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 | ₩7,687 | ₩7,727 | ₩7,486 | ₩7,607 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,580 | ₩7,714 | ₩7,392 | ₩7,593 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,130 | ₩8,318 | ₩7,754 | ₩7,862 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,264 | ₩8,425 | ₩8,090 | ₩8,197 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,251 | ₩8,425 | ₩8,116 | ₩8,237 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,479 | ₩8,519 | ₩8,184 | ₩8,264 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,640 | ₩8,774 | ₩8,157 | ₩8,358 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,895 | ₩9,149 | ₩8,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,720 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,653 | ₩9,203 | ₩8,586 | ₩8,881 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,103 | ₩8,988 | ₩8,103 | ₩8,613 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,391 | ₩9,404 | ₩8,023 | ₩8,345 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,160 | ₩15,428 | ₩9,606 | ₩9,740 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,985 | ₩15,978 | ₩14,462 | ₩15,361 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,891 | ₩15,415 | ₩14,824 | ₩15,079 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,905 | ₩15,066 | ₩14,489 | ₩14,784 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,186 | ₩15,401 | ₩14,274 | ₩14,717 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,180 | ₩15,817 | ₩14,180 | ₩15,066 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,563 | ₩14,221 | ₩13,268 | ₩13,536 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,161 | ₩13,952 | ₩13,120 | ₩13,751 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,906 | ₩13,483 | ₩12,812 | ₩13,241 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,644 | ₩14,100 | ₩13,335 | ₩13,550 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,818 | ₩13,939 | ₩13,281 | ₩13,456 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,502 | ₩14,878 | ₩13,992 | ₩14,261 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,261 | ₩15,321 | ₩14,194 | ₩14,529 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩14,019 | ₩14,878 | ₩13,845 | ₩14,100 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,899 | ₩14,301 | ₩13,751 | ₩13,885 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩13,053 | ₩14,194 | ₩13,027 | ₩14,086 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩13,013 | ₩13,416 | ₩12,839 | ₩13,228 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,349 | ₩13,724 | ₩13,027 | ₩13,416 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩14,019 | ₩14,019 | ₩13,174 | ₩13,550 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,939 | ₩14,744 | ₩13,885 | ₩14,060 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,778 | ₩14,207 | ₩13,684 | ₩13,845 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,885 | ₩14,328 | ₩13,724 | ₩13,858 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,382 | ₩14,382 | ₩13,442 | ₩13,536 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,958 | ₩15,160 | ₩14,261 | ₩14,757 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,918 | ₩15,146 | ₩14,382 | ₩14,945 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,763 | ₩15,911 | ₩14,543 | ₩15,186 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩15,025 | ₩15,602 | ₩14,623 | ₩15,468 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,388 | ₩16,394 | ₩15,388 | ₩15,562 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,294 | ₩16,300 | ₩15,160 | ₩15,374 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,891 | ₩15,978 | ₩14,891 | ₩15,669 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,415 | ₩15,602 | ₩14,891 | ₩15,294 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,475 | ₩15,079 | ₩14,207 | ₩14,999 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,958 | ₩15,093 | ₩14,127 | ₩14,221 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,797 | ₩15,415 | ₩14,355 | ₩14,958 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩14,006 | ₩15,012 | ₩13,818 | ₩14,475 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,388 | ₩15,388 | ₩14,422 | ₩14,435 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩14,046 | ₩15,817 | ₩13,831 | ₩15,455 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,906 | ₩13,738 | ₩12,691 | ₩13,617 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,697 | ₩14,086 | ₩13,147 | ₩13,389 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,745 | ₩13,496 | ₩12,517 | ₩13,241 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,839 | ₩12,986 | ₩12,007 | ₩12,208 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,637 | ₩13,402 | ₩11,806 | ₩13,214 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,637 | ₩13,268 | ₩12,087 | ₩13,228 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,214 | ₩13,469 | ₩12,356 | ₩12,383 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,335 | ₩13,925 | ₩12,852 | ₩13,281 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,603 | ₩14,234 | ₩13,362 | ₩13,550 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,094 | ₩14,543 | ₩12,959 | ₩13,912 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,872 | ₩14,207 | ₩12,611 | ₩12,745 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,469 | ₩14,556 | ₩13,080 | ₩13,617 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,288 | ₩14,744 | ₩13,577 | ₩14,019 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,179 | ₩17,360 | ₩14,180 | ₩14,757 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,349 | ₩13,858 | ₩13,161 | ₩13,764 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,603 | ₩14,060 | ₩12,879 | ₩13,027 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,797 | ₩14,797 | ₩13,644 | ₩13,912 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,106 | ₩15,428 | ₩14,449 | ₩14,797 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,812 | ₩14,636 | ₩12,477 | ₩14,556 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,241 | ₩13,563 | ₩12,570 | ₩12,986 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,234 | ₩14,502 | ₩13,483 | ₩13,510 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,972 | ₩15,039 | ₩13,416 | ₩13,925 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,099 | ₩16,233 | ₩14,864 | ₩14,891 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,763 | ₩17,159 | ₩15,723 | ₩16,528 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,897 | ₩16,474 | ₩14,757 | ₩15,736 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,200 | ₩15,965 | ₩14,864 | ₩15,790 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,481 | ₩17,762 | ₩15,643 | ₩16,193 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,567 | ₩18,567 | ₩15,965 | ₩16,756 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,910 | ₩18,876 | ₩17,440 | ₩17,937 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,465 | ₩23,330 | ₩19,184 | ₩19,453 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,465 | ₩23,571 | ₩20,526 | ₩21,237 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,205 | ₩21,143 | ₩17,910 | ₩19,721 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,367 | ₩17,695 | ₩15,535 | ₩16,890 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,562 | ₩16,689 | ₩14,556 | ₩16,085 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,778 | ₩15,508 | ₩13,577 | ₩14,730 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,107 | ₩13,992 | ₩12,624 | ₩13,778 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,986 | ₩13,831 | ₩12,637 | ₩12,986 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,939 | ₩14,127 | ₩12,544 | ₩13,429 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,556 | ₩15,267 | ₩13,563 | ₩14,140 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,367 | ₩16,756 | ₩13,496 | ₩14,019 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,501 | ₩18,554 | ₩16,112 | ₩16,998 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,702 | ₩17,843 | ₩15,736 | ₩16,005 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,407 | ₩17,454 | ₩15,710 | ₩16,676 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,756 | ₩16,756 | ₩15,441 | ₩16,367 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,285 | ₩18,285 | ₩16,099 | ₩17,051 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,983 | ₩19,117 | ₩17,320 | ₩18,017 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,545 | ₩21,894 | ₩18,514 | ₩18,956 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,801 | ₩23,370 | ₩19,493 | ₩22,297 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,098 | ₩20,070 | ₩17,937 | ₩18,540 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,111 | ₩19,721 | ₩16,877 | ₩17,856 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,157 | ₩19,318 | ₩15,589 | ₩17,548 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,123 | ₩20,123 | ₩17,843 | ₩18,272 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,173 | ₩28,173 | ₩18,929 | ₩20,553 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,989 | ₩28,683 | ₩19,493 | ₩26,898 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,099 | ₩19,426 | ₩15,669 | ₩18,809 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,495 | ₩15,616 | ₩14,086 | ₩14,408 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,327 | ₩16,635 | ₩14,489 | ₩14,771 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,716 | ₩18,594 | ₩16,112 | ₩17,172 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,897 | ₩16,837 | ₩15,441 | ₩16,541 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,783 | ₩16,850 | ₩15,428 | ₩15,562 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,192 | ₩18,232 | ₩15,830 | ₩16,930 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,783 | ₩18,379 | ₩15,267 | ₩18,044 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,131 | ₩20,754 | ₩15,160 | ₩15,656 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,728 | ₩21,344 | ₩17,360 | ₩18,862 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,562 | ₩19,332 | ₩15,549 | ₩18,876 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,118 | ₩17,333 | ₩14,422 | ₩14,945 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,105 | ₩18,688 | ₩15,441 | ₩16,327 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩19,064 | ₩21,331 | ₩16,877 | ₩18,956 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,924 | ₩25,624 | ₩14,113 | ₩22,163 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,757 | ₩21,935 | ₩14,435 | ₩18,487 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,538 | ₩11,363 | ₩9,458 | ₩11,081 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,136 | ₩9,512 | ₩9,002 | ₩9,458 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,458 | ₩9,659 | ₩8,854 | ₩9,002 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,485 | ₩9,552 | ₩9,136 | ₩9,458 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,257 | ₩9,659 | ₩9,096 | ₩9,431 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,458 | ₩9,458 | ₩9,069 | ₩9,149 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,975 | ₩9,538 | ₩8,801 | ₩9,364 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,398 | ₩9,284 | ₩8,398 | ₩8,962 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,230 | ₩9,230 | ₩8,345 | ₩8,546 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩9,015 | ₩9,297 | ₩8,613 | ₩9,243 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,391 | ₩9,391 | ₩8,586 | ₩9,056 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,116 | ₩9,042 | ₩8,116 | ₩8,988 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,049 | ₩8,787 | ₩8,049 | ₩8,076 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,472 | ₩8,277 | ₩7,472 | ₩7,848 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,902 | ₩7,996 | ₩7,727 | ₩7,741 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,392 | ₩8,049 | ₩7,392 | ₩7,754 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,902 | ₩7,902 | ₩7,177 | ₩7,432 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,116 | ₩8,184 | ₩7,714 | ₩7,969 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,358 | ₩8,707 | ₩7,929 | ₩8,197 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,425 | ₩8,479 | ₩8,090 | ₩8,479 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,076 | ₩8,452 | ₩7,929 | ₩8,103 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,996 | ₩8,573 | ₩7,915 | ₩8,130 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,452 | ₩8,546 | ₩7,781 | ₩7,808 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,371 | ₩8,452 | ₩7,915 | ₩8,318 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,505 | ₩8,962 | ₩8,318 | ₩8,318 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,862 | ₩8,854 | ₩7,808 | ₩8,492 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,915 | ₩8,264 | ₩7,164 | ₩7,714 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,291 | ₩8,532 | ₩7,647 | ₩7,915 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,304 | ₩8,398 | ₩8,049 | ₩8,318 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,969 | ₩8,345 | ₩7,969 | ₩8,076 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,714 | ₩8,573 | ₩7,513 | ₩7,701 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,338 | ₩7,835 | ₩7,164 | ₩7,714 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,164 | ₩7,902 | ₩7,164 | ₩7,338 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,574 | ₩7,727 | ₩6,574 | ₩7,003 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,104 | ₩6,802 | ₩6,104 | ₩6,520 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,305 | ₩6,574 | ₩6,010 | ₩6,037 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,265 | ₩6,641 | ₩6,185 | ₩6,319 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,507 | ₩6,668 | ₩6,359 | ₩6,520 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,735 | ₩6,990 | ₩6,547 | ₩6,547 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,292 | ₩7,499 | ₩6,292 | ₩6,694 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,118 | ₩6,292 | ₩5,930 | ₩6,185 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,171 | ₩6,439 | ₩6,144 | ₩6,144 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,211 | ₩6,453 | ₩6,171 | ₩6,171 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,279 | ₩6,493 | ₩6,265 | ₩6,466 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,574 | ₩6,681 | ₩6,064 | ₩6,305 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,204 | ₩7,459 | ₩6,453 | ₩6,587 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,526 | ₩7,835 | ₩7,258 | ₩7,741 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,982 | ₩7,982 | ₩7,379 | ₩7,580 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,036 | ₩8,076 | ₩7,607 | ₩7,955 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,768 | ₩8,666 | ₩7,768 | ₩7,996 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,963 | ₩8,049 | ₩6,963 | ₩7,660 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,191 | ₩7,459 | ₩7,003 | ₩7,003 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,204 | ₩7,714 | ₩7,083 | ₩7,191 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,312 | ₩7,526 | ₩7,043 | ₩7,204 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,633 | ₩7,727 | ₩7,110 | ₩7,432 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,540 | ₩7,821 | ₩7,392 | ₩7,633 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,902 | ₩7,902 | ₩7,553 | ₩7,553 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,385 | ₩8,626 | ₩7,902 | ₩8,009 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,291 | ₩8,385 | ₩7,955 | ₩8,385 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,613 | ₩8,962 | ₩8,184 | ₩8,184 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,747 | ₩9,123 | ₩8,613 | ₩8,613 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩9,002 | ₩9,203 | ₩8,747 | ₩8,747 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,364 | ₩9,458 | ₩8,573 | ₩8,988 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,391 | ₩9,659 | ₩9,190 | ₩9,190 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,921 | ₩9,646 | ₩8,921 | ₩9,324 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,693 | ₩9,096 | ₩8,465 | ₩8,908 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,056 | ₩9,297 | ₩8,438 | ₩8,666 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,056 | ₩9,257 | ₩8,814 | ₩9,123 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,324 | ₩9,391 | ₩8,827 | ₩9,069 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,431 | ₩9,592 | ₩9,109 | ₩9,297 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,552 | ₩9,592 | ₩8,975 | ₩9,538 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,048 | ₩10,048 | ₩8,988 | ₩9,619 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,297 | ₩10,196 | ₩9,029 | ₩10,048 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,251 | ₩9,941 | ₩8,251 | ₩9,337 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,479 | ₩8,854 | ₩8,277 | ₩8,371 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,888 | ₩8,928 | ₩8,069 | ₩8,351 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,042 | ₩9,257 | ₩8,720 | ₩8,881 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,310 | ₩9,404 | ₩8,720 | ₩9,082 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,451 | ₩9,914 | ₩9,210 | ₩9,351 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,760 | ₩9,471 | ₩8,640 | ₩9,384 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,673 | ₩8,854 | ₩8,418 | ₩8,640 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,230 | ₩8,626 | ₩8,116 | ₩8,519 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,983 | ₩8,485 | ₩6,983 | ₩8,318 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,976 | ₩7,010 | ₩6,795 | ₩6,916 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,157 | ₩7,157 | ₩6,708 | ₩6,755 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,976 | ₩7,177 | ₩6,842 | ₩6,963 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,862 | ₩7,010 | ₩6,574 | ₩6,983 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,446 | ₩7,184 | ₩6,346 | ₩6,862 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,587 | ₩6,641 | ₩6,272 | ₩6,446 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,426 | ₩6,607 | ₩6,426 | ₩6,607 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,258 | ₩6,533 | ₩6,252 | ₩6,507 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,218 | ₩6,372 | ₩6,164 | ₩6,279 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,869 | ₩6,238 | ₩5,869 | ₩6,171 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,500 | ₩5,849 | ₩5,500 | ₩5,849 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,641 | ₩5,702 | ₩5,621 | ₩5,702 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,702 | ₩5,702 | ₩5,500 | ₩5,655 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,661 | ₩5,789 | ₩5,635 | ₩5,635 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,258 | ₩6,258 | ₩5,635 | ₩5,668 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,735 | ₩6,144 | ₩5,494 | ₩5,755 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,708 | ₩6,091 | ₩5,702 | ₩5,702 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,916 | ₩6,372 | ₩5,635 | ₩5,668 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,507 | ₩5,983 | ₩5,366 | ₩5,842 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,682 | ₩5,682 | ₩5,373 | ₩5,567 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,225 | ₩5,702 | ₩5,225 | ₩5,682 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,299 | ₩5,339 | ₩5,078 | ₩5,158 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,064 | ₩5,413 | ₩5,064 | ₩5,299 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,528 | ₩5,185 | ₩4,528 | ₩4,997 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,031 | ₩5,031 | ₩4,400 | ₩4,528 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,434 | ₩4,548 | ₩4,360 | ₩4,380 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,454 | ₩4,508 | ₩4,454 | ₩4,461 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,461 | ₩4,555 | ₩4,461 | ₩4,481 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,695 | ₩4,695 | ₩4,461 | ₩4,461 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,561 | ₩4,689 | ₩4,447 | ₩4,575 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,649 | ₩4,682 | ₩4,461 | ₩4,494 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,548 | ₩4,649 | ₩4,494 | ₩4,649 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,789 | ₩4,823 | ₩4,461 | ₩4,461 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,997 | ₩5,138 | ₩4,763 | ₩4,823 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,051 | ₩5,165 | ₩4,836 | ₩4,950 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,131 | ₩5,192 | ₩4,957 | ₩5,185 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,024 | ₩5,178 | ₩4,944 | ₩5,152 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,897 | ₩5,011 | ₩4,783 | ₩4,997 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,957 | ₩5,031 | ₩4,836 | ₩4,843 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,910 | ₩4,944 | ₩4,769 | ₩4,836 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,796 | ₩4,843 | ₩4,763 | ₩4,843 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,950 | ₩4,964 | ₩4,649 | ₩4,763 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,870 | ₩5,105 | ₩4,870 | ₩4,991 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,763 | ₩4,950 | ₩4,763 | ₩4,950 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,997 | ₩5,024 | ₩4,702 | ₩4,803 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,460 | ₩5,494 | ₩4,944 | ₩4,964 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,688 | ₩5,688 | ₩5,259 | ₩5,460 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,125 | ₩5,554 | ₩5,098 | ₩5,460 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,950 | ₩5,286 | ₩4,823 | ₩5,199 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,628 | ₩4,796 | ₩4,508 | ₩4,796 | +3.62% | 8.6만 |
|---|