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 | ₩7,689 | ₩7,729 | ₩7,488 | ₩7,608 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,582 | ₩7,716 | ₩7,394 | ₩7,595 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,132 | ₩8,320 | ₩7,756 | ₩7,863 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,266 | ₩8,427 | ₩8,091 | ₩8,199 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,253 | ₩8,427 | ₩8,118 | ₩8,239 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,481 | ₩8,521 | ₩8,185 | ₩8,266 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,642 | ₩8,776 | ₩8,159 | ₩8,360 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,897 | ₩9,152 | ₩8,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,722 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,655 | ₩9,205 | ₩8,588 | ₩8,883 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,105 | ₩8,991 | ₩8,105 | ₩8,615 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,393 | ₩9,407 | ₩8,024 | ₩8,346 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,163 | ₩15,432 | ₩9,608 | ₩9,742 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,989 | ₩15,982 | ₩14,465 | ₩15,364 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,895 | ₩15,418 | ₩14,828 | ₩15,083 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,908 | ₩15,069 | ₩14,492 | ₩14,787 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,190 | ₩15,405 | ₩14,277 | ₩14,720 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,184 | ₩15,821 | ₩14,184 | ₩15,069 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,566 | ₩14,224 | ₩13,271 | ₩13,539 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,164 | ₩13,955 | ₩13,123 | ₩13,754 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,909 | ₩13,486 | ₩12,815 | ₩13,244 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,647 | ₩14,103 | ₩13,338 | ₩13,553 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,821 | ₩13,942 | ₩13,285 | ₩13,459 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,506 | ₩14,881 | ₩13,996 | ₩14,264 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,264 | ₩15,324 | ₩14,197 | ₩14,532 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩14,023 | ₩14,881 | ₩13,848 | ₩14,103 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,902 | ₩14,304 | ₩13,754 | ₩13,888 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,056 | ₩14,197 | ₩13,030 | ₩14,090 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩13,016 | ₩13,419 | ₩12,842 | ₩13,231 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,352 | ₩13,727 | ₩13,030 | ₩13,419 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩14,023 | ₩14,023 | ₩13,177 | ₩13,553 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,942 | ₩14,747 | ₩13,888 | ₩14,063 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,781 | ₩14,210 | ₩13,687 | ₩13,848 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,888 | ₩14,331 | ₩13,727 | ₩13,862 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,385 | ₩14,385 | ₩13,446 | ₩13,539 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,962 | ₩15,163 | ₩14,264 | ₩14,761 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,922 | ₩15,150 | ₩14,385 | ₩14,948 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,767 | ₩15,915 | ₩14,546 | ₩15,190 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩15,029 | ₩15,606 | ₩14,626 | ₩15,472 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,391 | ₩16,398 | ₩15,391 | ₩15,566 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,297 | ₩16,304 | ₩15,163 | ₩15,378 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,895 | ₩15,982 | ₩14,895 | ₩15,673 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,418 | ₩15,606 | ₩14,895 | ₩15,297 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,479 | ₩15,083 | ₩14,210 | ₩15,002 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,962 | ₩15,096 | ₩14,130 | ₩14,224 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,801 | ₩15,418 | ₩14,358 | ₩14,962 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩14,009 | ₩15,016 | ₩13,821 | ₩14,479 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,391 | ₩15,391 | ₩14,425 | ₩14,439 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,049 | ₩15,821 | ₩13,835 | ₩15,458 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,909 | ₩13,741 | ₩12,694 | ₩13,620 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,700 | ₩14,090 | ₩13,150 | ₩13,392 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,748 | ₩13,499 | ₩12,520 | ₩13,244 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,842 | ₩12,989 | ₩12,010 | ₩12,211 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,640 | ₩13,405 | ₩11,808 | ₩13,217 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,640 | ₩13,271 | ₩12,090 | ₩13,231 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,217 | ₩13,472 | ₩12,359 | ₩12,385 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,338 | ₩13,929 | ₩12,855 | ₩13,285 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,607 | ₩14,237 | ₩13,365 | ₩13,553 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,097 | ₩14,546 | ₩12,962 | ₩13,915 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,875 | ₩14,210 | ₩12,614 | ₩12,748 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,472 | ₩14,559 | ₩13,083 | ₩13,620 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,291 | ₩14,747 | ₩13,580 | ₩14,023 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,183 | ₩17,364 | ₩14,184 | ₩14,761 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,352 | ₩13,862 | ₩13,164 | ₩13,768 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,607 | ₩14,063 | ₩12,882 | ₩13,030 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,801 | ₩14,801 | ₩13,647 | ₩13,915 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,109 | ₩15,432 | ₩14,452 | ₩14,801 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,815 | ₩14,640 | ₩12,479 | ₩14,559 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,244 | ₩13,566 | ₩12,573 | ₩12,989 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,237 | ₩14,506 | ₩13,486 | ₩13,513 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,975 | ₩15,042 | ₩13,419 | ₩13,929 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,102 | ₩16,237 | ₩14,868 | ₩14,895 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,767 | ₩17,163 | ₩15,727 | ₩16,532 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,901 | ₩16,478 | ₩14,761 | ₩15,740 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,203 | ₩15,968 | ₩14,868 | ₩15,794 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,485 | ₩17,766 | ₩15,646 | ₩16,196 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,571 | ₩18,571 | ₩15,968 | ₩16,760 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,914 | ₩18,880 | ₩17,444 | ₩17,941 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,470 | ₩23,335 | ₩19,189 | ₩19,457 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,470 | ₩23,577 | ₩20,531 | ₩21,242 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,209 | ₩21,148 | ₩17,914 | ₩19,725 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,371 | ₩17,699 | ₩15,539 | ₩16,894 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,566 | ₩16,693 | ₩14,559 | ₩16,089 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,781 | ₩15,512 | ₩13,580 | ₩14,734 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,110 | ₩13,996 | ₩12,627 | ₩13,781 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,989 | ₩13,835 | ₩12,640 | ₩12,989 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,942 | ₩14,130 | ₩12,546 | ₩13,432 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,559 | ₩15,270 | ₩13,566 | ₩14,143 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,371 | ₩16,760 | ₩13,499 | ₩14,023 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,505 | ₩18,558 | ₩16,116 | ₩17,001 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,706 | ₩17,847 | ₩15,740 | ₩16,009 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,411 | ₩17,458 | ₩15,713 | ₩16,679 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,760 | ₩16,760 | ₩15,445 | ₩16,371 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,290 | ₩18,290 | ₩16,102 | ₩17,055 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,987 | ₩19,122 | ₩17,324 | ₩18,021 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,550 | ₩21,899 | ₩18,518 | ₩18,961 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,806 | ₩23,375 | ₩19,497 | ₩22,302 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,102 | ₩20,074 | ₩17,941 | ₩18,545 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,115 | ₩19,725 | ₩16,881 | ₩17,860 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,162 | ₩19,323 | ₩15,593 | ₩17,552 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,128 | ₩20,128 | ₩17,847 | ₩18,276 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,179 | ₩28,179 | ₩18,934 | ₩20,557 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,994 | ₩28,689 | ₩19,497 | ₩26,904 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,102 | ₩19,430 | ₩15,673 | ₩18,813 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,499 | ₩15,619 | ₩14,090 | ₩14,412 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,331 | ₩16,639 | ₩14,492 | ₩14,774 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,720 | ₩18,598 | ₩16,116 | ₩17,176 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,901 | ₩16,840 | ₩15,445 | ₩16,545 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,787 | ₩16,854 | ₩15,432 | ₩15,566 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,196 | ₩18,236 | ₩15,834 | ₩16,934 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,787 | ₩18,384 | ₩15,270 | ₩18,048 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,135 | ₩20,759 | ₩15,163 | ₩15,660 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,733 | ₩21,349 | ₩17,364 | ₩18,867 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,566 | ₩19,336 | ₩15,552 | ₩18,880 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,122 | ₩17,337 | ₩14,425 | ₩14,948 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,109 | ₩18,692 | ₩15,445 | ₩16,331 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,068 | ₩21,336 | ₩16,881 | ₩18,961 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,928 | ₩25,630 | ₩14,116 | ₩22,168 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,761 | ₩21,940 | ₩14,439 | ₩18,491 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,541 | ₩11,366 | ₩9,460 | ₩11,084 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,138 | ₩9,514 | ₩9,004 | ₩9,460 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,460 | ₩9,661 | ₩8,856 | ₩9,004 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,487 | ₩9,554 | ₩9,138 | ₩9,460 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,259 | ₩9,661 | ₩9,098 | ₩9,433 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,460 | ₩9,460 | ₩9,071 | ₩9,152 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,977 | ₩9,541 | ₩8,803 | ₩9,366 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,400 | ₩9,286 | ₩8,400 | ₩8,964 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,232 | ₩9,232 | ₩8,346 | ₩8,548 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩9,017 | ₩9,299 | ₩8,615 | ₩9,245 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,393 | ₩9,393 | ₩8,588 | ₩9,058 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,118 | ₩9,044 | ₩8,118 | ₩8,991 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,051 | ₩8,789 | ₩8,051 | ₩8,078 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,474 | ₩8,279 | ₩7,474 | ₩7,850 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,904 | ₩7,998 | ₩7,729 | ₩7,743 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,394 | ₩8,051 | ₩7,394 | ₩7,756 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,904 | ₩7,904 | ₩7,179 | ₩7,434 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,118 | ₩8,185 | ₩7,716 | ₩7,971 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,360 | ₩8,709 | ₩7,930 | ₩8,199 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,427 | ₩8,481 | ₩8,091 | ₩8,481 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,078 | ₩8,454 | ₩7,930 | ₩8,105 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,998 | ₩8,575 | ₩7,917 | ₩8,132 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,454 | ₩8,548 | ₩7,783 | ₩7,810 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,373 | ₩8,454 | ₩7,917 | ₩8,320 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,507 | ₩8,964 | ₩8,320 | ₩8,320 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,863 | ₩8,856 | ₩7,810 | ₩8,494 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,917 | ₩8,266 | ₩7,166 | ₩7,716 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,293 | ₩8,534 | ₩7,649 | ₩7,917 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,306 | ₩8,400 | ₩8,051 | ₩8,320 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,971 | ₩8,346 | ₩7,971 | ₩8,078 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,716 | ₩8,575 | ₩7,514 | ₩7,702 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,340 | ₩7,837 | ₩7,166 | ₩7,716 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,166 | ₩7,904 | ₩7,166 | ₩7,340 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,575 | ₩7,729 | ₩6,575 | ₩7,005 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,106 | ₩6,803 | ₩6,106 | ₩6,521 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,307 | ₩6,575 | ₩6,012 | ₩6,038 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,267 | ₩6,642 | ₩6,186 | ₩6,320 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,508 | ₩6,669 | ₩6,360 | ₩6,521 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,736 | ₩6,991 | ₩6,548 | ₩6,548 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,293 | ₩7,501 | ₩6,293 | ₩6,696 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,119 | ₩6,293 | ₩5,931 | ₩6,186 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,173 | ₩6,441 | ₩6,146 | ₩6,146 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,213 | ₩6,454 | ₩6,173 | ₩6,173 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,280 | ₩6,495 | ₩6,267 | ₩6,468 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,575 | ₩6,683 | ₩6,065 | ₩6,307 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,206 | ₩7,461 | ₩6,454 | ₩6,589 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,528 | ₩7,837 | ₩7,260 | ₩7,743 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,984 | ₩7,984 | ₩7,380 | ₩7,582 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,038 | ₩8,078 | ₩7,608 | ₩7,957 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,769 | ₩8,668 | ₩7,769 | ₩7,998 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,964 | ₩8,051 | ₩6,964 | ₩7,662 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,192 | ₩7,461 | ₩7,005 | ₩7,005 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,206 | ₩7,716 | ₩7,085 | ₩7,192 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,313 | ₩7,528 | ₩7,045 | ₩7,206 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,635 | ₩7,729 | ₩7,112 | ₩7,434 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,541 | ₩7,823 | ₩7,394 | ₩7,635 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,904 | ₩7,904 | ₩7,555 | ₩7,555 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,387 | ₩8,628 | ₩7,904 | ₩8,011 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,293 | ₩8,387 | ₩7,957 | ₩8,387 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,615 | ₩8,964 | ₩8,185 | ₩8,185 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,749 | ₩9,125 | ₩8,615 | ₩8,615 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩9,004 | ₩9,205 | ₩8,749 | ₩8,749 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,366 | ₩9,460 | ₩8,575 | ₩8,991 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,393 | ₩9,661 | ₩9,192 | ₩9,192 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,923 | ₩9,648 | ₩8,923 | ₩9,326 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,695 | ₩9,098 | ₩8,467 | ₩8,910 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,058 | ₩9,299 | ₩8,440 | ₩8,668 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,058 | ₩9,259 | ₩8,816 | ₩9,125 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,326 | ₩9,393 | ₩8,830 | ₩9,071 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,433 | ₩9,594 | ₩9,111 | ₩9,299 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,554 | ₩9,594 | ₩8,977 | ₩9,541 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,051 | ₩10,051 | ₩8,991 | ₩9,621 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,299 | ₩10,198 | ₩9,031 | ₩10,051 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,253 | ₩9,943 | ₩8,253 | ₩9,339 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,481 | ₩8,856 | ₩8,279 | ₩8,373 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,890 | ₩8,930 | ₩8,071 | ₩8,353 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,044 | ₩9,259 | ₩8,722 | ₩8,883 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,313 | ₩9,407 | ₩8,722 | ₩9,084 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,453 | ₩9,916 | ₩9,212 | ₩9,353 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,762 | ₩9,474 | ₩8,642 | ₩9,386 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,675 | ₩8,856 | ₩8,420 | ₩8,642 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,232 | ₩8,628 | ₩8,118 | ₩8,521 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,984 | ₩8,487 | ₩6,984 | ₩8,320 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,978 | ₩7,011 | ₩6,797 | ₩6,917 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,159 | ₩7,159 | ₩6,709 | ₩6,756 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,978 | ₩7,179 | ₩6,844 | ₩6,964 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,864 | ₩7,011 | ₩6,575 | ₩6,984 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,448 | ₩7,186 | ₩6,347 | ₩6,864 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,589 | ₩6,642 | ₩6,273 | ₩6,448 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,428 | ₩6,609 | ₩6,428 | ₩6,609 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,260 | ₩6,535 | ₩6,253 | ₩6,508 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,220 | ₩6,374 | ₩6,166 | ₩6,280 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,871 | ₩6,240 | ₩5,871 | ₩6,173 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,502 | ₩5,851 | ₩5,502 | ₩5,851 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,643 | ₩5,703 | ₩5,622 | ₩5,703 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,703 | ₩5,703 | ₩5,502 | ₩5,656 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,663 | ₩5,790 | ₩5,636 | ₩5,636 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,260 | ₩6,260 | ₩5,636 | ₩5,669 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,736 | ₩6,146 | ₩5,495 | ₩5,757 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,710 | ₩6,092 | ₩5,703 | ₩5,703 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,918 | ₩6,374 | ₩5,636 | ₩5,669 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,508 | ₩5,985 | ₩5,367 | ₩5,844 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,683 | ₩5,683 | ₩5,374 | ₩5,569 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,227 | ₩5,703 | ₩5,227 | ₩5,683 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,300 | ₩5,341 | ₩5,079 | ₩5,159 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,066 | ₩5,414 | ₩5,066 | ₩5,300 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,529 | ₩5,186 | ₩4,529 | ₩4,998 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,032 | ₩5,032 | ₩4,401 | ₩4,529 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,435 | ₩4,549 | ₩4,361 | ₩4,381 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,455 | ₩4,509 | ₩4,455 | ₩4,462 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,462 | ₩4,556 | ₩4,462 | ₩4,482 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,697 | ₩4,697 | ₩4,462 | ₩4,462 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,562 | ₩4,690 | ₩4,448 | ₩4,576 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,650 | ₩4,683 | ₩4,462 | ₩4,495 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,549 | ₩4,650 | ₩4,495 | ₩4,650 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,790 | ₩4,824 | ₩4,462 | ₩4,462 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,998 | ₩5,139 | ₩4,764 | ₩4,824 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,052 | ₩5,166 | ₩4,837 | ₩4,952 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,133 | ₩5,193 | ₩4,958 | ₩5,186 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,025 | ₩5,180 | ₩4,945 | ₩5,153 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,898 | ₩5,012 | ₩4,784 | ₩4,998 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,958 | ₩5,032 | ₩4,837 | ₩4,844 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,911 | ₩4,945 | ₩4,770 | ₩4,837 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,797 | ₩4,844 | ₩4,764 | ₩4,844 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,952 | ₩4,965 | ₩4,650 | ₩4,764 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,871 | ₩5,106 | ₩4,871 | ₩4,992 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,764 | ₩4,952 | ₩4,764 | ₩4,952 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,998 | ₩5,025 | ₩4,703 | ₩4,804 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,461 | ₩5,495 | ₩4,945 | ₩4,965 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,690 | ₩5,690 | ₩5,260 | ₩5,461 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,126 | ₩5,555 | ₩5,099 | ₩5,461 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,952 | ₩5,287 | ₩4,824 | ₩5,200 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,629 | ₩4,797 | ₩4,509 | ₩4,797 | +3.62% | 8.6만 |
|---|