1,556 | ₩1,824 | ₩1,539 | ₩1,784 | +14.66% | 89.5만 |
|---|
| 2026.02.05 | ₩1,623 | ₩1,717 | ₩1,503 | ₩1,516 | -6.61% | 145.2만 |
|---|
| 2026.02.04 | ₩1,690 | ₩1,744 | ₩1,610 | ₩1,677 | -0.79% | 100.4만 |
|---|
| 2026.02.03 | ₩1,811 | ₩1,865 | ₩1,650 | ₩1,704 | -5.93% | 63.9만 |
|---|
| 2026.02.02 | ₩1,784 | ₩1,878 | ₩1,771 | ₩1,798 | +0.75% | 36.1만 |
|---|
| 2026.01.30 | ₩1,878 | ₩1,932 | ₩1,757 | ₩1,784 | -5.00% | 86만 |
|---|
| 2026.01.29 | ₩1,932 | ₩1,984 | ₩1,851 | ₩1,892 | -2.08% | 43.4만 |
|---|
| 2026.01.28 | ₩2,026 | ₩2,039 | ₩1,918 | ₩1,959 | -3.31% | 43.4만 |
|---|
| 2026.01.27 | ₩2,026 | ₩2,113 | ₩1,985 | ₩1,999 | -1.32% | 65.1만 |
|---|
| 2026.01.26 | ₩2,093 | ₩2,120 | ₩1,985 | ₩2,032 | -2.88% | 40.8만 |
|---|
| 2026.01.23 | ₩2,146 | ₩2,167 | ₩2,073 | ₩2,120 | -1.25% | 48.3만 |
|---|
| 2026.01.22 | ₩2,146 | ₩2,227 | ₩2,093 | ₩2,146 | 0.00% | 64.7만 |
|---|
| 2026.01.21 | ₩1,945 | ₩2,133 | ₩1,905 | ₩2,120 | +8.97% | 67.8만 |
|---|
| 2026.01.20 | ₩2,053 | ₩2,146 | ₩1,945 | ₩1,985 | -3.27% | 85.7만 |
|---|
| 2026.01.16 | ₩2,160 | ₩2,173 | ₩2,066 | ₩2,106 | -2.48% | 62.3만 |
|---|
| 2026.01.15 | ₩2,187 | ₩2,187 | ₩2,079 | ₩2,120 | -3.07% | 45.9만 |
|---|
| 2026.01.14 | ₩2,294 | ₩2,294 | ₩2,106 | ₩2,187 | -4.68% | 88.9만 |
|---|
| 2026.01.13 | ₩2,227 | ₩2,368 | ₩2,214 | ₩2,267 | +1.81% | 83.1만 |
|---|
| 2026.01.12 | ₩2,294 | ₩2,455 | ₩2,214 | ₩2,227 | -2.92% | 86만 |
|---|
| 2026.01.09 | ₩2,334 | ₩2,341 | ₩2,200 | ₩2,294 | -1.72% | 107.8만 |
|---|
| 2026.01.08 | ₩2,106 | ₩2,348 | ₩2,055 | ₩2,307 | +9.55% | 122만 |
|---|
| 2026.01.07 | ₩2,214 | ₩2,227 | ₩2,100 | ₩2,133 | -3.64% | 72.9만 |
|---|
| 2026.01.06 | ₩2,428 | ₩2,468 | ₩2,053 | ₩2,254 | -7.18% | 231.4만 |
|---|
| 2026.01.05 | ₩1,892 | ₩2,489 | ₩1,892 | ₩2,334 | +23.40% | 518.6만 |
|---|
| 2026.01.02 | ₩1,677 | ₩1,865 | ₩1,677 | ₩1,824 | +8.80% | 73.2만 |
|---|
| 2025.12.31 | ₩1,925 | ₩1,945 | ₩1,623 | ₩1,664 | -13.59% | 276.7만 |
|---|
| 2025.12.30 | ₩1,865 | ₩1,959 | ₩1,798 | ₩1,945 | +4.32% | 108.2만 |
|---|
| 2025.12.29 | ₩1,892 | ₩1,999 | ₩1,798 | ₩1,878 | -0.71% | 188.6만 |
|---|
| 2025.12.26 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,932 | -4.00% | 147.3만 |
|---|
| 2025.12.24 | ₩1,959 | ₩2,100 | ₩1,959 | ₩2,012 | +2.74% | 132.1만 |
|---|
| 2025.12.23 | ₩2,039 | ₩2,039 | ₩1,918 | ₩1,945 | -4.61% | 194.4만 |
|---|
| 2025.12.22 | ₩1,999 | ₩2,093 | ₩1,972 | ₩2,012 | +0.67% | 386.5만 |
|---|
| 2025.12.19 | ₩2,093 | ₩2,133 | ₩1,999 | ₩1,999 | -4.49% | 225.8만 |
|---|
| 2025.12.18 | ₩2,093 | ₩2,133 | ₩2,026 | ₩2,053 | -1.92% | 115.9만 |
|---|
| 2025.12.17 | ₩2,187 | ₩2,214 | ₩2,039 | ₩2,079 | -4.91% | 85.4만 |
|---|
| 2025.12.16 | ₩2,120 | ₩2,234 | ₩2,079 | ₩2,200 | +3.80% | 67.4만 |
|---|
| 2025.12.15 | ₩2,294 | ₩2,314 | ₩2,120 | ₩2,146 | -6.43% | 119만 |
|---|
| 2025.12.12 | ₩2,294 | ₩2,381 | ₩2,254 | ₩2,307 | +0.58% | 67.2만 |
|---|
| 2025.12.11 | ₩2,388 | ₩2,401 | ₩2,254 | ₩2,294 | -3.93% | 63.4만 |
|---|
| 2025.12.10 | ₩2,536 | ₩2,549 | ₩2,388 | ₩2,415 | -4.76% | 64.1만 |
|---|
| 2025.12.09 | ₩2,442 | ₩2,710 | ₩2,434 | ₩2,536 | +3.85% | 143만 |
|---|
| 2025.12.08 | ₩2,536 | ₩2,549 | ₩2,415 | ₩2,482 | -2.12% | 69.9만 |
|---|
| 2025.12.05 | ₩2,696 | ₩2,696 | ₩2,482 | ₩2,495 | -7.46% | 77.4만 |
|---|
| 2025.12.04 | ₩2,777 | ₩2,790 | ₩2,629 | ₩2,683 | -3.38% | 91만 |
|---|
| 2025.12.03 | ₩2,696 | ₩2,857 | ₩2,542 | ₩2,831 | +4.98% | 126.8만 |
|---|
| 2025.12.02 | ₩2,562 | ₩2,857 | ₩2,495 | ₩2,683 | +4.71% | 145.3만 |
|---|
| 2025.12.01 | ₩2,415 | ₩2,522 | ₩2,254 | ₩2,522 | +4.44% | 219.7만 |
|---|
| 2025.11.28 | ₩2,522 | ₩2,536 | ₩2,415 | ₩2,482 | -1.60% | 187.7만 |
|---|
| 2025.11.26 | ₩2,509 | ₩2,549 | ₩2,468 | ₩2,522 | +0.53% | 58.5만 |
|---|
| 2025.11.25 | ₩2,482 | ₩2,515 | ₩2,362 | ₩2,455 | -1.08% | 66.5만 |
|---|
| 2025.11.24 | ₩2,549 | ₩2,576 | ₩2,462 | ₩2,536 | -0.53% | 95.2만 |
|---|
| 2025.11.21 | ₩2,388 | ₩2,556 | ₩2,388 | ₩2,536 | +6.18% | 92.8만 |
|---|
| 2025.11.20 | ₩2,576 | ₩2,576 | ₩2,388 | ₩2,388 | -7.29% | 137.3만 |
|---|
| 2025.11.19 | ₩2,603 | ₩2,683 | ₩2,448 | ₩2,482 | -4.64% | 78만 |
|---|
| 2025.11.18 | ₩2,428 | ₩2,690 | ₩2,428 | ₩2,589 | +6.63% | 84.9만 |
|---|
| 2025.11.17 | ₩2,562 | ₩2,589 | ₩2,462 | ₩2,522 | -1.57% | 102.8만 |
|---|
| 2025.11.14 | ₩2,495 | ₩2,750 | ₩2,455 | ₩2,629 | +5.38% | 135.2만 |
|---|
| 2025.11.13 | ₩2,723 | ₩2,723 | ₩2,509 | ₩2,536 | -6.90% | 108.8만 |
|---|
| 2025.11.12 | ₩3,166 | ₩3,166 | ₩2,562 | ₩2,670 | -15.68% | 234.2만 |
|---|
| 2025.11.11 | ₩2,951 | ₩3,106 | ₩2,844 | ₩3,072 | +4.09% | 103.1만 |
|---|
| 2025.11.10 | ₩3,166 | ₩3,233 | ₩2,965 | ₩3,005 | -5.08% | 142.2만 |
|---|
| 2025.11.07 | ₩2,857 | ₩3,039 | ₩2,750 | ₩3,018 | +5.63% | 165만 |
|---|
| 2025.11.06 | ₩3,126 | ₩3,153 | ₩2,817 | ₩2,857 | -8.58% | 149.7만 |
|---|
| 2025.11.05 | ₩3,018 | ₩3,247 | ₩3,018 | ₩3,126 | +3.56% | 117.5만 |
|---|
| 2025.11.04 | ₩3,086 | ₩3,193 | ₩2,925 | ₩2,938 | -4.78% | 139.6만 |
|---|
| 2025.11.03 | ₩3,367 | ₩3,448 | ₩3,186 | ₩3,233 | -3.98% | 149.3만 |
|---|
| 2025.10.31 | ₩3,287 | ₩3,602 | ₩3,206 | ₩3,542 | +7.76% | 110.3만 |
|---|
| 2025.10.30 | ₩3,381 | ₩3,429 | ₩3,186 | ₩3,220 | -4.76% | 132.4만 |
|---|
| 2025.10.29 | ₩3,743 | ₩3,743 | ₩3,397 | ₩3,434 | -8.24% | 120.5만 |
|---|
| 2025.10.28 | ₩4,045 | ₩4,045 | ₩3,662 | ₩3,743 | -7.46% | 172.4만 |
|---|
| 2025.10.27 | ₩3,716 | ₩4,132 | ₩3,703 | ₩4,051 | +9.03% | 230.8만 |
|---|
| 2025.10.24 | ₩3,716 | ₩3,810 | ₩3,555 | ₩3,636 | -2.17% | 109.5만 |
|---|
| 2025.10.23 | ₩3,555 | ₩3,676 | ₩3,501 | ₩3,568 | +0.38% | 150.9만 |
|---|
| 2025.10.22 | ₩3,622 | ₩3,783 | ₩3,394 | ₩3,528 | -2.59% | 177.3만 |
|---|
| 2025.10.21 | ₩4,038 | ₩4,149 | ₩3,649 | ₩3,676 | -8.97% | 271.8만 |
|---|
| 2025.10.20 | ₩4,199 | ₩4,556 | ₩4,051 | ₩4,078 | -2.88% | 136.4만 |
|---|
| 2025.10.17 | ₩4,051 | ₩4,508 | ₩4,025 | ₩4,145 | +2.32% | 169.3만 |
|---|
| 2025.10.16 | ₩4,843 | ₩4,883 | ₩4,186 | ₩4,226 | -12.74% | 253.8만 |
|---|
| 2025.10.15 | ₩5,420 | ₩5,433 | ₩4,575 | ₩4,722 | -12.87% | 245.5만 |
|---|
| 2025.10.14 | ₩4,977 | ₩5,353 | ₩4,977 | ₩5,219 | +4.85% | 273.4만 |
|---|
| 2025.10.13 | ₩4,816 | ₩5,567 | ₩4,427 | ₩5,541 | +15.04% | 438.7만 |
|---|
| 2025.10.10 | ₩5,688 | ₩6,238 | ₩4,454 | ₩4,575 | -19.58% | 975.1만 |
|---|