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 | ₩7,655 | ₩7,695 | ₩7,454 | ₩7,575 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,548 | ₩7,681 | ₩7,361 | ₩7,561 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,096 | ₩8,283 | ₩7,722 | ₩7,828 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,229 | ₩8,390 | ₩8,056 | ₩8,162 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,216 | ₩8,390 | ₩8,082 | ₩8,202 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,443 | ₩8,483 | ₩8,149 | ₩8,229 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,603 | ₩8,737 | ₩8,122 | ₩8,323 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,857 | ₩9,111 | ₩8,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,683 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,617 | ₩9,164 | ₩8,550 | ₩8,844 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,069 | ₩8,951 | ₩8,069 | ₩8,577 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,351 | ₩9,365 | ₩7,989 | ₩8,309 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,096 | ₩15,363 | ₩9,565 | ₩9,699 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,922 | ₩15,911 | ₩14,401 | ₩15,296 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,829 | ₩15,350 | ₩14,762 | ₩15,016 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,842 | ₩15,002 | ₩14,428 | ₩14,722 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,123 | ₩15,336 | ₩14,214 | ₩14,655 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,121 | ₩15,750 | ₩14,121 | ₩15,002 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,506 | ₩14,161 | ₩13,212 | ₩13,479 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,105 | ₩13,893 | ₩13,065 | ₩13,693 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,851 | ₩13,426 | ₩12,758 | ₩13,185 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,586 | ₩14,040 | ₩13,279 | ₩13,493 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,760 | ₩13,880 | ₩13,226 | ₩13,399 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,441 | ₩14,815 | ₩13,934 | ₩14,201 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,201 | ₩15,256 | ₩14,134 | ₩14,468 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩13,960 | ₩14,815 | ₩13,787 | ₩14,040 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,840 | ₩14,241 | ₩13,693 | ₩13,827 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩12,998 | ₩14,134 | ₩12,972 | ₩14,027 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩12,958 | ₩13,359 | ₩12,785 | ₩13,172 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,292 | ₩13,666 | ₩12,972 | ₩13,359 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩13,960 | ₩13,960 | ₩13,119 | ₩13,493 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,880 | ₩14,682 | ₩13,827 | ₩14,000 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,720 | ₩14,147 | ₩13,626 | ₩13,787 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,827 | ₩14,268 | ₩13,666 | ₩13,800 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,321 | ₩14,321 | ₩13,386 | ₩13,479 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,895 | ₩15,096 | ₩14,201 | ₩14,695 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,855 | ₩15,082 | ₩14,321 | ₩14,882 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,697 | ₩15,844 | ₩14,481 | ₩15,123 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩14,962 | ₩15,537 | ₩14,561 | ₩15,403 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,323 | ₩16,325 | ₩15,323 | ₩15,497 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,229 | ₩16,231 | ₩15,096 | ₩15,310 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,829 | ₩15,911 | ₩14,829 | ₩15,603 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,350 | ₩15,537 | ₩14,829 | ₩15,229 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,414 | ₩15,016 | ₩14,147 | ₩14,935 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,895 | ₩15,029 | ₩14,067 | ₩14,161 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,735 | ₩15,350 | ₩14,294 | ₩14,895 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩13,947 | ₩14,949 | ₩13,760 | ₩14,414 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,323 | ₩15,323 | ₩14,361 | ₩14,374 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩13,987 | ₩15,750 | ₩13,773 | ₩15,390 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,851 | ₩13,680 | ₩12,638 | ₩13,559 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,640 | ₩14,027 | ₩13,092 | ₩13,332 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,691 | ₩13,439 | ₩12,464 | ₩13,185 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,785 | ₩12,932 | ₩11,956 | ₩12,157 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,584 | ₩13,346 | ₩11,756 | ₩13,159 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,584 | ₩13,212 | ₩12,037 | ₩13,172 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,159 | ₩13,413 | ₩12,304 | ₩12,330 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,279 | ₩13,867 | ₩12,798 | ₩13,226 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,546 | ₩14,174 | ₩13,306 | ₩13,493 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,038 | ₩14,481 | ₩12,905 | ₩13,853 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,813 | ₩14,147 | ₩12,558 | ₩12,691 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,413 | ₩14,495 | ₩13,025 | ₩13,559 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,227 | ₩14,682 | ₩13,519 | ₩13,960 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,111 | ₩17,287 | ₩14,121 | ₩14,695 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,292 | ₩13,800 | ₩13,105 | ₩13,706 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,546 | ₩14,000 | ₩12,825 | ₩12,972 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,735 | ₩14,735 | ₩13,586 | ₩13,853 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,042 | ₩15,363 | ₩14,388 | ₩14,735 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,758 | ₩14,575 | ₩12,424 | ₩14,495 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,185 | ₩13,506 | ₩12,517 | ₩12,932 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,174 | ₩14,441 | ₩13,426 | ₩13,453 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,909 | ₩14,976 | ₩13,359 | ₩13,867 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,031 | ₩16,165 | ₩14,802 | ₩14,829 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,697 | ₩17,086 | ₩15,657 | ₩16,458 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,831 | ₩16,405 | ₩14,695 | ₩15,670 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,136 | ₩15,897 | ₩14,802 | ₩15,724 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,407 | ₩17,687 | ₩15,577 | ₩16,124 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,489 | ₩18,489 | ₩15,897 | ₩16,686 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,834 | ₩18,796 | ₩17,367 | ₩17,861 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,375 | ₩23,231 | ₩19,104 | ₩19,371 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,375 | ₩23,472 | ₩20,439 | ₩21,147 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,128 | ₩21,054 | ₩17,834 | ₩19,638 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,298 | ₩17,621 | ₩15,470 | ₩16,819 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,497 | ₩16,619 | ₩14,495 | ₩16,018 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,720 | ₩15,443 | ₩13,519 | ₩14,668 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,052 | ₩13,934 | ₩12,571 | ₩13,720 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,932 | ₩13,773 | ₩12,584 | ₩12,932 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,880 | ₩14,067 | ₩12,491 | ₩13,372 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,495 | ₩15,203 | ₩13,506 | ₩14,080 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,298 | ₩16,686 | ₩13,439 | ₩13,960 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,432 | ₩18,476 | ₩16,044 | ₩16,926 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,632 | ₩17,768 | ₩15,670 | ₩15,937 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,338 | ₩17,380 | ₩15,644 | ₩16,605 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,686 | ₩16,686 | ₩15,376 | ₩16,298 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,208 | ₩18,208 | ₩16,031 | ₩16,979 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,903 | ₩19,037 | ₩17,247 | ₩17,941 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,455 | ₩21,802 | ₩18,436 | ₩18,876 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,718 | ₩23,272 | ₩19,411 | ₩22,203 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩18,021 | ₩19,985 | ₩17,861 | ₩18,462 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,035 | ₩19,638 | ₩16,806 | ₩17,781 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,077 | ₩19,237 | ₩15,523 | ₩17,474 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,039 | ₩20,039 | ₩17,768 | ₩18,195 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,054 | ₩28,054 | ₩18,850 | ₩20,466 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,905 | ₩28,562 | ₩19,411 | ₩26,785 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,031 | ₩19,344 | ₩15,603 | ₩18,729 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,430 | ₩15,550 | ₩14,027 | ₩14,348 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,258 | ₩16,565 | ₩14,428 | ₩14,708 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,645 | ₩18,516 | ₩16,044 | ₩17,100 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,831 | ₩16,766 | ₩15,376 | ₩16,472 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,712 | ₩16,779 | ₩15,363 | ₩15,497 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,115 | ₩18,155 | ₩15,764 | ₩16,859 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,712 | ₩18,302 | ₩15,203 | ₩17,968 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,050 | ₩20,667 | ₩15,096 | ₩15,590 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,649 | ₩21,254 | ₩17,287 | ₩18,783 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,497 | ₩19,250 | ₩15,483 | ₩18,796 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,046 | ₩17,260 | ₩14,361 | ₩14,882 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,033 | ₩18,609 | ₩15,376 | ₩16,258 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩18,983 | ₩21,241 | ₩16,806 | ₩18,876 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,857 | ₩25,516 | ₩14,054 | ₩22,069 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,695 | ₩21,842 | ₩14,374 | ₩18,409 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,498 | ₩11,315 | ₩9,418 | ₩11,035 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,098 | ₩9,472 | ₩8,964 | ₩9,418 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,418 | ₩9,619 | ₩8,817 | ₩8,964 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,445 | ₩9,512 | ₩9,098 | ₩9,418 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,218 | ₩9,619 | ₩9,057 | ₩9,391 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,418 | ₩9,418 | ₩9,031 | ₩9,111 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,937 | ₩9,498 | ₩8,764 | ₩9,325 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,363 | ₩9,244 | ₩8,363 | ₩8,924 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,191 | ₩9,191 | ₩8,309 | ₩8,510 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩8,977 | ₩9,258 | ₩8,577 | ₩9,204 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,351 | ₩9,351 | ₩8,550 | ₩9,017 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,082 | ₩9,004 | ₩8,082 | ₩8,951 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,015 | ₩8,750 | ₩8,015 | ₩8,042 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,441 | ₩8,243 | ₩7,441 | ₩7,815 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,869 | ₩7,962 | ₩7,695 | ₩7,708 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,361 | ₩8,015 | ₩7,361 | ₩7,722 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,869 | ₩7,869 | ₩7,147 | ₩7,401 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,082 | ₩8,149 | ₩7,681 | ₩7,935 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,323 | ₩8,670 | ₩7,895 | ₩8,162 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,390 | ₩8,443 | ₩8,056 | ₩8,443 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,042 | ₩8,416 | ₩7,895 | ₩8,069 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,962 | ₩8,536 | ₩7,882 | ₩8,096 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,416 | ₩8,510 | ₩7,748 | ₩7,775 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,336 | ₩8,416 | ₩7,882 | ₩8,283 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,470 | ₩8,924 | ₩8,283 | ₩8,283 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,828 | ₩8,817 | ₩7,775 | ₩8,456 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,882 | ₩8,229 | ₩7,134 | ₩7,681 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,256 | ₩8,496 | ₩7,615 | ₩7,882 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,269 | ₩8,363 | ₩8,015 | ₩8,283 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,935 | ₩8,309 | ₩7,935 | ₩8,042 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,681 | ₩8,536 | ₩7,481 | ₩7,668 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,307 | ₩7,802 | ₩7,134 | ₩7,681 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,134 | ₩7,869 | ₩7,134 | ₩7,307 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,546 | ₩7,695 | ₩6,546 | ₩6,973 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,078 | ₩6,773 | ₩6,078 | ₩6,493 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,279 | ₩6,546 | ₩5,985 | ₩6,012 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,239 | ₩6,613 | ₩6,159 | ₩6,292 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,479 | ₩6,639 | ₩6,332 | ₩6,493 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,706 | ₩6,960 | ₩6,519 | ₩6,519 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,265 | ₩7,468 | ₩6,265 | ₩6,666 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,092 | ₩6,265 | ₩5,905 | ₩6,159 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,145 | ₩6,412 | ₩6,118 | ₩6,118 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,185 | ₩6,426 | ₩6,145 | ₩6,145 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,252 | ₩6,466 | ₩6,239 | ₩6,439 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,546 | ₩6,653 | ₩6,038 | ₩6,279 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,174 | ₩7,428 | ₩6,426 | ₩6,559 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,494 | ₩7,802 | ₩7,227 | ₩7,708 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,949 | ₩7,949 | ₩7,348 | ₩7,548 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩8,002 | ₩8,042 | ₩7,575 | ₩7,922 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,735 | ₩8,630 | ₩7,735 | ₩7,962 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,933 | ₩8,015 | ₩6,933 | ₩7,628 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,160 | ₩7,428 | ₩6,973 | ₩6,973 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,174 | ₩7,681 | ₩7,054 | ₩7,160 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,281 | ₩7,494 | ₩7,014 | ₩7,174 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,601 | ₩7,695 | ₩7,080 | ₩7,401 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,508 | ₩7,788 | ₩7,361 | ₩7,601 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,869 | ₩7,869 | ₩7,521 | ₩7,521 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,349 | ₩8,590 | ₩7,869 | ₩7,975 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,256 | ₩8,349 | ₩7,922 | ₩8,349 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,577 | ₩8,924 | ₩8,149 | ₩8,149 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,710 | ₩9,084 | ₩8,577 | ₩8,577 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,964 | ₩9,164 | ₩8,710 | ₩8,710 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,325 | ₩9,418 | ₩8,536 | ₩8,951 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,351 | ₩9,619 | ₩9,151 | ₩9,151 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,884 | ₩9,605 | ₩8,884 | ₩9,285 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,657 | ₩9,057 | ₩8,430 | ₩8,870 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,017 | ₩9,258 | ₩8,403 | ₩8,630 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,017 | ₩9,218 | ₩8,777 | ₩9,084 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,285 | ₩9,351 | ₩8,790 | ₩9,031 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,391 | ₩9,552 | ₩9,071 | ₩9,258 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,512 | ₩9,552 | ₩8,937 | ₩9,498 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩10,006 | ₩10,006 | ₩8,951 | ₩9,578 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,258 | ₩10,153 | ₩8,991 | ₩10,006 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,216 | ₩9,899 | ₩8,216 | ₩9,298 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,443 | ₩8,817 | ₩8,243 | ₩8,336 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,850 | ₩8,890 | ₩8,035 | ₩8,316 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩9,004 | ₩9,218 | ₩8,683 | ₩8,844 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,271 | ₩9,365 | ₩8,683 | ₩9,044 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,411 | ₩9,872 | ₩9,171 | ₩9,311 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,723 | ₩9,432 | ₩8,603 | ₩9,345 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,637 | ₩8,817 | ₩8,383 | ₩8,603 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,196 | ₩8,590 | ₩8,082 | ₩8,483 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,953 | ₩8,450 | ₩6,953 | ₩8,283 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,947 | ₩6,980 | ₩6,766 | ₩6,887 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,127 | ₩7,127 | ₩6,680 | ₩6,726 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,947 | ₩7,147 | ₩6,813 | ₩6,933 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,833 | ₩6,980 | ₩6,546 | ₩6,953 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,419 | ₩7,154 | ₩6,319 | ₩6,833 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,559 | ₩6,613 | ₩6,245 | ₩6,419 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,399 | ₩6,579 | ₩6,399 | ₩6,579 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,232 | ₩6,506 | ₩6,225 | ₩6,479 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,192 | ₩6,346 | ₩6,139 | ₩6,252 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,845 | ₩6,212 | ₩5,845 | ₩6,145 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,477 | ₩5,825 | ₩5,477 | ₩5,825 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,618 | ₩5,678 | ₩5,597 | ₩5,678 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,678 | ₩5,678 | ₩5,477 | ₩5,631 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,638 | ₩5,764 | ₩5,611 | ₩5,611 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,232 | ₩6,232 | ₩5,611 | ₩5,644 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,711 | ₩6,118 | ₩5,471 | ₩5,731 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,684 | ₩6,065 | ₩5,678 | ₩5,678 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,891 | ₩6,346 | ₩5,611 | ₩5,644 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,484 | ₩5,958 | ₩5,344 | ₩5,818 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,658 | ₩5,658 | ₩5,350 | ₩5,544 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,203 | ₩5,678 | ₩5,203 | ₩5,658 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,277 | ₩5,317 | ₩5,056 | ₩5,137 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,043 | ₩5,390 | ₩5,043 | ₩5,277 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,509 | ₩5,163 | ₩4,509 | ₩4,976 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,010 | ₩5,010 | ₩4,382 | ₩4,509 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,415 | ₩4,529 | ₩4,342 | ₩4,362 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,435 | ₩4,489 | ₩4,435 | ₩4,442 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,442 | ₩4,535 | ₩4,442 | ₩4,462 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,676 | ₩4,676 | ₩4,442 | ₩4,442 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,542 | ₩4,669 | ₩4,429 | ₩4,555 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,629 | ₩4,662 | ₩4,442 | ₩4,475 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,529 | ₩4,629 | ₩4,475 | ₩4,629 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,769 | ₩4,803 | ₩4,442 | ₩4,442 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,976 | ₩5,117 | ₩4,742 | ₩4,803 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,030 | ₩5,143 | ₩4,816 | ₩4,930 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,170 | ₩4,936 | ₩5,163 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩5,003 | ₩5,157 | ₩4,923 | ₩5,130 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,876 | ₩4,990 | ₩4,763 | ₩4,976 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,936 | ₩5,010 | ₩4,816 | ₩4,823 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,889 | ₩4,923 | ₩4,749 | ₩4,816 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,776 | ₩4,823 | ₩4,742 | ₩4,823 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,930 | ₩4,943 | ₩4,629 | ₩4,742 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,849 | ₩5,083 | ₩4,849 | ₩4,970 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,742 | ₩4,930 | ₩4,742 | ₩4,930 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,976 | ₩5,003 | ₩4,682 | ₩4,783 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,437 | ₩5,471 | ₩4,923 | ₩4,943 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,664 | ₩5,664 | ₩5,237 | ₩5,437 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,103 | ₩5,531 | ₩5,076 | ₩5,437 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,930 | ₩5,263 | ₩4,803 | ₩5,177 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,609 | ₩4,776 | ₩4,489 | ₩4,776 | +3.62% | 8.6만 |
|---|