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 | ₩7,674 | ₩7,714 | ₩7,473 | ₩7,593 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,566 | ₩7,700 | ₩7,379 | ₩7,580 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,115 | ₩8,303 | ₩7,740 | ₩7,848 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,249 | ₩8,410 | ₩8,075 | ₩8,182 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,236 | ₩8,410 | ₩8,102 | ₩8,223 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,464 | ₩8,504 | ₩8,169 | ₩8,249 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,624 | ₩8,758 | ₩8,142 | ₩8,343 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,879 | ₩9,133 | ₩8,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,705 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,638 | ₩9,187 | ₩8,571 | ₩8,865 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,089 | ₩8,973 | ₩8,089 | ₩8,598 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,374 | ₩9,388 | ₩8,008 | ₩8,330 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,133 | ₩15,401 | ₩9,589 | ₩9,722 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,959 | ₩15,950 | ₩14,436 | ₩15,334 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,865 | ₩15,387 | ₩14,798 | ₩15,052 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,878 | ₩15,039 | ₩14,463 | ₩14,758 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,160 | ₩15,374 | ₩14,249 | ₩14,691 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,155 | ₩15,789 | ₩14,155 | ₩15,039 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,539 | ₩14,195 | ₩13,244 | ₩13,512 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,137 | ₩13,927 | ₩13,097 | ₩13,727 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,883 | ₩13,459 | ₩12,789 | ₩13,218 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,619 | ₩14,075 | ₩13,311 | ₩13,526 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,794 | ₩13,914 | ₩13,258 | ₩13,432 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,477 | ₩14,852 | ₩13,968 | ₩14,235 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,235 | ₩15,293 | ₩14,169 | ₩14,503 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩13,994 | ₩14,852 | ₩13,820 | ₩14,075 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,874 | ₩14,276 | ₩13,727 | ₩13,861 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,030 | ₩14,169 | ₩13,003 | ₩14,061 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩12,990 | ₩13,392 | ₩12,816 | ₩13,204 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,325 | ₩13,700 | ₩13,003 | ₩13,392 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩13,994 | ₩13,994 | ₩13,151 | ₩13,526 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,914 | ₩14,718 | ₩13,861 | ₩14,035 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,753 | ₩14,182 | ₩13,660 | ₩13,820 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,861 | ₩14,302 | ₩13,700 | ₩13,834 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,356 | ₩14,356 | ₩13,419 | ₩13,512 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,932 | ₩15,133 | ₩14,235 | ₩14,731 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,892 | ₩15,119 | ₩14,356 | ₩14,918 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,735 | ₩15,883 | ₩14,517 | ₩15,160 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩14,999 | ₩15,575 | ₩14,597 | ₩15,441 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,360 | ₩16,365 | ₩15,360 | ₩15,534 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,267 | ₩16,271 | ₩15,133 | ₩15,347 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,865 | ₩15,950 | ₩14,865 | ₩15,642 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,387 | ₩15,575 | ₩14,865 | ₩15,267 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,450 | ₩15,052 | ₩14,182 | ₩14,972 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,932 | ₩15,066 | ₩14,102 | ₩14,195 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,771 | ₩15,387 | ₩14,329 | ₩14,932 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩13,981 | ₩14,985 | ₩13,794 | ₩14,450 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,360 | ₩15,360 | ₩14,396 | ₩14,410 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,021 | ₩15,789 | ₩13,807 | ₩15,427 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,883 | ₩13,713 | ₩12,669 | ₩13,593 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,673 | ₩14,061 | ₩13,124 | ₩13,365 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,722 | ₩13,472 | ₩12,495 | ₩13,218 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,816 | ₩12,963 | ₩11,986 | ₩12,187 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,615 | ₩13,378 | ₩11,785 | ₩13,191 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,615 | ₩13,244 | ₩12,066 | ₩13,204 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,191 | ₩13,445 | ₩12,334 | ₩12,361 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,311 | ₩13,901 | ₩12,829 | ₩13,258 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,579 | ₩14,209 | ₩13,338 | ₩13,526 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,070 | ₩14,517 | ₩12,936 | ₩13,887 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,847 | ₩14,182 | ₩12,588 | ₩12,722 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,445 | ₩14,530 | ₩13,057 | ₩13,593 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,262 | ₩14,718 | ₩13,553 | ₩13,994 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,151 | ₩17,329 | ₩14,155 | ₩14,731 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,325 | ₩13,834 | ₩13,137 | ₩13,740 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,579 | ₩14,035 | ₩12,856 | ₩13,003 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,771 | ₩14,771 | ₩13,619 | ₩13,887 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,079 | ₩15,401 | ₩14,423 | ₩14,771 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,789 | ₩14,610 | ₩12,454 | ₩14,530 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,218 | ₩13,539 | ₩12,548 | ₩12,963 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,209 | ₩14,477 | ₩13,459 | ₩13,486 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,945 | ₩15,012 | ₩13,392 | ₩13,901 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,070 | ₩16,204 | ₩14,838 | ₩14,865 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,735 | ₩17,128 | ₩15,695 | ₩16,499 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,869 | ₩16,445 | ₩14,731 | ₩15,709 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,173 | ₩15,936 | ₩14,838 | ₩15,762 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,450 | ₩17,731 | ₩15,615 | ₩16,164 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,534 | ₩18,534 | ₩15,936 | ₩16,726 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,878 | ₩18,842 | ₩17,409 | ₩17,905 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,427 | ₩23,288 | ₩19,150 | ₩19,418 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,427 | ₩23,529 | ₩20,489 | ₩21,199 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,173 | ₩21,105 | ₩17,878 | ₩19,686 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,338 | ₩17,664 | ₩15,508 | ₩16,860 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,534 | ₩16,659 | ₩14,530 | ₩16,057 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,753 | ₩15,481 | ₩13,553 | ₩14,704 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,084 | ₩13,968 | ₩12,602 | ₩13,753 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,963 | ₩13,807 | ₩12,615 | ₩12,963 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,914 | ₩14,102 | ₩12,521 | ₩13,405 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,530 | ₩15,240 | ₩13,539 | ₩14,115 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,338 | ₩16,726 | ₩13,472 | ₩13,994 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,472 | ₩18,521 | ₩16,084 | ₩16,967 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,673 | ₩17,811 | ₩15,709 | ₩15,976 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,378 | ₩17,423 | ₩15,682 | ₩16,646 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,726 | ₩16,726 | ₩15,414 | ₩16,338 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,253 | ₩18,253 | ₩16,070 | ₩17,021 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,949 | ₩19,083 | ₩17,289 | ₩17,985 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,507 | ₩21,855 | ₩18,481 | ₩18,923 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,766 | ₩23,329 | ₩19,458 | ₩22,257 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,066 | ₩20,034 | ₩17,905 | ₩18,507 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,079 | ₩19,686 | ₩16,847 | ₩17,824 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,123 | ₩19,284 | ₩15,561 | ₩17,516 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,088 | ₩20,088 | ₩17,811 | ₩18,240 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,123 | ₩28,123 | ₩18,896 | ₩20,516 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,954 | ₩28,632 | ₩19,458 | ₩26,851 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,070 | ₩19,391 | ₩15,642 | ₩18,775 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,468 | ₩15,588 | ₩14,061 | ₩14,383 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,298 | ₩16,606 | ₩14,463 | ₩14,744 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,686 | ₩18,561 | ₩16,084 | ₩17,142 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,869 | ₩16,807 | ₩15,414 | ₩16,512 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,753 | ₩16,820 | ₩15,401 | ₩15,534 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,159 | ₩18,199 | ₩15,802 | ₩16,900 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,753 | ₩18,347 | ₩15,240 | ₩18,012 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,097 | ₩20,717 | ₩15,133 | ₩15,628 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,695 | ₩21,306 | ₩17,329 | ₩18,829 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,534 | ₩19,298 | ₩15,521 | ₩18,842 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,088 | ₩17,302 | ₩14,396 | ₩14,918 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,075 | ₩18,655 | ₩15,414 | ₩16,298 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,030 | ₩21,293 | ₩16,847 | ₩18,923 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,896 | ₩25,578 | ₩14,088 | ₩22,123 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,731 | ₩21,896 | ₩14,410 | ₩18,454 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,522 | ₩11,343 | ₩9,441 | ₩11,062 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,120 | ₩9,495 | ₩8,986 | ₩9,441 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,441 | ₩9,642 | ₩8,839 | ₩8,986 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,468 | ₩9,535 | ₩9,120 | ₩9,441 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,240 | ₩9,642 | ₩9,080 | ₩9,414 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,441 | ₩9,441 | ₩9,053 | ₩9,133 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,959 | ₩9,522 | ₩8,785 | ₩9,347 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,383 | ₩9,267 | ₩8,383 | ₩8,946 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,214 | ₩9,214 | ₩8,330 | ₩8,531 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩8,999 | ₩9,281 | ₩8,598 | ₩9,227 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,374 | ₩9,374 | ₩8,571 | ₩9,039 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,102 | ₩9,026 | ₩8,102 | ₩8,973 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,035 | ₩8,772 | ₩8,035 | ₩8,062 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,459 | ₩8,263 | ₩7,459 | ₩7,834 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,888 | ₩7,982 | ₩7,714 | ₩7,727 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,379 | ₩8,035 | ₩7,379 | ₩7,740 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,888 | ₩7,888 | ₩7,165 | ₩7,419 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,102 | ₩8,169 | ₩7,700 | ₩7,955 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,343 | ₩8,691 | ₩7,915 | ₩8,182 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,410 | ₩8,464 | ₩8,075 | ₩8,464 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,062 | ₩8,437 | ₩7,915 | ₩8,089 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,982 | ₩8,557 | ₩7,901 | ₩8,115 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,437 | ₩8,531 | ₩7,767 | ₩7,794 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,356 | ₩8,437 | ₩7,901 | ₩8,303 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,490 | ₩8,946 | ₩8,303 | ₩8,303 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,848 | ₩8,839 | ₩7,794 | ₩8,477 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,901 | ₩8,249 | ₩7,151 | ₩7,700 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,276 | ₩8,517 | ₩7,633 | ₩7,901 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,290 | ₩8,383 | ₩8,035 | ₩8,303 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,955 | ₩8,330 | ₩7,955 | ₩8,062 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,700 | ₩8,557 | ₩7,499 | ₩7,687 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,325 | ₩7,821 | ₩7,151 | ₩7,700 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,151 | ₩7,888 | ₩7,151 | ₩7,325 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,562 | ₩7,714 | ₩6,562 | ₩6,991 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,093 | ₩6,790 | ₩6,093 | ₩6,508 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,294 | ₩6,562 | ₩6,000 | ₩6,026 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,254 | ₩6,629 | ₩6,174 | ₩6,308 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,495 | ₩6,656 | ₩6,348 | ₩6,508 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,723 | ₩6,977 | ₩6,535 | ₩6,535 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,281 | ₩7,486 | ₩6,281 | ₩6,683 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,107 | ₩6,281 | ₩5,919 | ₩6,174 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,160 | ₩6,428 | ₩6,133 | ₩6,133 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,200 | ₩6,441 | ₩6,160 | ₩6,160 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,267 | ₩6,482 | ₩6,254 | ₩6,455 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,562 | ₩6,669 | ₩6,053 | ₩6,294 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,191 | ₩7,446 | ₩6,441 | ₩6,575 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,513 | ₩7,821 | ₩7,245 | ₩7,727 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,968 | ₩7,968 | ₩7,365 | ₩7,566 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,022 | ₩8,062 | ₩7,593 | ₩7,941 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,754 | ₩8,651 | ₩7,754 | ₩7,982 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,950 | ₩8,035 | ₩6,950 | ₩7,647 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,178 | ₩7,446 | ₩6,991 | ₩6,991 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,191 | ₩7,700 | ₩7,071 | ₩7,178 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,299 | ₩7,513 | ₩7,031 | ₩7,191 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,620 | ₩7,714 | ₩7,098 | ₩7,419 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,526 | ₩7,807 | ₩7,379 | ₩7,620 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,888 | ₩7,888 | ₩7,540 | ₩7,540 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,370 | ₩8,611 | ₩7,888 | ₩7,995 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,276 | ₩8,370 | ₩7,941 | ₩8,370 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,598 | ₩8,946 | ₩8,169 | ₩8,169 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,731 | ₩9,106 | ₩8,598 | ₩8,598 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,986 | ₩9,187 | ₩8,731 | ₩8,731 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,347 | ₩9,441 | ₩8,557 | ₩8,973 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,374 | ₩9,642 | ₩9,173 | ₩9,173 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,906 | ₩9,629 | ₩8,906 | ₩9,307 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,678 | ₩9,080 | ₩8,450 | ₩8,892 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,039 | ₩9,281 | ₩8,423 | ₩8,651 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,039 | ₩9,240 | ₩8,798 | ₩9,106 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,307 | ₩9,374 | ₩8,812 | ₩9,053 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,414 | ₩9,575 | ₩9,093 | ₩9,281 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,535 | ₩9,575 | ₩8,959 | ₩9,522 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,030 | ₩10,030 | ₩8,973 | ₩9,602 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,281 | ₩10,178 | ₩9,013 | ₩10,030 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,236 | ₩9,923 | ₩8,236 | ₩9,321 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,464 | ₩8,839 | ₩8,263 | ₩8,356 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,872 | ₩8,912 | ₩8,055 | ₩8,336 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,026 | ₩9,240 | ₩8,705 | ₩8,865 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,294 | ₩9,388 | ₩8,705 | ₩9,066 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,435 | ₩9,897 | ₩9,193 | ₩9,334 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,745 | ₩9,455 | ₩8,624 | ₩9,368 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,658 | ₩8,839 | ₩8,403 | ₩8,624 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,216 | ₩8,611 | ₩8,102 | ₩8,504 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,970 | ₩8,470 | ₩6,970 | ₩8,303 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,964 | ₩6,997 | ₩6,783 | ₩6,903 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,145 | ₩7,145 | ₩6,696 | ₩6,743 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,964 | ₩7,165 | ₩6,830 | ₩6,950 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,850 | ₩6,997 | ₩6,562 | ₩6,970 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,435 | ₩7,171 | ₩6,334 | ₩6,850 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,575 | ₩6,629 | ₩6,261 | ₩6,435 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,415 | ₩6,595 | ₩6,415 | ₩6,595 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,247 | ₩6,522 | ₩6,241 | ₩6,495 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,207 | ₩6,361 | ₩6,154 | ₩6,267 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,859 | ₩6,227 | ₩5,859 | ₩6,160 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,491 | ₩5,839 | ₩5,491 | ₩5,839 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,631 | ₩5,692 | ₩5,611 | ₩5,692 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,692 | ₩5,692 | ₩5,491 | ₩5,645 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,651 | ₩5,779 | ₩5,625 | ₩5,625 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,247 | ₩6,247 | ₩5,625 | ₩5,658 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,725 | ₩6,133 | ₩5,484 | ₩5,745 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,698 | ₩6,080 | ₩5,692 | ₩5,692 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,906 | ₩6,361 | ₩5,625 | ₩5,658 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,497 | ₩5,973 | ₩5,357 | ₩5,832 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,671 | ₩5,671 | ₩5,363 | ₩5,558 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,216 | ₩5,692 | ₩5,216 | ₩5,671 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,290 | ₩5,330 | ₩5,069 | ₩5,149 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,055 | ₩5,404 | ₩5,055 | ₩5,290 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,520 | ₩5,176 | ₩4,520 | ₩4,988 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,022 | ₩5,022 | ₩4,393 | ₩4,520 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,426 | ₩4,540 | ₩4,352 | ₩4,372 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,446 | ₩4,500 | ₩4,446 | ₩4,453 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,453 | ₩4,547 | ₩4,453 | ₩4,473 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,687 | ₩4,687 | ₩4,453 | ₩4,453 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,553 | ₩4,680 | ₩4,439 | ₩4,567 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,640 | ₩4,674 | ₩4,453 | ₩4,486 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,540 | ₩4,640 | ₩4,486 | ₩4,640 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,781 | ₩4,814 | ₩4,453 | ₩4,453 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,988 | ₩5,129 | ₩4,754 | ₩4,814 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,042 | ₩5,156 | ₩4,828 | ₩4,942 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,122 | ₩5,183 | ₩4,948 | ₩5,176 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,015 | ₩5,169 | ₩4,935 | ₩5,142 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,888 | ₩5,002 | ₩4,774 | ₩4,988 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,948 | ₩5,022 | ₩4,828 | ₩4,834 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,901 | ₩4,935 | ₩4,761 | ₩4,828 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,788 | ₩4,834 | ₩4,754 | ₩4,834 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,942 | ₩4,955 | ₩4,640 | ₩4,754 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,861 | ₩5,096 | ₩4,861 | ₩4,982 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,754 | ₩4,942 | ₩4,754 | ₩4,942 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,988 | ₩5,015 | ₩4,694 | ₩4,794 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,450 | ₩5,484 | ₩4,935 | ₩4,955 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,678 | ₩5,678 | ₩5,250 | ₩5,450 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,116 | ₩5,544 | ₩5,089 | ₩5,450 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,942 | ₩5,276 | ₩4,814 | ₩5,189 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,620 | ₩4,788 | ₩4,500 | ₩4,788 | +3.62% | 8.6만 |
|---|