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 | ₩7,684 | ₩7,725 | ₩7,483 | ₩7,604 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,577 | ₩7,711 | ₩7,389 | ₩7,590 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,127 | ₩8,315 | ₩7,751 | ₩7,859 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,261 | ₩8,422 | ₩8,087 | ₩8,194 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,248 | ₩8,422 | ₩8,113 | ₩8,234 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,476 | ₩8,516 | ₩8,181 | ₩8,261 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,636 | ₩8,771 | ₩8,154 | ₩8,355 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,891 | ₩9,146 | ₩8,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,717 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,650 | ₩9,200 | ₩8,583 | ₩8,878 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,100 | ₩8,985 | ₩8,100 | ₩8,610 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,387 | ₩9,401 | ₩8,020 | ₩8,341 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,154 | ₩15,422 | ₩9,602 | ₩9,736 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,980 | ₩15,972 | ₩14,457 | ₩15,355 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,886 | ₩15,409 | ₩14,819 | ₩15,074 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,899 | ₩15,060 | ₩14,484 | ₩14,779 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,181 | ₩15,395 | ₩14,269 | ₩14,712 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,175 | ₩15,811 | ₩14,175 | ₩15,060 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,558 | ₩14,215 | ₩13,263 | ₩13,531 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,156 | ₩13,947 | ₩13,116 | ₩13,746 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,901 | ₩13,478 | ₩12,807 | ₩13,236 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,639 | ₩14,095 | ₩13,330 | ₩13,545 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,813 | ₩13,934 | ₩13,277 | ₩13,451 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,497 | ₩14,872 | ₩13,987 | ₩14,256 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,256 | ₩15,315 | ₩14,189 | ₩14,524 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩14,014 | ₩14,872 | ₩13,840 | ₩14,095 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,893 | ₩14,296 | ₩13,746 | ₩13,880 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,049 | ₩14,189 | ₩13,022 | ₩14,081 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩13,008 | ₩13,411 | ₩12,834 | ₩13,223 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,344 | ₩13,719 | ₩13,022 | ₩13,411 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩14,014 | ₩14,014 | ₩13,169 | ₩13,545 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,934 | ₩14,738 | ₩13,880 | ₩14,054 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,773 | ₩14,202 | ₩13,679 | ₩13,840 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,880 | ₩14,323 | ₩13,719 | ₩13,853 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,376 | ₩14,376 | ₩13,438 | ₩13,531 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,953 | ₩15,154 | ₩14,256 | ₩14,752 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,913 | ₩15,141 | ₩14,376 | ₩14,940 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,758 | ₩15,905 | ₩14,537 | ₩15,181 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩15,020 | ₩15,597 | ₩14,618 | ₩15,463 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,382 | ₩16,388 | ₩15,382 | ₩15,556 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,288 | ₩16,294 | ₩15,154 | ₩15,369 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,886 | ₩15,972 | ₩14,886 | ₩15,664 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,409 | ₩15,597 | ₩14,886 | ₩15,288 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,470 | ₩15,074 | ₩14,202 | ₩14,993 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,953 | ₩15,087 | ₩14,121 | ₩14,215 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,792 | ₩15,409 | ₩14,349 | ₩14,953 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩14,001 | ₩15,007 | ₩13,813 | ₩14,470 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,382 | ₩15,382 | ₩14,417 | ₩14,430 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,041 | ₩15,811 | ₩13,826 | ₩15,449 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,901 | ₩13,733 | ₩12,687 | ₩13,612 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,692 | ₩14,081 | ₩13,142 | ₩13,384 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,740 | ₩13,491 | ₩12,512 | ₩13,236 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,834 | ₩12,982 | ₩12,003 | ₩12,204 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,633 | ₩13,397 | ₩11,801 | ₩13,210 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,633 | ₩13,263 | ₩12,083 | ₩13,223 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,210 | ₩13,464 | ₩12,351 | ₩12,378 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,330 | ₩13,920 | ₩12,847 | ₩13,277 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,598 | ₩14,229 | ₩13,357 | ₩13,545 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,089 | ₩14,537 | ₩12,955 | ₩13,907 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,867 | ₩14,202 | ₩12,606 | ₩12,740 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,464 | ₩14,551 | ₩13,075 | ₩13,612 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,282 | ₩14,738 | ₩13,572 | ₩14,014 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,173 | ₩17,353 | ₩14,175 | ₩14,752 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,344 | ₩13,853 | ₩13,156 | ₩13,759 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,598 | ₩14,054 | ₩12,874 | ₩13,022 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,792 | ₩14,792 | ₩13,639 | ₩13,907 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,100 | ₩15,422 | ₩14,443 | ₩14,792 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,807 | ₩14,631 | ₩12,472 | ₩14,551 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,236 | ₩13,558 | ₩12,566 | ₩12,982 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,229 | ₩14,497 | ₩13,478 | ₩13,505 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,966 | ₩15,033 | ₩13,411 | ₩13,920 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,093 | ₩16,227 | ₩14,859 | ₩14,886 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,758 | ₩17,152 | ₩15,717 | ₩16,522 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,892 | ₩16,468 | ₩14,752 | ₩15,731 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,194 | ₩15,959 | ₩14,859 | ₩15,784 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,474 | ₩17,756 | ₩15,637 | ₩16,187 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,560 | ₩18,560 | ₩15,959 | ₩16,750 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,903 | ₩18,869 | ₩17,434 | ₩17,930 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,457 | ₩23,321 | ₩19,177 | ₩19,446 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,457 | ₩23,563 | ₩20,518 | ₩21,229 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,198 | ₩21,135 | ₩17,903 | ₩19,714 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,361 | ₩17,689 | ₩15,530 | ₩16,884 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,556 | ₩16,683 | ₩14,551 | ₩16,079 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,773 | ₩15,503 | ₩13,572 | ₩14,725 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,102 | ₩13,987 | ₩12,619 | ₩13,773 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,982 | ₩13,826 | ₩12,633 | ₩12,982 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,934 | ₩14,121 | ₩12,539 | ₩13,424 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,551 | ₩15,261 | ₩13,558 | ₩14,135 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,361 | ₩16,750 | ₩13,491 | ₩14,014 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,495 | ₩18,547 | ₩16,106 | ₩16,991 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,696 | ₩17,836 | ₩15,731 | ₩15,999 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,401 | ₩17,447 | ₩15,704 | ₩16,670 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,750 | ₩16,750 | ₩15,436 | ₩16,361 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,279 | ₩18,279 | ₩16,093 | ₩17,045 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,976 | ₩19,110 | ₩17,313 | ₩18,011 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,538 | ₩21,886 | ₩18,507 | ₩18,949 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,794 | ₩23,361 | ₩19,486 | ₩22,289 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,091 | ₩20,062 | ₩17,930 | ₩18,534 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,104 | ₩19,714 | ₩16,871 | ₩17,850 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,150 | ₩19,311 | ₩15,583 | ₩17,541 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,116 | ₩20,116 | ₩17,836 | ₩18,265 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,162 | ₩28,162 | ₩18,922 | ₩20,545 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,982 | ₩28,672 | ₩19,486 | ₩26,888 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,093 | ₩19,419 | ₩15,664 | ₩18,802 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,489 | ₩15,610 | ₩14,081 | ₩14,403 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,321 | ₩16,629 | ₩14,484 | ₩14,765 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,710 | ₩18,587 | ₩16,106 | ₩17,166 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,892 | ₩16,830 | ₩15,436 | ₩16,535 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,777 | ₩16,844 | ₩15,422 | ₩15,556 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,185 | ₩18,225 | ₩15,825 | ₩16,924 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,777 | ₩18,373 | ₩15,261 | ₩18,037 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,124 | ₩20,746 | ₩15,154 | ₩15,650 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,721 | ₩21,336 | ₩17,353 | ₩18,855 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,556 | ₩19,325 | ₩15,543 | ₩18,869 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,112 | ₩17,327 | ₩14,417 | ₩14,940 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,099 | ₩18,681 | ₩15,436 | ₩16,321 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,057 | ₩21,323 | ₩16,871 | ₩18,949 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,919 | ₩25,614 | ₩14,108 | ₩22,154 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,752 | ₩21,926 | ₩14,430 | ₩18,480 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,535 | ₩11,359 | ₩9,455 | ₩11,077 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,133 | ₩9,508 | ₩8,999 | ₩9,455 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,455 | ₩9,656 | ₩8,851 | ₩8,999 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,481 | ₩9,548 | ₩9,133 | ₩9,455 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,253 | ₩9,656 | ₩9,092 | ₩9,428 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,455 | ₩9,455 | ₩9,066 | ₩9,146 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,972 | ₩9,535 | ₩8,797 | ₩9,361 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,395 | ₩9,280 | ₩8,395 | ₩8,958 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,227 | ₩9,227 | ₩8,341 | ₩8,543 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩9,012 | ₩9,294 | ₩8,610 | ₩9,240 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,387 | ₩9,387 | ₩8,583 | ₩9,052 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,113 | ₩9,039 | ₩8,113 | ₩8,985 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,046 | ₩8,784 | ₩8,046 | ₩8,073 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,470 | ₩8,274 | ₩7,470 | ₩7,845 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,899 | ₩7,993 | ₩7,725 | ₩7,738 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,389 | ₩8,046 | ₩7,389 | ₩7,751 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,899 | ₩7,899 | ₩7,175 | ₩7,430 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,113 | ₩8,181 | ₩7,711 | ₩7,966 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,355 | ₩8,704 | ₩7,926 | ₩8,194 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,422 | ₩8,476 | ₩8,087 | ₩8,476 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,073 | ₩8,449 | ₩7,926 | ₩8,100 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,993 | ₩8,569 | ₩7,912 | ₩8,127 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,449 | ₩8,543 | ₩7,778 | ₩7,805 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,368 | ₩8,449 | ₩7,912 | ₩8,315 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,502 | ₩8,958 | ₩8,315 | ₩8,315 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,859 | ₩8,851 | ₩7,805 | ₩8,489 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,912 | ₩8,261 | ₩7,161 | ₩7,711 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,288 | ₩8,529 | ₩7,644 | ₩7,912 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,301 | ₩8,395 | ₩8,046 | ₩8,315 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,966 | ₩8,341 | ₩7,966 | ₩8,073 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,711 | ₩8,569 | ₩7,510 | ₩7,698 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,336 | ₩7,832 | ₩7,161 | ₩7,711 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,161 | ₩7,899 | ₩7,161 | ₩7,336 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,571 | ₩7,725 | ₩6,571 | ₩7,000 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,102 | ₩6,799 | ₩6,102 | ₩6,518 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,303 | ₩6,571 | ₩6,008 | ₩6,035 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,263 | ₩6,638 | ₩6,182 | ₩6,316 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,504 | ₩6,665 | ₩6,357 | ₩6,518 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,732 | ₩6,987 | ₩6,544 | ₩6,544 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,290 | ₩7,497 | ₩6,290 | ₩6,692 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,115 | ₩6,290 | ₩5,928 | ₩6,182 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,169 | ₩6,437 | ₩6,142 | ₩6,142 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,209 | ₩6,451 | ₩6,169 | ₩6,169 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,276 | ₩6,491 | ₩6,263 | ₩6,464 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,571 | ₩6,679 | ₩6,062 | ₩6,303 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,202 | ₩7,456 | ₩6,451 | ₩6,585 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,523 | ₩7,832 | ₩7,255 | ₩7,738 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,979 | ₩7,979 | ₩7,376 | ₩7,577 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,033 | ₩8,073 | ₩7,604 | ₩7,953 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,765 | ₩8,663 | ₩7,765 | ₩7,993 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,960 | ₩8,046 | ₩6,960 | ₩7,658 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,188 | ₩7,456 | ₩7,000 | ₩7,000 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,202 | ₩7,711 | ₩7,081 | ₩7,188 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,309 | ₩7,523 | ₩7,041 | ₩7,202 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,631 | ₩7,725 | ₩7,108 | ₩7,430 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,537 | ₩7,818 | ₩7,389 | ₩7,631 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,899 | ₩7,899 | ₩7,550 | ₩7,550 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,382 | ₩8,623 | ₩7,899 | ₩8,006 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,288 | ₩8,382 | ₩7,953 | ₩8,382 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,610 | ₩8,958 | ₩8,181 | ₩8,181 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,744 | ₩9,119 | ₩8,610 | ₩8,610 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,999 | ₩9,200 | ₩8,744 | ₩8,744 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,361 | ₩9,455 | ₩8,569 | ₩8,985 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,387 | ₩9,656 | ₩9,186 | ₩9,186 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,918 | ₩9,642 | ₩8,918 | ₩9,320 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,690 | ₩9,092 | ₩8,462 | ₩8,905 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,052 | ₩9,294 | ₩8,435 | ₩8,663 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,052 | ₩9,253 | ₩8,811 | ₩9,119 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,320 | ₩9,387 | ₩8,824 | ₩9,066 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,428 | ₩9,589 | ₩9,106 | ₩9,294 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,548 | ₩9,589 | ₩8,972 | ₩9,535 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,045 | ₩10,045 | ₩8,985 | ₩9,615 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,294 | ₩10,192 | ₩9,025 | ₩10,045 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,248 | ₩9,937 | ₩8,248 | ₩9,334 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,476 | ₩8,851 | ₩8,274 | ₩8,368 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,885 | ₩8,925 | ₩8,067 | ₩8,348 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,039 | ₩9,253 | ₩8,717 | ₩8,878 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,307 | ₩9,401 | ₩8,717 | ₩9,079 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,448 | ₩9,911 | ₩9,206 | ₩9,347 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,757 | ₩9,468 | ₩8,636 | ₩9,381 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,670 | ₩8,851 | ₩8,415 | ₩8,636 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,227 | ₩8,623 | ₩8,113 | ₩8,516 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,980 | ₩8,482 | ₩6,980 | ₩8,315 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,974 | ₩7,007 | ₩6,793 | ₩6,913 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,155 | ₩7,155 | ₩6,705 | ₩6,752 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,974 | ₩7,175 | ₩6,839 | ₩6,960 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,860 | ₩7,007 | ₩6,571 | ₩6,980 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,444 | ₩7,181 | ₩6,343 | ₩6,860 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,585 | ₩6,638 | ₩6,270 | ₩6,444 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,424 | ₩6,605 | ₩6,424 | ₩6,605 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,256 | ₩6,531 | ₩6,249 | ₩6,504 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,216 | ₩6,370 | ₩6,162 | ₩6,276 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,867 | ₩6,236 | ₩5,867 | ₩6,169 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,498 | ₩5,847 | ₩5,498 | ₩5,847 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,639 | ₩5,700 | ₩5,619 | ₩5,700 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,700 | ₩5,700 | ₩5,498 | ₩5,653 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,659 | ₩5,787 | ₩5,632 | ₩5,632 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,256 | ₩6,256 | ₩5,632 | ₩5,666 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,733 | ₩6,142 | ₩5,492 | ₩5,753 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,706 | ₩6,088 | ₩5,700 | ₩5,700 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,914 | ₩6,370 | ₩5,632 | ₩5,666 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,505 | ₩5,981 | ₩5,364 | ₩5,840 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,679 | ₩5,679 | ₩5,371 | ₩5,565 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,223 | ₩5,700 | ₩5,223 | ₩5,679 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,297 | ₩5,337 | ₩5,076 | ₩5,156 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,063 | ₩5,411 | ₩5,063 | ₩5,297 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,526 | ₩5,183 | ₩4,526 | ₩4,995 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,029 | ₩5,029 | ₩4,399 | ₩4,526 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,432 | ₩4,546 | ₩4,358 | ₩4,379 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,452 | ₩4,506 | ₩4,452 | ₩4,459 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,459 | ₩4,553 | ₩4,459 | ₩4,479 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,694 | ₩4,694 | ₩4,459 | ₩4,459 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,560 | ₩4,687 | ₩4,446 | ₩4,573 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,647 | ₩4,680 | ₩4,459 | ₩4,493 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,546 | ₩4,647 | ₩4,493 | ₩4,647 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,788 | ₩4,821 | ₩4,459 | ₩4,459 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,995 | ₩5,136 | ₩4,761 | ₩4,821 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,049 | ₩5,163 | ₩4,835 | ₩4,949 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,130 | ₩5,190 | ₩4,955 | ₩5,183 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,022 | ₩5,177 | ₩4,942 | ₩5,150 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,895 | ₩5,009 | ₩4,781 | ₩4,995 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,955 | ₩5,029 | ₩4,835 | ₩4,841 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,908 | ₩4,942 | ₩4,768 | ₩4,835 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,794 | ₩4,841 | ₩4,761 | ₩4,841 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,949 | ₩4,962 | ₩4,647 | ₩4,761 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,868 | ₩5,103 | ₩4,868 | ₩4,989 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,761 | ₩4,949 | ₩4,761 | ₩4,949 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,995 | ₩5,022 | ₩4,700 | ₩4,801 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,458 | ₩5,492 | ₩4,942 | ₩4,962 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,686 | ₩5,686 | ₩5,257 | ₩5,458 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,123 | ₩5,552 | ₩5,096 | ₩5,458 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,949 | ₩5,284 | ₩4,821 | ₩5,197 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,627 | ₩4,794 | ₩4,506 | ₩4,794 | +3.62% | 8.6만 |
|---|