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 | ₩7,665 | ₩7,706 | ₩7,465 | ₩7,585 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,558 | ₩7,692 | ₩7,371 | ₩7,572 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,107 | ₩8,294 | ₩7,732 | ₩7,839 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,241 | ₩8,401 | ₩8,067 | ₩8,174 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,227 | ₩8,401 | ₩8,094 | ₩8,214 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,455 | ₩8,495 | ₩8,160 | ₩8,241 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,615 | ₩8,749 | ₩8,134 | ₩8,334 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,869 | ₩9,124 | ₩8,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,696 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,629 | ₩9,177 | ₩8,562 | ₩8,856 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,080 | ₩8,963 | ₩8,080 | ₩8,589 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,364 | ₩9,378 | ₩8,000 | ₩8,321 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,117 | ₩15,384 | ₩9,579 | ₩9,712 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,943 | ₩15,933 | ₩14,421 | ₩15,318 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,849 | ₩15,371 | ₩14,782 | ₩15,037 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,863 | ₩15,023 | ₩14,448 | ₩14,742 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,144 | ₩15,358 | ₩14,234 | ₩14,675 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,140 | ₩15,772 | ₩14,140 | ₩15,023 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,525 | ₩14,180 | ₩13,231 | ₩13,498 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,124 | ₩13,913 | ₩13,083 | ₩13,712 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,869 | ₩13,445 | ₩12,776 | ₩13,204 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,605 | ₩14,060 | ₩13,298 | ₩13,512 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,779 | ₩13,900 | ₩13,244 | ₩13,418 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,461 | ₩14,836 | ₩13,953 | ₩14,221 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,221 | ₩15,277 | ₩14,154 | ₩14,488 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩13,980 | ₩14,836 | ₩13,806 | ₩14,060 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,859 | ₩14,261 | ₩13,712 | ₩13,846 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,017 | ₩14,154 | ₩12,990 | ₩14,047 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩12,976 | ₩13,378 | ₩12,803 | ₩13,191 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,311 | ₩13,685 | ₩12,990 | ₩13,378 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩13,980 | ₩13,980 | ₩13,137 | ₩13,512 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,900 | ₩14,702 | ₩13,846 | ₩14,020 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,739 | ₩14,167 | ₩13,645 | ₩13,806 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,846 | ₩14,287 | ₩13,685 | ₩13,819 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,341 | ₩14,341 | ₩13,405 | ₩13,498 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,916 | ₩15,117 | ₩14,221 | ₩14,716 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,876 | ₩15,104 | ₩14,341 | ₩14,903 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,719 | ₩15,866 | ₩14,502 | ₩15,144 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩14,983 | ₩15,558 | ₩14,582 | ₩15,425 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,344 | ₩16,348 | ₩15,344 | ₩15,518 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,251 | ₩16,254 | ₩15,117 | ₩15,331 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,849 | ₩15,933 | ₩14,849 | ₩15,625 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,371 | ₩15,558 | ₩14,849 | ₩15,251 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,435 | ₩15,037 | ₩14,167 | ₩14,956 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,916 | ₩15,050 | ₩14,087 | ₩14,180 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,756 | ₩15,371 | ₩14,314 | ₩14,916 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩13,966 | ₩14,970 | ₩13,779 | ₩14,435 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,344 | ₩15,344 | ₩14,381 | ₩14,395 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,007 | ₩15,772 | ₩13,793 | ₩15,411 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,869 | ₩13,699 | ₩12,655 | ₩13,578 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,659 | ₩14,047 | ₩13,110 | ₩13,351 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,709 | ₩13,458 | ₩12,481 | ₩13,204 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,803 | ₩12,950 | ₩11,973 | ₩12,174 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,602 | ₩13,364 | ₩11,772 | ₩13,177 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,602 | ₩13,231 | ₩12,053 | ₩13,191 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,177 | ₩13,431 | ₩12,321 | ₩12,348 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,298 | ₩13,886 | ₩12,816 | ₩13,244 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,565 | ₩14,194 | ₩13,324 | ₩13,512 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,057 | ₩14,502 | ₩12,923 | ₩13,873 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,833 | ₩14,167 | ₩12,575 | ₩12,709 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,431 | ₩14,515 | ₩13,043 | ₩13,578 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,247 | ₩14,702 | ₩13,538 | ₩13,980 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,134 | ₩17,311 | ₩14,140 | ₩14,716 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,311 | ₩13,819 | ₩13,124 | ₩13,726 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,565 | ₩14,020 | ₩12,843 | ₩12,990 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,756 | ₩14,756 | ₩13,605 | ₩13,873 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,063 | ₩15,384 | ₩14,408 | ₩14,756 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,776 | ₩14,595 | ₩12,441 | ₩14,515 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,204 | ₩13,525 | ₩12,535 | ₩12,950 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,194 | ₩14,461 | ₩13,445 | ₩13,471 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,930 | ₩14,997 | ₩13,378 | ₩13,886 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,053 | ₩16,187 | ₩14,823 | ₩14,849 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,719 | ₩17,110 | ₩15,679 | ₩16,481 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,853 | ₩16,428 | ₩14,716 | ₩15,692 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,157 | ₩15,920 | ₩14,823 | ₩15,746 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,431 | ₩17,712 | ₩15,599 | ₩16,147 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,515 | ₩18,515 | ₩15,920 | ₩16,709 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,859 | ₩18,823 | ₩17,391 | ₩17,886 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,404 | ₩23,264 | ₩19,130 | ₩19,398 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,404 | ₩23,505 | ₩20,468 | ₩21,177 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,154 | ₩21,083 | ₩17,859 | ₩19,665 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,321 | ₩17,645 | ₩15,491 | ₩16,843 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,518 | ₩16,642 | ₩14,515 | ₩16,040 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,739 | ₩15,465 | ₩13,538 | ₩14,689 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,070 | ₩13,953 | ₩12,589 | ₩13,739 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,950 | ₩13,793 | ₩12,602 | ₩12,950 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,900 | ₩14,087 | ₩12,508 | ₩13,391 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,515 | ₩15,224 | ₩13,525 | ₩14,100 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,321 | ₩16,709 | ₩13,458 | ₩13,980 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,455 | ₩18,501 | ₩16,067 | ₩16,950 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,655 | ₩17,792 | ₩15,692 | ₩15,960 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,361 | ₩17,405 | ₩15,665 | ₩16,629 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,709 | ₩16,709 | ₩15,398 | ₩16,321 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,234 | ₩18,234 | ₩16,053 | ₩17,003 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,930 | ₩19,063 | ₩17,271 | ₩17,966 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,485 | ₩21,833 | ₩18,461 | ₩18,903 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,746 | ₩23,304 | ₩19,438 | ₩22,234 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,047 | ₩20,013 | ₩17,886 | ₩18,488 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,060 | ₩19,665 | ₩16,829 | ₩17,806 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,103 | ₩19,264 | ₩15,545 | ₩17,498 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,067 | ₩20,067 | ₩17,792 | ₩18,221 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,093 | ₩28,093 | ₩18,876 | ₩20,495 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,933 | ₩28,602 | ₩19,438 | ₩26,822 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,053 | ₩19,371 | ₩15,625 | ₩18,756 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,451 | ₩15,572 | ₩14,047 | ₩14,368 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,281 | ₩16,588 | ₩14,448 | ₩14,729 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,669 | ₩18,542 | ₩16,067 | ₩17,124 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,853 | ₩16,789 | ₩15,398 | ₩16,495 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,736 | ₩16,803 | ₩15,384 | ₩15,518 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,140 | ₩18,180 | ₩15,786 | ₩16,883 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,736 | ₩18,328 | ₩15,224 | ₩17,993 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,077 | ₩20,695 | ₩15,117 | ₩15,612 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,675 | ₩21,284 | ₩17,311 | ₩18,809 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,518 | ₩19,277 | ₩15,505 | ₩18,823 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,070 | ₩17,284 | ₩14,381 | ₩14,903 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,057 | ₩18,635 | ₩15,398 | ₩16,281 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,010 | ₩21,271 | ₩16,829 | ₩18,903 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,879 | ₩25,552 | ₩14,073 | ₩22,100 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,716 | ₩21,873 | ₩14,395 | ₩18,435 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,512 | ₩11,331 | ₩9,431 | ₩11,050 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,110 | ₩9,485 | ₩8,977 | ₩9,431 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,431 | ₩9,632 | ₩8,829 | ₩8,977 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,458 | ₩9,525 | ₩9,110 | ₩9,431 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,231 | ₩9,632 | ₩9,070 | ₩9,405 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,431 | ₩9,431 | ₩9,043 | ₩9,124 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,950 | ₩9,512 | ₩8,776 | ₩9,338 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,375 | ₩9,257 | ₩8,375 | ₩8,936 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,204 | ₩9,204 | ₩8,321 | ₩8,522 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩8,990 | ₩9,271 | ₩8,589 | ₩9,217 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,364 | ₩9,364 | ₩8,562 | ₩9,030 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,094 | ₩9,017 | ₩8,094 | ₩8,963 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,027 | ₩8,762 | ₩8,027 | ₩8,053 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,451 | ₩8,254 | ₩7,451 | ₩7,826 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,880 | ₩7,973 | ₩7,706 | ₩7,719 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,371 | ₩8,027 | ₩7,371 | ₩7,732 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,880 | ₩7,880 | ₩7,157 | ₩7,411 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,094 | ₩8,160 | ₩7,692 | ₩7,946 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,334 | ₩8,682 | ₩7,906 | ₩8,174 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,401 | ₩8,455 | ₩8,067 | ₩8,455 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,053 | ₩8,428 | ₩7,906 | ₩8,080 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,973 | ₩8,548 | ₩7,893 | ₩8,107 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,428 | ₩8,522 | ₩7,759 | ₩7,786 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,348 | ₩8,428 | ₩7,893 | ₩8,294 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,482 | ₩8,936 | ₩8,294 | ₩8,294 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,839 | ₩8,829 | ₩7,786 | ₩8,468 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,893 | ₩8,241 | ₩7,144 | ₩7,692 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,267 | ₩8,508 | ₩7,625 | ₩7,893 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,281 | ₩8,375 | ₩8,027 | ₩8,294 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,946 | ₩8,321 | ₩7,946 | ₩8,053 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,692 | ₩8,548 | ₩7,492 | ₩7,679 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,318 | ₩7,813 | ₩7,144 | ₩7,692 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,144 | ₩7,880 | ₩7,144 | ₩7,318 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,555 | ₩7,706 | ₩6,555 | ₩6,983 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,087 | ₩6,783 | ₩6,087 | ₩6,502 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,288 | ₩6,555 | ₩5,993 | ₩6,020 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,247 | ₩6,622 | ₩6,167 | ₩6,301 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,488 | ₩6,649 | ₩6,341 | ₩6,502 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,716 | ₩6,970 | ₩6,528 | ₩6,528 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,274 | ₩7,478 | ₩6,274 | ₩6,676 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,100 | ₩6,274 | ₩5,913 | ₩6,167 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,154 | ₩6,421 | ₩6,127 | ₩6,127 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,194 | ₩6,435 | ₩6,154 | ₩6,154 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,261 | ₩6,475 | ₩6,247 | ₩6,448 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,555 | ₩6,662 | ₩6,047 | ₩6,288 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,184 | ₩7,438 | ₩6,435 | ₩6,568 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,505 | ₩7,813 | ₩7,237 | ₩7,719 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,960 | ₩7,960 | ₩7,358 | ₩7,558 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,013 | ₩8,053 | ₩7,585 | ₩7,933 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,746 | ₩8,642 | ₩7,746 | ₩7,973 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,943 | ₩8,027 | ₩6,943 | ₩7,639 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,171 | ₩7,438 | ₩6,983 | ₩6,983 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,184 | ₩7,692 | ₩7,063 | ₩7,171 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,291 | ₩7,505 | ₩7,023 | ₩7,184 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,612 | ₩7,706 | ₩7,090 | ₩7,411 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,518 | ₩7,799 | ₩7,371 | ₩7,612 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,880 | ₩7,880 | ₩7,532 | ₩7,532 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,361 | ₩8,602 | ₩7,880 | ₩7,987 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,267 | ₩8,361 | ₩7,933 | ₩8,361 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,589 | ₩8,936 | ₩8,160 | ₩8,160 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,722 | ₩9,097 | ₩8,589 | ₩8,589 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,977 | ₩9,177 | ₩8,722 | ₩8,722 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,338 | ₩9,431 | ₩8,548 | ₩8,963 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,364 | ₩9,632 | ₩9,164 | ₩9,164 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,896 | ₩9,619 | ₩8,896 | ₩9,298 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,669 | ₩9,070 | ₩8,441 | ₩8,883 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,030 | ₩9,271 | ₩8,415 | ₩8,642 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,030 | ₩9,231 | ₩8,789 | ₩9,097 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,298 | ₩9,364 | ₩8,803 | ₩9,043 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,405 | ₩9,565 | ₩9,084 | ₩9,271 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,525 | ₩9,565 | ₩8,950 | ₩9,512 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,020 | ₩10,020 | ₩8,963 | ₩9,592 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,271 | ₩10,167 | ₩9,003 | ₩10,020 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,227 | ₩9,913 | ₩8,227 | ₩9,311 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,455 | ₩8,829 | ₩8,254 | ₩8,348 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,863 | ₩8,903 | ₩8,047 | ₩8,328 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,017 | ₩9,231 | ₩8,696 | ₩8,856 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,284 | ₩9,378 | ₩8,696 | ₩9,057 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,425 | ₩9,886 | ₩9,184 | ₩9,324 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,736 | ₩9,445 | ₩8,615 | ₩9,358 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,649 | ₩8,829 | ₩8,395 | ₩8,615 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,207 | ₩8,602 | ₩8,094 | ₩8,495 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,963 | ₩8,461 | ₩6,963 | ₩8,294 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,956 | ₩6,990 | ₩6,776 | ₩6,896 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,137 | ₩7,137 | ₩6,689 | ₩6,736 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,956 | ₩7,157 | ₩6,823 | ₩6,943 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,843 | ₩6,990 | ₩6,555 | ₩6,963 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,428 | ₩7,164 | ₩6,328 | ₩6,843 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,568 | ₩6,622 | ₩6,254 | ₩6,428 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,408 | ₩6,589 | ₩6,408 | ₩6,589 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,241 | ₩6,515 | ₩6,234 | ₩6,488 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,201 | ₩6,354 | ₩6,147 | ₩6,261 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,853 | ₩6,221 | ₩5,853 | ₩6,154 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,485 | ₩5,833 | ₩5,485 | ₩5,833 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,625 | ₩5,686 | ₩5,605 | ₩5,686 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,686 | ₩5,686 | ₩5,485 | ₩5,639 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,645 | ₩5,773 | ₩5,619 | ₩5,619 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,241 | ₩6,241 | ₩5,619 | ₩5,652 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,719 | ₩6,127 | ₩5,478 | ₩5,739 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,692 | ₩6,074 | ₩5,686 | ₩5,686 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,900 | ₩6,354 | ₩5,619 | ₩5,652 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,492 | ₩5,966 | ₩5,351 | ₩5,826 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,665 | ₩5,665 | ₩5,358 | ₩5,552 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,211 | ₩5,686 | ₩5,211 | ₩5,665 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,284 | ₩5,324 | ₩5,063 | ₩5,144 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,050 | ₩5,398 | ₩5,050 | ₩5,284 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,515 | ₩5,171 | ₩4,515 | ₩4,983 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,017 | ₩5,017 | ₩4,388 | ₩4,515 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,421 | ₩4,535 | ₩4,348 | ₩4,368 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,441 | ₩4,495 | ₩4,441 | ₩4,448 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,448 | ₩4,542 | ₩4,448 | ₩4,468 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,682 | ₩4,682 | ₩4,448 | ₩4,448 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,548 | ₩4,676 | ₩4,435 | ₩4,562 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,635 | ₩4,669 | ₩4,448 | ₩4,482 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,535 | ₩4,635 | ₩4,482 | ₩4,635 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,776 | ₩4,809 | ₩4,448 | ₩4,448 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,983 | ₩5,124 | ₩4,749 | ₩4,809 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,037 | ₩5,150 | ₩4,823 | ₩4,936 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,117 | ₩5,177 | ₩4,943 | ₩5,171 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,010 | ₩5,164 | ₩4,930 | ₩5,137 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,883 | ₩4,997 | ₩4,769 | ₩4,983 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,943 | ₩5,017 | ₩4,823 | ₩4,829 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,896 | ₩4,930 | ₩4,756 | ₩4,823 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,783 | ₩4,829 | ₩4,749 | ₩4,829 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,936 | ₩4,950 | ₩4,635 | ₩4,749 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,856 | ₩5,090 | ₩4,856 | ₩4,977 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,749 | ₩4,936 | ₩4,749 | ₩4,936 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,983 | ₩5,010 | ₩4,689 | ₩4,789 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,445 | ₩5,478 | ₩4,930 | ₩4,950 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,672 | ₩5,672 | ₩5,244 | ₩5,445 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,110 | ₩5,538 | ₩5,084 | ₩5,445 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,936 | ₩5,271 | ₩4,809 | ₩5,184 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,615 | ₩4,783 | ₩4,495 | ₩4,783 | +3.62% | 8.6만 |
|---|