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 | ₩7,644 | ₩7,684 | ₩7,444 | ₩7,564 | -1.05% | 16.3만 |
| 2026.10.08 | ₩7,538 | ₩7,671 | ₩7,351 | ₩7,551 | +0.18% | 18.3만 |
| 2026.10.07 | ₩8,085 | ₩8,271 | ₩7,711 | ₩7,818 | -3.30% | 30.5만 |
| 2026.10.06 | ₩8,218 | ₩8,378 | ₩8,045 | ₩8,151 | -0.81% | 16.3만 |
| 2026.10.05 | ₩8,205 | ₩8,378 | ₩8,071 | ₩8,191 | -0.16% | 18.5만 |
| 2026.10.02 | ₩8,431 | ₩8,471 | ₩8,138 | ₩8,218 | -2.53% | 23.1만 |
| 2026.10.01 | ₩8,591 | ₩8,725 | ₩8,111 | ₩8,311 | -3.26% | 37.8만 |
| 2026.09.30 | ₩8,845 | ₩9,098 | ₩8,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,672 |
| -1.96% |
| 27만 |
| 2026.09.29 | ₩8,605 | ₩9,152 | ₩8,538 | ₩8,832 | +2.64% | 40.8만 |
|---|
| 2026.09.28 | ₩8,058 | ₩8,938 | ₩8,058 | ₩8,565 | +6.29% | 79.1만 |
|---|
| 2026.09.25 | ₩9,339 | ₩9,352 | ₩7,978 | ₩8,298 | -11.14% | 157.2만 |
|---|
| 2026.09.24 | ₩15,075 | ₩15,342 | ₩9,552 | ₩9,685 | -35.75% | 286.8만 |
|---|
| 2026.09.23 | ₩14,902 | ₩15,889 | ₩14,381 | ₩15,275 | +2.51% | 43.3만 |
|---|
| 2026.09.22 | ₩14,808 | ₩15,329 | ₩14,742 | ₩14,995 | +1.26% | 21.3만 |
|---|
| 2026.09.21 | ₩14,822 | ₩14,982 | ₩14,408 | ₩14,702 | -0.81% | 17.2만 |
|---|
| 2026.09.18 | ₩15,102 | ₩15,315 | ₩14,195 | ₩14,635 | -3.09% | 15.9만 |
|---|
| 2026.09.17 | ₩14,101 | ₩15,729 | ₩14,101 | ₩14,982 | +6.24% | 25.7만 |
|---|
| 2026.09.16 | ₩13,488 | ₩14,141 | ₩13,194 | ₩13,461 | -0.20% | 12.8만 |
|---|
| 2026.09.15 | ₩13,087 | ₩13,874 | ₩13,047 | ₩13,674 | +4.49% | 17.8만 |
|---|
| 2026.09.14 | ₩12,834 | ₩13,408 | ₩12,740 | ₩13,167 | +2.60% | 12.5만 |
|---|
| 2026.09.11 | ₩13,568 | ₩14,021 | ₩13,261 | ₩13,474 | -0.69% | 8.9만 |
|---|
| 2026.09.10 | ₩13,741 | ₩13,861 | ₩13,207 | ₩13,381 | -2.62% | 24.3만 |
|---|
| 2026.09.09 | ₩14,421 | ₩14,795 | ₩13,914 | ₩14,181 | -1.67% | 14.5만 |
|---|
| 2026.09.08 | ₩14,181 | ₩15,235 | ₩14,115 | ₩14,448 | +1.88% | 17.5만 |
|---|
| 2026.09.04 | ₩13,941 | ₩14,795 | ₩13,768 | ₩14,021 | +0.57% | 7.2만 |
|---|
| 2026.09.03 | ₩13,821 | ₩14,221 | ₩13,674 | ₩13,808 | -0.10% | 10.1만 |
|---|
| 2026.09.02 | ₩12,981 | ₩14,115 | ₩12,954 | ₩14,008 | +7.91% | 12.2만 |
|---|
| 2026.09.01 | ₩12,941 | ₩13,341 | ₩12,767 | ₩13,154 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩13,274 | ₩13,648 | ₩12,954 | ₩13,341 | +0.50% | 9.7만 |
|---|
| 2026.08.28 | ₩13,941 | ₩13,941 | ₩13,101 | ₩13,474 | -3.35% | 18.7만 |
|---|
| 2026.08.27 | ₩13,861 | ₩14,662 | ₩13,808 | ₩13,981 | +0.87% | 10.7만 |
|---|
| 2026.08.26 | ₩13,701 | ₩14,128 | ₩13,608 | ₩13,768 | +0.49% | 11.8만 |
|---|
| 2026.08.25 | ₩13,808 | ₩14,248 | ₩13,648 | ₩13,781 | -0.19% | 11.9만 |
|---|
| 2026.08.24 | ₩14,301 | ₩14,301 | ₩13,367 | ₩13,461 | -5.88% | 22.6만 |
|---|
| 2026.08.21 | ₩14,875 | ₩15,075 | ₩14,181 | ₩14,675 | -1.35% | 15.8만 |
|---|
| 2026.08.20 | ₩14,835 | ₩15,062 | ₩14,301 | ₩14,862 | +0.18% | 18.6만 |
|---|
| 2026.08.19 | ₩15,675 | ₩15,822 | ₩14,461 | ₩15,102 | -3.66% | 20.5만 |
|---|
| 2026.08.18 | ₩14,942 | ₩15,515 | ₩14,541 | ₩15,382 | +2.95% | 23.6만 |
|---|
| 2026.08.17 | ₩15,302 | ₩16,302 | ₩15,302 | ₩15,475 | +1.13% | 27.2만 |
|---|
| 2026.08.14 | ₩15,209 | ₩16,209 | ₩15,075 | ₩15,289 | +0.53% | 26.8만 |
|---|
| 2026.08.13 | ₩14,808 | ₩15,889 | ₩14,808 | ₩15,582 | +5.23% | 32.2만 |
|---|
| 2026.08.12 | ₩15,329 | ₩15,515 | ₩14,808 | ₩15,209 | -0.78% | 18.8만 |
|---|
| 2026.08.11 | ₩14,395 | ₩14,995 | ₩14,128 | ₩14,915 | +3.61% | 9.7만 |
|---|
| 2026.08.10 | ₩14,875 | ₩15,008 | ₩14,048 | ₩14,141 | -4.93% | 13.2만 |
|---|
| 2026.08.07 | ₩14,715 | ₩15,329 | ₩14,275 | ₩14,875 | +1.09% | 15.9만 |
|---|
| 2026.08.06 | ₩13,928 | ₩14,928 | ₩13,741 | ₩14,395 | +3.35% | 15.8만 |
|---|
| 2026.08.05 | ₩15,302 | ₩15,302 | ₩14,341 | ₩14,355 | -6.19% | 24.8만 |
|---|
| 2026.08.04 | ₩13,968 | ₩15,729 | ₩13,754 | ₩15,369 | +10.03% | 44.7만 |
|---|
| 2026.08.03 | ₩12,834 | ₩13,661 | ₩12,620 | ₩13,541 | +5.51% | 26.9만 |
|---|
| 2026.07.31 | ₩13,621 | ₩14,008 | ₩13,074 | ₩13,314 | -2.25% | 30.9만 |
|---|
| 2026.07.30 | ₩12,674 | ₩13,421 | ₩12,447 | ₩13,167 | +3.89% | 26.8만 |
|---|
| 2026.07.29 | ₩12,767 | ₩12,914 | ₩11,940 | ₩12,140 | -4.91% | 35.3만 |
|---|
| 2026.07.28 | ₩12,567 | ₩13,327 | ₩11,740 | ₩13,141 | +4.56% | 50.6만 |
|---|
| 2026.07.27 | ₩12,567 | ₩13,194 | ₩12,020 | ₩13,154 | +4.67% | 51.2만 |
|---|
| 2026.07.24 | ₩13,141 | ₩13,394 | ₩12,287 | ₩12,314 | -6.29% | 55만 |
|---|
| 2026.07.23 | ₩13,261 | ₩13,848 | ₩12,780 | ₩13,207 | -0.40% | 17.7만 |
|---|
| 2026.07.22 | ₩13,528 | ₩14,155 | ₩13,287 | ₩13,474 | -0.39% | 16.3만 |
|---|
| 2026.07.21 | ₩13,021 | ₩14,461 | ₩12,887 | ₩13,834 | +6.25% | 46.3만 |
|---|
| 2026.07.20 | ₩13,794 | ₩14,128 | ₩12,540 | ₩12,674 | -8.12% | 44.5만 |
|---|
| 2026.07.17 | ₩13,394 | ₩14,475 | ₩13,007 | ₩13,541 | +1.10% | 52.9만 |
|---|
| 2026.07.16 | ₩14,208 | ₩14,662 | ₩13,501 | ₩13,941 | -1.88% | 31만 |
|---|
| 2026.07.15 | ₩16,089 | ₩17,263 | ₩14,101 | ₩14,675 | -8.79% | 173.1만 |
|---|
| 2026.07.14 | ₩13,274 | ₩13,781 | ₩13,087 | ₩13,688 | +3.12% | 70.8만 |
|---|
| 2026.07.13 | ₩13,528 | ₩13,981 | ₩12,807 | ₩12,954 | -4.24% | 25.8만 |
|---|
| 2026.07.10 | ₩14,715 | ₩14,715 | ₩13,568 | ₩13,834 | -5.98% | 29.8만 |
|---|
| 2026.07.09 | ₩15,022 | ₩15,342 | ₩14,368 | ₩14,715 | -2.04% | 43.6만 |
|---|
| 2026.07.08 | ₩12,740 | ₩14,555 | ₩12,407 | ₩14,475 | +13.61% | 42.5만 |
|---|
| 2026.07.07 | ₩13,167 | ₩13,488 | ₩12,500 | ₩12,914 | -1.93% | 42.7만 |
|---|
| 2026.07.06 | ₩14,155 | ₩14,421 | ₩13,408 | ₩13,434 | -5.09% | 26.6만 |
|---|
| 2026.07.02 | ₩14,888 | ₩14,955 | ₩13,341 | ₩13,848 | -6.99% | 58.2만 |
|---|
| 2026.07.01 | ₩16,009 | ₩16,142 | ₩14,782 | ₩14,808 | -7.50% | 38만 |
|---|
| 2026.06.30 | ₩15,675 | ₩17,063 | ₩15,635 | ₩16,436 | +4.85% | 36.3만 |
|---|
| 2026.06.29 | ₩15,809 | ₩16,383 | ₩14,675 | ₩15,649 | -1.01% | 59.9만 |
|---|
| 2026.06.26 | ₩15,115 | ₩15,876 | ₩14,782 | ₩15,702 | +3.88% | 36.3만 |
|---|
| 2026.06.25 | ₩17,383 | ₩17,663 | ₩15,555 | ₩16,102 | -7.37% | 54.9만 |
|---|
| 2026.06.24 | ₩18,464 | ₩18,464 | ₩15,876 | ₩16,663 | -9.75% | 56.8만 |
|---|
| 2026.06.23 | ₩17,810 | ₩18,771 | ₩17,343 | ₩17,837 | +0.15% | 80.9만 |
|---|
| 2026.06.22 | ₩21,345 | ₩23,200 | ₩19,077 | ₩19,344 | -9.38% | 159.8만 |
|---|
| 2026.06.18 | ₩21,345 | ₩23,440 | ₩20,411 | ₩21,118 | -1.06% | 212.7만 |
|---|
| 2026.06.17 | ₩18,103 | ₩21,025 | ₩17,810 | ₩19,611 | +8.33% | 231.9만 |
|---|
| 2026.06.16 | ₩16,276 | ₩17,597 | ₩15,449 | ₩16,796 | +3.20% | 138.6만 |
|---|
| 2026.06.15 | ₩15,475 | ₩16,596 | ₩14,475 | ₩15,996 | +3.36% | 84.8만 |
|---|
| 2026.06.12 | ₩13,701 | ₩15,422 | ₩13,501 | ₩14,648 | +6.91% | 48.9만 |
|---|
| 2026.06.11 | ₩13,034 | ₩13,914 | ₩12,554 | ₩13,701 | +5.12% | 48.5만 |
|---|
| 2026.06.10 | ₩12,914 | ₩13,754 | ₩12,567 | ₩12,914 | 0.00% | 30.2만 |
|---|
| 2026.06.09 | ₩13,861 | ₩14,048 | ₩12,474 | ₩13,354 | -3.66% | 93.7만 |
|---|
| 2026.06.08 | ₩14,475 | ₩15,182 | ₩13,488 | ₩14,061 | -2.86% | 47.2만 |
|---|
| 2026.06.05 | ₩16,276 | ₩16,663 | ₩13,421 | ₩13,941 | -14.34% | 84.1만 |
|---|
| 2026.06.04 | ₩16,409 | ₩18,450 | ₩16,022 | ₩16,903 | +3.01% | 99.6만 |
|---|
| 2026.06.03 | ₩16,609 | ₩17,743 | ₩15,649 | ₩15,916 | -4.18% | 58.8만 |
|---|
| 2026.06.02 | ₩16,316 | ₩17,356 | ₩15,622 | ₩16,583 | +1.64% | 72.6만 |
|---|
| 2026.06.01 | ₩16,663 | ₩16,663 | ₩15,355 | ₩16,276 | -2.32% | 76만 |
|---|
| 2026.05.29 | ₩18,184 | ₩18,184 | ₩16,009 | ₩16,956 | -6.75% | 81.1만 |
|---|
| 2026.05.28 | ₩18,877 | ₩19,011 | ₩17,223 | ₩17,917 | -5.09% | 83.8만 |
|---|
| 2026.05.27 | ₩21,425 | ₩21,772 | ₩18,410 | ₩18,851 | -12.02% | 125.8만 |
|---|
| 2026.05.26 | ₩19,691 | ₩23,240 | ₩19,384 | ₩22,172 | +12.60% | 157.3만 |
|---|
| 2026.05.22 | ₩17,997 | ₩19,958 | ₩17,837 | ₩18,437 | +2.45% | 103.1만 |
|---|
| 2026.05.21 | ₩18,010 | ₩19,611 | ₩16,783 | ₩17,757 | -1.41% | 117.1만 |
|---|
| 2026.05.20 | ₩19,051 | ₩19,211 | ₩15,502 | ₩17,450 | -8.40% | 210.2만 |
|---|
| 2026.05.19 | ₩20,011 | ₩20,011 | ₩17,743 | ₩18,170 | -9.20% | 150.1만 |
|---|
| 2026.05.18 | ₩28,016 | ₩28,016 | ₩18,824 | ₩20,438 | -27.05% | 308.5만 |
|---|
| 2026.05.15 | ₩19,878 | ₩28,523 | ₩19,384 | ₩26,748 | +34.56% | 471만 |
|---|
| 2026.05.14 | ₩16,009 | ₩19,317 | ₩15,582 | ₩18,704 | +16.83% | 238.9만 |
|---|
| 2026.05.13 | ₩15,409 | ₩15,529 | ₩14,008 | ₩14,328 | -7.01% | 72.5만 |
|---|
| 2026.05.12 | ₩16,236 | ₩16,543 | ₩14,408 | ₩14,688 | -9.53% | 74.9만 |
|---|
| 2026.05.11 | ₩16,623 | ₩18,490 | ₩16,022 | ₩17,076 | +2.73% | 96.9만 |
|---|
| 2026.05.08 | ₩15,809 | ₩16,743 | ₩15,355 | ₩16,449 | +4.05% | 59.4만 |
|---|
| 2026.05.07 | ₩16,689 | ₩16,756 | ₩15,342 | ₩15,475 | -7.27% | 57.6만 |
|---|
| 2026.05.06 | ₩18,090 | ₩18,130 | ₩15,742 | ₩16,836 | -6.93% | 69.2만 |
|---|
| 2026.05.05 | ₩16,689 | ₩18,277 | ₩15,182 | ₩17,943 | +7.51% | 63.9만 |
|---|
| 2026.05.04 | ₩19,024 | ₩20,638 | ₩15,075 | ₩15,569 | -18.16% | 104.6만 |
|---|
| 2026.05.01 | ₩18,624 | ₩21,225 | ₩17,263 | ₩18,757 | +0.72% | 87.3만 |
|---|
| 2026.04.30 | ₩15,475 | ₩19,224 | ₩15,462 | ₩18,771 | +21.29% | 109.4만 |
|---|
| 2026.04.29 | ₩17,023 | ₩17,236 | ₩14,341 | ₩14,862 | -12.70% | 107.3만 |
|---|
| 2026.04.28 | ₩17,010 | ₩18,584 | ₩15,355 | ₩16,236 | -4.55% | 94.4만 |
|---|
| 2026.04.27 | ₩18,957 | ₩21,212 | ₩16,783 | ₩18,851 | -0.56% | 239.4만 |
|---|
| 2026.04.24 | ₩15,836 | ₩25,481 | ₩14,035 | ₩22,039 | +39.17% | 781.2만 |
|---|
| 2026.04.23 | ₩14,675 | ₩21,812 | ₩14,355 | ₩18,384 | +25.27% | 3145.3만 |
|---|
| 2026.04.22 | ₩9,485 | ₩11,300 | ₩9,405 | ₩11,020 | +16.17% | 55만 |
|---|
| 2026.04.21 | ₩9,085 | ₩9,459 | ₩8,952 | ₩9,405 | +3.52% | 6.6만 |
|---|
| 2026.04.20 | ₩9,405 | ₩9,605 | ₩8,805 | ₩8,952 | -4.82% | 7.3만 |
|---|
| 2026.04.17 | ₩9,432 | ₩9,499 | ₩9,085 | ₩9,405 | -0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩9,205 | ₩9,605 | ₩9,045 | ₩9,379 | +1.88% | 4.7만 |
|---|
| 2026.04.15 | ₩9,405 | ₩9,405 | ₩9,018 | ₩9,098 | -3.26% | 5.1만 |
|---|
| 2026.04.14 | ₩8,925 | ₩9,485 | ₩8,752 | ₩9,312 | +4.33% | 9.1만 |
|---|
| 2026.04.13 | ₩8,351 | ₩9,232 | ₩8,351 | ₩8,912 | +6.71% | 7만 |
|---|
| 2026.04.10 | ₩9,178 | ₩9,178 | ₩8,298 | ₩8,498 | -7.41% | 5.4만 |
|---|
| 2026.04.09 | ₩8,965 | ₩9,245 | ₩8,565 | ₩9,192 | +2.53% | 8만 |
|---|
| 2026.04.08 | ₩9,339 | ₩9,339 | ₩8,538 | ₩9,005 | -3.57% | 9.3만 |
|---|
| 2026.04.07 | ₩8,071 | ₩8,992 | ₩8,071 | ₩8,938 | +10.74% | 12만 |
|---|
| 2026.04.06 | ₩8,004 | ₩8,738 | ₩8,004 | ₩8,031 | +0.33% | 6.4만 |
|---|
| 2026.04.02 | ₩7,431 | ₩8,231 | ₩7,431 | ₩7,804 | +5.03% | 4.7만 |
|---|
| 2026.04.01 | ₩7,858 | ₩7,951 | ₩7,684 | ₩7,698 | -2.04% | 1.8만 |
|---|
| 2026.03.31 | ₩7,351 | ₩8,004 | ₩7,351 | ₩7,711 | +4.90% | 1.6만 |
|---|
| 2026.03.30 | ₩7,858 | ₩7,858 | ₩7,137 | ₩7,391 | -5.94% | 5.1만 |
|---|
| 2026.03.27 | ₩8,071 | ₩8,138 | ₩7,671 | ₩7,924 | -1.82% | 2.7만 |
|---|
| 2026.03.26 | ₩8,311 | ₩8,658 | ₩7,884 | ₩8,151 | -1.93% | 5만 |
|---|
| 2026.03.25 | ₩8,378 | ₩8,431 | ₩8,045 | ₩8,431 | +0.64% | 2.1만 |
|---|
| 2026.03.24 | ₩8,031 | ₩8,405 | ₩7,884 | ₩8,058 | +0.33% | 6.3만 |
|---|
| 2026.03.23 | ₩7,951 | ₩8,525 | ₩7,871 | ₩8,085 | +1.68% | 9만 |
|---|
| 2026.03.20 | ₩8,405 | ₩8,498 | ₩7,738 | ₩7,764 | -7.62% | 8.5만 |
|---|
| 2026.03.19 | ₩8,325 | ₩8,405 | ₩7,871 | ₩8,271 | -0.64% | 3.4만 |
|---|
| 2026.03.18 | ₩8,458 | ₩8,912 | ₩8,271 | ₩8,271 | -2.21% | 10.7만 |
|---|
| 2026.03.17 | ₩7,818 | ₩8,805 | ₩7,764 | ₩8,445 | +8.02% | 19.5만 |
|---|
| 2026.03.16 | ₩7,871 | ₩8,218 | ₩7,124 | ₩7,671 | -2.54% | 5.1만 |
|---|
| 2026.03.13 | ₩8,245 | ₩8,485 | ₩7,604 | ₩7,871 | -4.53% | 4.1만 |
|---|
| 2026.03.12 | ₩8,258 | ₩8,351 | ₩8,004 | ₩8,271 | +0.16% | 4.4만 |
|---|
| 2026.03.11 | ₩7,924 | ₩8,298 | ₩7,924 | ₩8,031 | +1.35% | 5.6만 |
|---|
| 2026.03.10 | ₩7,671 | ₩8,525 | ₩7,471 | ₩7,658 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩7,297 | ₩7,791 | ₩7,124 | ₩7,671 | +5.12% | 5.8만 |
|---|
| 2026.03.06 | ₩7,124 | ₩7,858 | ₩7,124 | ₩7,297 | +2.43% | 5.8만 |
|---|
| 2026.03.05 | ₩6,537 | ₩7,684 | ₩6,537 | ₩6,964 | +6.53% | 12.9만 |
|---|
| 2026.03.04 | ₩6,070 | ₩6,764 | ₩6,070 | ₩6,484 | +6.81% | 5.5만 |
|---|
| 2026.03.03 | ₩6,270 | ₩6,537 | ₩5,977 | ₩6,003 | -4.26% | 6만 |
|---|
| 2026.03.02 | ₩6,230 | ₩6,604 | ₩6,150 | ₩6,284 | +0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩6,470 | ₩6,630 | ₩6,324 | ₩6,484 | +0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩6,697 | ₩6,951 | ₩6,510 | ₩6,510 | -2.79% | 5.8만 |
|---|
| 2026.02.25 | ₩6,257 | ₩7,458 | ₩6,257 | ₩6,657 | +6.40% | 10.2만 |
|---|
| 2026.02.24 | ₩6,083 | ₩6,257 | ₩5,897 | ₩6,150 | +1.10% | 2.8만 |
|---|
| 2026.02.23 | ₩6,137 | ₩6,404 | ₩6,110 | ₩6,110 | -0.43% | 2.3만 |
|---|
| 2026.02.20 | ₩6,177 | ₩6,417 | ₩6,137 | ₩6,137 | -0.65% | 3.1만 |
|---|
| 2026.02.19 | ₩6,243 | ₩6,457 | ₩6,230 | ₩6,430 | +2.99% | 1.3만 |
|---|
| 2026.02.18 | ₩6,537 | ₩6,644 | ₩6,030 | ₩6,270 | -4.08% | 6.4만 |
|---|
| 2026.02.17 | ₩7,164 | ₩7,417 | ₩6,417 | ₩6,550 | -8.57% | 13.8만 |
|---|
| 2026.02.13 | ₩7,484 | ₩7,791 | ₩7,217 | ₩7,698 | +2.85% | 5.4만 |
|---|
| 2026.02.12 | ₩7,938 | ₩7,938 | ₩7,337 | ₩7,538 | -5.04% | 5.1만 |
|---|
| 2026.02.11 | ₩7,991 | ₩8,031 | ₩7,564 | ₩7,911 | -1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩7,724 | ₩8,618 | ₩7,724 | ₩7,951 | +2.94% | 6.4만 |
|---|
| 2026.02.09 | ₩6,924 | ₩8,004 | ₩6,924 | ₩7,618 | +10.02% | 10.6만 |
|---|
| 2026.02.06 | ₩7,151 | ₩7,417 | ₩6,964 | ₩6,964 | -2.61% | 5.6만 |
|---|
| 2026.02.05 | ₩7,164 | ₩7,671 | ₩7,044 | ₩7,151 | -0.19% | 5만 |
|---|
| 2026.02.04 | ₩7,271 | ₩7,484 | ₩7,004 | ₩7,164 | -1.47% | 2.2만 |
|---|
| 2026.02.03 | ₩7,591 | ₩7,684 | ₩7,071 | ₩7,391 | -2.64% | 6.7만 |
|---|
| 2026.02.02 | ₩7,498 | ₩7,778 | ₩7,351 | ₩7,591 | +1.25% | 8.4만 |
|---|
| 2026.01.30 | ₩7,858 | ₩7,858 | ₩7,511 | ₩7,511 | -4.41% | 5.9만 |
|---|
| 2026.01.29 | ₩8,338 | ₩8,578 | ₩7,858 | ₩7,964 | -4.48% | 4.5만 |
|---|
| 2026.01.28 | ₩8,245 | ₩8,338 | ₩7,911 | ₩8,338 | +1.13% | 2.9만 |
|---|
| 2026.01.27 | ₩8,565 | ₩8,912 | ₩8,138 | ₩8,138 | -4.98% | 8.1만 |
|---|
| 2026.01.26 | ₩8,698 | ₩9,072 | ₩8,565 | ₩8,565 | -1.53% | 4만 |
|---|
| 2026.01.23 | ₩8,952 | ₩9,152 | ₩8,698 | ₩8,698 | -2.83% | 4.1만 |
|---|
| 2026.01.22 | ₩9,312 | ₩9,405 | ₩8,525 | ₩8,938 | -4.01% | 5.5만 |
|---|
| 2026.01.21 | ₩9,339 | ₩9,605 | ₩9,138 | ₩9,138 | -2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩8,872 | ₩9,592 | ₩8,872 | ₩9,272 | +4.51% | 9.3만 |
|---|
| 2026.01.16 | ₩8,645 | ₩9,045 | ₩8,418 | ₩8,858 | +2.47% | 6.3만 |
|---|
| 2026.01.15 | ₩9,005 | ₩9,245 | ₩8,391 | ₩8,618 | -4.30% | 10.9만 |
|---|
| 2026.01.14 | ₩9,005 | ₩9,205 | ₩8,765 | ₩9,072 | +0.74% | 3.1만 |
|---|
| 2026.01.13 | ₩9,272 | ₩9,339 | ₩8,778 | ₩9,018 | -2.73% | 8.6만 |
|---|
| 2026.01.12 | ₩9,379 | ₩9,539 | ₩9,058 | ₩9,245 | -1.42% | 10.1만 |
|---|
| 2026.01.09 | ₩9,499 | ₩9,539 | ₩8,925 | ₩9,485 | -0.14% | 12.9만 |
|---|
| 2026.01.08 | ₩9,992 | ₩9,992 | ₩8,938 | ₩9,565 | -4.27% | 14.6만 |
|---|
| 2026.01.07 | ₩9,245 | ₩10,139 | ₩8,978 | ₩9,992 | +8.08% | 31.1만 |
|---|
| 2026.01.06 | ₩8,205 | ₩9,886 | ₩8,205 | ₩9,285 | +13.17% | 29.5만 |
|---|
| 2026.01.05 | ₩8,431 | ₩8,805 | ₩8,231 | ₩8,325 | -1.27% | 21.6만 |
|---|
| 2026.01.02 | ₩8,838 | ₩8,878 | ₩8,024 | ₩8,305 | -6.04% | 17.8만 |
|---|
| 2025.12.31 | ₩8,992 | ₩9,205 | ₩8,672 | ₩8,832 | -1.78% | 10.1만 |
|---|
| 2025.12.30 | ₩9,259 | ₩9,352 | ₩8,672 | ₩9,032 | -2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩9,399 | ₩9,859 | ₩9,158 | ₩9,299 | -1.06% | 21.9만 |
|---|
| 2025.12.26 | ₩8,712 | ₩9,419 | ₩8,591 | ₩9,332 | +7.12% | 20.9만 |
|---|
| 2025.12.24 | ₩8,625 | ₩8,805 | ₩8,371 | ₩8,591 | -0.39% | 10.4만 |
|---|
| 2025.12.23 | ₩8,185 | ₩8,578 | ₩8,071 | ₩8,471 | +3.50% | 20.5만 |
|---|
| 2025.12.22 | ₩6,944 | ₩8,438 | ₩6,944 | ₩8,271 | +19.12% | 23.8만 |
|---|
| 2025.12.19 | ₩6,937 | ₩6,971 | ₩6,757 | ₩6,877 | -0.87% | 6.7만 |
|---|
| 2025.12.18 | ₩7,117 | ₩7,117 | ₩6,670 | ₩6,717 | -5.62% | 4.2만 |
|---|
| 2025.12.17 | ₩6,937 | ₩7,137 | ₩6,804 | ₩6,924 | -0.19% | 4.4만 |
|---|
| 2025.12.16 | ₩6,824 | ₩6,971 | ₩6,537 | ₩6,944 | +1.76% | 5.8만 |
|---|
| 2025.12.15 | ₩6,410 | ₩7,144 | ₩6,310 | ₩6,824 | +6.45% | 8만 |
|---|
| 2025.12.12 | ₩6,550 | ₩6,604 | ₩6,237 | ₩6,410 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩6,390 | ₩6,570 | ₩6,390 | ₩6,570 | +2.82% | 3.2만 |
|---|
| 2025.12.10 | ₩6,223 | ₩6,497 | ₩6,217 | ₩6,470 | +3.97% | 7.3만 |
|---|
| 2025.12.09 | ₩6,183 | ₩6,337 | ₩6,130 | ₩6,243 | +0.97% | 3.1만 |
|---|
| 2025.12.08 | ₩5,837 | ₩6,203 | ₩5,837 | ₩6,137 | +5.14% | 8.4만 |
|---|
| 2025.12.05 | ₩5,470 | ₩5,817 | ₩5,470 | ₩5,817 | +6.34% | 3.7만 |
|---|
| 2025.12.04 | ₩5,610 | ₩5,670 | ₩5,590 | ₩5,670 | +1.07% | 1.6만 |
|---|
| 2025.12.03 | ₩5,670 | ₩5,670 | ₩5,470 | ₩5,623 | -0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩5,630 | ₩5,757 | ₩5,603 | ₩5,603 | -0.47% | 2.6만 |
|---|
| 2025.12.01 | ₩6,223 | ₩6,223 | ₩5,603 | ₩5,636 | -9.43% | 1.9만 |
|---|
| 2025.11.28 | ₩5,703 | ₩6,110 | ₩5,463 | ₩5,723 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩5,677 | ₩6,057 | ₩5,670 | ₩5,670 | -0.12% | 3만 |
|---|
| 2025.11.25 | ₩5,883 | ₩6,337 | ₩5,603 | ₩5,636 | -4.20% | 10.4만 |
|---|
| 2025.11.24 | ₩5,476 | ₩5,950 | ₩5,336 | ₩5,810 | +6.09% | 12만 |
|---|
| 2025.11.21 | ₩5,650 | ₩5,650 | ₩5,343 | ₩5,536 | -2.01% | 4.5만 |
|---|
| 2025.11.20 | ₩5,196 | ₩5,670 | ₩5,196 | ₩5,650 | +8.73% | 5.7만 |
|---|
| 2025.11.19 | ₩5,270 | ₩5,310 | ₩5,049 | ₩5,130 | -2.66% | 9.1만 |
|---|
| 2025.11.18 | ₩5,036 | ₩5,383 | ₩5,036 | ₩5,270 | +4.64% | 9.5만 |
|---|
| 2025.11.17 | ₩4,503 | ₩5,156 | ₩4,503 | ₩4,969 | +10.37% | 7.7만 |
|---|
| 2025.11.14 | ₩5,003 | ₩5,003 | ₩4,376 | ₩4,503 | -10.00% | 5.5만 |
|---|
| 2025.11.13 | ₩4,409 | ₩4,523 | ₩4,336 | ₩4,356 | -1.21% | 3만 |
|---|
| 2025.11.12 | ₩4,429 | ₩4,483 | ₩4,429 | ₩4,436 | +0.15% | 2.3만 |
|---|
| 2025.11.11 | ₩4,436 | ₩4,529 | ₩4,436 | ₩4,456 | +0.45% | 7.8천 |
|---|
| 2025.11.10 | ₩4,669 | ₩4,669 | ₩4,436 | ₩4,436 | -5.00% | 1.2만 |
|---|
| 2025.11.07 | ₩4,536 | ₩4,663 | ₩4,422 | ₩4,549 | +0.29% | 9.8천 |
|---|
| 2025.11.06 | ₩4,623 | ₩4,656 | ₩4,436 | ₩4,469 | -3.32% | 3.3만 |
|---|
| 2025.11.05 | ₩4,523 | ₩4,623 | ₩4,469 | ₩4,623 | +2.21% | 2.1만 |
|---|
| 2025.11.04 | ₩4,763 | ₩4,796 | ₩4,436 | ₩4,436 | -6.86% | 3만 |
|---|
| 2025.11.03 | ₩4,969 | ₩5,110 | ₩4,736 | ₩4,796 | -3.49% | 5.5만 |
|---|
| 2025.10.31 | ₩5,023 | ₩5,136 | ₩4,809 | ₩4,923 | -1.99% | 3.1만 |
|---|
| 2025.10.30 | ₩5,103 | ₩5,163 | ₩4,929 | ₩5,156 | +1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩4,996 | ₩5,150 | ₩4,916 | ₩5,123 | +2.54% | 4.6만 |
|---|
| 2025.10.28 | ₩4,869 | ₩4,983 | ₩4,756 | ₩4,969 | +2.05% | 3.2만 |
|---|
| 2025.10.27 | ₩4,929 | ₩5,003 | ₩4,809 | ₩4,816 | -2.30% | 4.2만 |
|---|
| 2025.10.24 | ₩4,883 | ₩4,916 | ₩4,743 | ₩4,809 | -1.50% | 3만 |
|---|
| 2025.10.23 | ₩4,769 | ₩4,816 | ₩4,736 | ₩4,816 | +0.98% | 3.5만 |
|---|
| 2025.10.22 | ₩4,923 | ₩4,936 | ₩4,623 | ₩4,736 | -3.79% | 5.6만 |
|---|
| 2025.10.21 | ₩4,843 | ₩5,076 | ₩4,843 | ₩4,963 | +2.48% | 2.1만 |
|---|
| 2025.10.20 | ₩4,736 | ₩4,923 | ₩4,736 | ₩4,923 | +3.94% | 2.1만 |
|---|
| 2025.10.17 | ₩4,969 | ₩4,996 | ₩4,676 | ₩4,776 | -3.89% | 2.7만 |
|---|
| 2025.10.16 | ₩5,430 | ₩5,463 | ₩4,916 | ₩4,936 | -9.09% | 10.3만 |
|---|
| 2025.10.15 | ₩5,656 | ₩5,656 | ₩5,230 | ₩5,430 | -4.01% | 10만 |
|---|
| 2025.10.14 | ₩5,096 | ₩5,523 | ₩5,070 | ₩5,430 | +6.54% | 11.9만 |
|---|
| 2025.10.13 | ₩4,923 | ₩5,256 | ₩4,796 | ₩5,170 | +5.01% | 12.5만 |
|---|
| 2025.10.10 | ₩4,603 | ₩4,769 | ₩4,483 | ₩4,769 | +3.62% | 8.6만 |
|---|