시장 데이터를 불러오는 중
전체 종목
트리오 테크 인터내셔널 과거 주가
Trio-Tech International - Common Stock · TRT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trio-Tech International - Common Stock · TRT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,678 | ₩7,719 | ₩7,477 | ₩7,598 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,571 | ₩7,705 | ₩7,384 | ₩7,585 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,121 | ₩8,308 | ₩7,745 | ₩7,853 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,255 | ₩8,415 | ₩8,080 | ₩8,188 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,241 | ₩8,415 | ₩8,107 | ₩8,228 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,469 | ₩8,509 | ₩8,174 | ₩8,255 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,630 | ₩8,764 | ₩8,147 | ₩8,348 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,884 | ₩9,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,710 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,643 | ₩9,193 | ₩8,576 | ₩8,871 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,094 | ₩8,978 | ₩8,094 | ₩8,603 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,380 | ₩9,394 | ₩8,013 | ₩8,335 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,142 | ₩15,410 | ₩9,595 | ₩9,729 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,968 | ₩15,960 | ₩14,445 | ₩15,343 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,874 | ₩15,397 | ₩14,807 | ₩15,062 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,888 | ₩15,048 | ₩14,472 | ₩14,767 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,169 | ₩15,383 | ₩14,258 | ₩14,700 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,164 | ₩15,799 | ₩14,164 | ₩15,048 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,548 | ₩14,204 | ₩13,253 | ₩13,521 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,146 | ₩13,936 | ₩13,105 | ₩13,735 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,891 | ₩13,467 | ₩12,797 | ₩13,226 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,628 | ₩14,084 | ₩13,320 | ₩13,534 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,802 | ₩13,923 | ₩13,266 | ₩13,440 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,486 | ₩14,861 | ₩13,976 | ₩14,244 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,244 | ₩15,303 | ₩14,177 | ₩14,512 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩14,003 | ₩14,861 | ₩13,829 | ₩14,084 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,883 | ₩14,285 | ₩13,735 | ₩13,869 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,038 | ₩14,177 | ₩13,012 | ₩14,070 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩12,998 | ₩13,400 | ₩12,824 | ₩13,213 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,333 | ₩13,708 | ₩13,012 | ₩13,400 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩14,003 | ₩14,003 | ₩13,159 | ₩13,534 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,923 | ₩14,727 | ₩13,869 | ₩14,043 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,762 | ₩14,191 | ₩13,668 | ₩13,829 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,869 | ₩14,311 | ₩13,708 | ₩13,842 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,365 | ₩14,365 | ₩13,427 | ₩13,521 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,941 | ₩15,142 | ₩14,244 | ₩14,740 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,901 | ₩15,129 | ₩14,365 | ₩14,928 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,745 | ₩15,893 | ₩14,526 | ₩15,169 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩15,008 | ₩15,584 | ₩14,606 | ₩15,450 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,370 | ₩16,375 | ₩15,370 | ₩15,544 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,276 | ₩16,281 | ₩15,142 | ₩15,357 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,874 | ₩15,960 | ₩14,874 | ₩15,651 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,397 | ₩15,584 | ₩14,874 | ₩15,276 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,459 | ₩15,062 | ₩14,191 | ₩14,981 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,941 | ₩15,075 | ₩14,110 | ₩14,204 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,780 | ₩15,397 | ₩14,338 | ₩14,941 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩13,990 | ₩14,995 | ₩13,802 | ₩14,459 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,370 | ₩15,370 | ₩14,405 | ₩14,419 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,030 | ₩15,799 | ₩13,816 | ₩15,437 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,891 | ₩13,722 | ₩12,677 | ₩13,601 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,682 | ₩14,070 | ₩13,132 | ₩13,373 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,730 | ₩13,481 | ₩12,502 | ₩13,226 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,824 | ₩12,971 | ₩11,993 | ₩12,194 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,623 | ₩13,387 | ₩11,792 | ₩13,199 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,623 | ₩13,253 | ₩12,074 | ₩13,213 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,199 | ₩13,454 | ₩12,342 | ₩12,368 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,320 | ₩13,909 | ₩12,837 | ₩13,266 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,588 | ₩14,218 | ₩13,347 | ₩13,534 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,079 | ₩14,526 | ₩12,945 | ₩13,896 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,856 | ₩14,191 | ₩12,596 | ₩12,730 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,454 | ₩14,539 | ₩13,065 | ₩13,601 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,271 | ₩14,727 | ₩13,561 | ₩14,003 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,161 | ₩17,340 | ₩14,164 | ₩14,740 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,333 | ₩13,842 | ₩13,146 | ₩13,749 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,588 | ₩14,043 | ₩12,864 | ₩13,012 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,780 | ₩14,780 | ₩13,628 | ₩13,896 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,089 | ₩15,410 | ₩14,432 | ₩14,780 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,797 | ₩14,620 | ₩12,462 | ₩14,539 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,226 | ₩13,548 | ₩12,556 | ₩12,971 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,218 | ₩14,486 | ₩13,467 | ₩13,494 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,955 | ₩15,022 | ₩13,400 | ₩13,909 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,080 | ₩16,214 | ₩14,847 | ₩14,874 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,745 | ₩17,139 | ₩15,705 | ₩16,509 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,879 | ₩16,455 | ₩14,740 | ₩15,718 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,182 | ₩15,946 | ₩14,847 | ₩15,772 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,460 | ₩17,742 | ₩15,625 | ₩16,174 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,546 | ₩18,546 | ₩15,946 | ₩16,737 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,889 | ₩18,854 | ₩17,420 | ₩17,916 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,440 | ₩23,303 | ₩19,162 | ₩19,430 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,440 | ₩23,544 | ₩20,502 | ₩21,213 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,184 | ₩21,119 | ₩17,889 | ₩19,698 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,348 | ₩17,675 | ₩15,517 | ₩16,871 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,544 | ₩16,670 | ₩14,539 | ₩16,067 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,762 | ₩15,491 | ₩13,561 | ₩14,713 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,092 | ₩13,976 | ₩12,610 | ₩13,762 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,971 | ₩13,816 | ₩12,623 | ₩12,971 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,923 | ₩14,110 | ₩12,529 | ₩13,414 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,539 | ₩15,249 | ₩13,548 | ₩14,124 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,348 | ₩16,737 | ₩13,481 | ₩14,003 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,482 | ₩18,532 | ₩16,094 | ₩16,978 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,683 | ₩17,822 | ₩15,718 | ₩15,986 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,388 | ₩17,434 | ₩15,692 | ₩16,656 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,737 | ₩16,737 | ₩15,424 | ₩16,348 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,264 | ₩18,264 | ₩16,080 | ₩17,032 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,961 | ₩19,095 | ₩17,300 | ₩17,996 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,521 | ₩21,869 | ₩18,492 | ₩18,934 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,779 | ₩23,343 | ₩19,470 | ₩22,271 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,077 | ₩20,047 | ₩17,916 | ₩18,519 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,090 | ₩19,698 | ₩16,857 | ₩17,836 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,135 | ₩19,296 | ₩15,571 | ₩17,527 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,100 | ₩17,822 | ₩18,251 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,140 | ₩28,140 | ₩18,908 | ₩20,529 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,966 | ₩28,650 | ₩19,470 | ₩26,867 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,080 | ₩19,403 | ₩15,651 | ₩18,787 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,477 | ₩15,598 | ₩14,070 | ₩14,392 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,308 | ₩16,616 | ₩14,472 | ₩14,754 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,697 | ₩18,573 | ₩16,094 | ₩17,152 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,879 | ₩16,817 | ₩15,424 | ₩16,522 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,764 | ₩16,831 | ₩15,410 | ₩15,544 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,171 | ₩18,211 | ₩15,812 | ₩16,911 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,764 | ₩18,358 | ₩15,249 | ₩18,023 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,109 | ₩20,730 | ₩15,142 | ₩15,638 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,707 | ₩21,320 | ₩17,340 | ₩18,841 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,544 | ₩19,310 | ₩15,531 | ₩18,854 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,099 | ₩17,313 | ₩14,405 | ₩14,928 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,085 | ₩18,666 | ₩15,424 | ₩16,308 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,042 | ₩21,306 | ₩16,857 | ₩18,934 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,906 | ₩25,594 | ₩14,097 | ₩22,137 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,740 | ₩21,909 | ₩14,419 | ₩18,465 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,528 | ₩11,350 | ₩9,447 | ₩11,069 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,126 | ₩9,501 | ₩8,992 | ₩9,447 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,447 | ₩9,648 | ₩8,844 | ₩8,992 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,474 | ₩9,541 | ₩9,126 | ₩9,447 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,246 | ₩9,648 | ₩9,085 | ₩9,420 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,447 | ₩9,447 | ₩9,059 | ₩9,139 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,965 | ₩9,528 | ₩8,791 | ₩9,353 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,389 | ₩9,273 | ₩8,389 | ₩8,951 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,219 | ₩9,219 | ₩8,335 | ₩8,536 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,286 | ₩8,603 | ₩9,233 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,380 | ₩9,380 | ₩8,576 | ₩9,045 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,107 | ₩9,032 | ₩8,107 | ₩8,978 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,040 | ₩8,777 | ₩8,040 | ₩8,067 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,464 | ₩8,268 | ₩7,464 | ₩7,839 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,893 | ₩7,987 | ₩7,719 | ₩7,732 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,384 | ₩8,040 | ₩7,384 | ₩7,745 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,893 | ₩7,893 | ₩7,169 | ₩7,424 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,107 | ₩8,174 | ₩7,705 | ₩7,960 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,348 | ₩8,697 | ₩7,920 | ₩8,188 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,415 | ₩8,469 | ₩8,080 | ₩8,469 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,067 | ₩8,442 | ₩7,920 | ₩8,094 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,987 | ₩8,563 | ₩7,906 | ₩8,121 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,442 | ₩8,536 | ₩7,772 | ₩7,799 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,362 | ₩8,442 | ₩7,906 | ₩8,308 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,496 | ₩8,951 | ₩8,308 | ₩8,308 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,853 | ₩8,844 | ₩7,799 | ₩8,482 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,906 | ₩8,255 | ₩7,156 | ₩7,705 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,281 | ₩8,523 | ₩7,638 | ₩7,906 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,295 | ₩8,389 | ₩8,040 | ₩8,308 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,960 | ₩8,335 | ₩7,960 | ₩8,067 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,705 | ₩8,563 | ₩7,504 | ₩7,692 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,330 | ₩7,826 | ₩7,156 | ₩7,705 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,156 | ₩7,893 | ₩7,156 | ₩7,330 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,566 | ₩7,719 | ₩6,566 | ₩6,995 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,097 | ₩6,794 | ₩6,097 | ₩6,512 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,298 | ₩6,566 | ₩6,003 | ₩6,030 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,258 | ₩6,633 | ₩6,177 | ₩6,311 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,499 | ₩6,660 | ₩6,352 | ₩6,512 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,727 | ₩6,982 | ₩6,539 | ₩6,539 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,285 | ₩7,491 | ₩6,285 | ₩6,687 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,110 | ₩6,285 | ₩5,923 | ₩6,177 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,164 | ₩6,432 | ₩6,137 | ₩6,137 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,204 | ₩6,445 | ₩6,164 | ₩6,164 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,271 | ₩6,486 | ₩6,258 | ₩6,459 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,566 | ₩6,673 | ₩6,057 | ₩6,298 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,196 | ₩7,451 | ₩6,445 | ₩6,579 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,518 | ₩7,826 | ₩7,250 | ₩7,732 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,973 | ₩7,973 | ₩7,370 | ₩7,571 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,027 | ₩8,067 | ₩7,598 | ₩7,946 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,759 | ₩8,657 | ₩7,759 | ₩7,987 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,955 | ₩8,040 | ₩6,955 | ₩7,652 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,183 | ₩7,451 | ₩6,995 | ₩6,995 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,196 | ₩7,705 | ₩7,075 | ₩7,183 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,303 | ₩7,518 | ₩7,035 | ₩7,196 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,625 | ₩7,719 | ₩7,102 | ₩7,424 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,531 | ₩7,812 | ₩7,384 | ₩7,625 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,893 | ₩7,893 | ₩7,544 | ₩7,544 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,375 | ₩8,616 | ₩7,893 | ₩8,000 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,281 | ₩8,375 | ₩7,946 | ₩8,375 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,603 | ₩8,951 | ₩8,174 | ₩8,174 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,737 | ₩9,112 | ₩8,603 | ₩8,603 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,992 | ₩9,193 | ₩8,737 | ₩8,737 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,353 | ₩9,447 | ₩8,563 | ₩8,978 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,380 | ₩9,648 | ₩9,179 | ₩9,179 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,911 | ₩9,635 | ₩8,911 | ₩9,313 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,683 | ₩9,085 | ₩8,456 | ₩8,898 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,045 | ₩9,286 | ₩8,429 | ₩8,657 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,045 | ₩9,246 | ₩8,804 | ₩9,112 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,313 | ₩9,380 | ₩8,817 | ₩9,059 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,420 | ₩9,581 | ₩9,099 | ₩9,286 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,541 | ₩9,581 | ₩8,965 | ₩9,528 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,037 | ₩10,037 | ₩8,978 | ₩9,608 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,286 | ₩10,184 | ₩9,018 | ₩10,037 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,241 | ₩9,930 | ₩8,241 | ₩9,327 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,469 | ₩8,844 | ₩8,268 | ₩8,362 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,878 | ₩8,918 | ₩8,060 | ₩8,342 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,032 | ₩9,246 | ₩8,710 | ₩8,871 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,300 | ₩9,394 | ₩8,710 | ₩9,072 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,440 | ₩9,903 | ₩9,199 | ₩9,340 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,750 | ₩9,461 | ₩8,630 | ₩9,373 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,663 | ₩8,844 | ₩8,409 | ₩8,630 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,221 | ₩8,616 | ₩8,107 | ₩8,509 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,975 | ₩8,476 | ₩6,975 | ₩8,308 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,968 | ₩7,002 | ₩6,787 | ₩6,908 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,149 | ₩7,149 | ₩6,700 | ₩6,747 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,968 | ₩7,169 | ₩6,834 | ₩6,955 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,854 | ₩7,002 | ₩6,566 | ₩6,975 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,439 | ₩7,176 | ₩6,338 | ₩6,854 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,579 | ₩6,633 | ₩6,265 | ₩6,439 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,419 | ₩6,600 | ₩6,419 | ₩6,600 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,251 | ₩6,526 | ₩6,244 | ₩6,499 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,211 | ₩6,365 | ₩6,157 | ₩6,271 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,863 | ₩6,231 | ₩5,863 | ₩6,164 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,494 | ₩5,842 | ₩5,494 | ₩5,842 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,635 | ₩5,695 | ₩5,615 | ₩5,695 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,695 | ₩5,695 | ₩5,494 | ₩5,648 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,655 | ₩5,782 | ₩5,628 | ₩5,628 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,251 | ₩6,251 | ₩5,628 | ₩5,662 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,729 | ₩6,137 | ₩5,487 | ₩5,749 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,702 | ₩6,084 | ₩5,695 | ₩5,695 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,909 | ₩6,365 | ₩5,628 | ₩5,662 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,501 | ₩5,976 | ₩5,360 | ₩5,836 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,675 | ₩5,675 | ₩5,367 | ₩5,561 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,219 | ₩5,695 | ₩5,219 | ₩5,675 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,293 | ₩5,333 | ₩5,072 | ₩5,152 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,059 | ₩5,407 | ₩5,059 | ₩5,293 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,523 | ₩5,179 | ₩4,523 | ₩4,992 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,025 | ₩5,025 | ₩4,395 | ₩4,523 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,429 | ₩4,543 | ₩4,355 | ₩4,375 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,449 | ₩4,502 | ₩4,449 | ₩4,456 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,456 | ₩4,549 | ₩4,456 | ₩4,476 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,690 | ₩4,690 | ₩4,456 | ₩4,456 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,556 | ₩4,683 | ₩4,442 | ₩4,569 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,643 | ₩4,677 | ₩4,456 | ₩4,489 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,543 | ₩4,643 | ₩4,489 | ₩4,643 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,784 | ₩4,817 | ₩4,456 | ₩4,456 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,992 | ₩5,132 | ₩4,757 | ₩4,817 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,045 | ₩5,159 | ₩4,831 | ₩4,945 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,126 | ₩5,186 | ₩4,951 | ₩5,179 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,018 | ₩5,172 | ₩4,938 | ₩5,146 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,891 | ₩5,005 | ₩4,777 | ₩4,992 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,951 | ₩5,025 | ₩4,831 | ₩4,837 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,904 | ₩4,938 | ₩4,764 | ₩4,831 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,791 | ₩4,837 | ₩4,757 | ₩4,837 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,945 | ₩4,958 | ₩4,643 | ₩4,757 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,864 | ₩5,099 | ₩4,864 | ₩4,985 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,757 | ₩4,945 | ₩4,757 | ₩4,945 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,992 | ₩5,018 | ₩4,697 | ₩4,797 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,454 | ₩5,487 | ₩4,938 | ₩4,958 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,682 | ₩5,682 | ₩5,253 | ₩5,454 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,119 | ₩5,548 | ₩5,092 | ₩5,454 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,945 | ₩5,280 | ₩4,817 | ₩5,193 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,623 | ₩4,791 | ₩4,502 | ₩4,791 | +3.62% | 8.6만 |
|---|