시장 데이터를 불러오는 중
전체 종목
트리니티 바이오테크 ADR 과거 주가
Trinity Biotech plc - American Depositary Shares · TRIB · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trinity Biotech plc - American Depositary Shares · TRIB · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,609 | ₩9,695 | ₩8,112 | ₩9,199 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,984 | ₩9,118 | ₩7,817 | ₩8,099 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,601 | ₩9,601 | ₩8,997 | ₩9,051 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,166 | ₩9,842 | ₩8,005 | ₩9,587 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,737 | ₩7,911 | ₩7,737 | ₩7,737 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,643 | ₩7,817 | ₩6,772 | ₩7,630 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,448 | ₩9,292 | ₩6,718 | ₩8,474 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,474 | ₩9,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,622 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,810 | ₩9,990 | ₩8,729 | ₩8,984 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,890 | ₩9,775 | ₩8,890 | ₩9,011 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,829 | ₩9,829 | ₩8,877 | ₩9,064 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,359 | ₩9,359 | ₩9,118 | ₩9,319 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,547 | ₩9,842 | ₩9,118 | ₩9,400 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,815 | ₩9,923 | ₩9,815 | ₩9,923 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,057 | ₩9,641 | ₩9,856 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,507 | ₩10,057 | ₩9,453 | ₩9,695 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,386 | ₩10,057 | ₩9,386 | ₩9,748 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,601 | ₩9,708 | ₩9,359 | ₩9,427 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,419 | ₩10,419 | ₩9,614 | ₩9,829 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,789 | ₩10,231 | ₩9,789 | ₩10,017 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,714 | ₩10,714 | ₩9,185 | ₩10,379 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,231 | ₩10,553 | ₩9,789 | ₩10,446 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,698 | ₩12,765 | ₩10,727 | ₩10,727 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,484 | ₩12,967 | ₩11,800 | ₩12,149 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,739 | ₩13,194 | ₩12,390 | ₩12,618 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,899 | ₩13,275 | ₩12,390 | ₩12,873 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,873 | ₩13,208 | ₩12,672 | ₩12,873 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,087 | ₩13,342 | ₩12,511 | ₩13,034 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,886 | ₩13,691 | ₩12,752 | ₩13,235 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,181 | ₩13,181 | ₩12,470 | ₩12,980 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,221 | ₩13,838 | ₩13,074 | ₩13,074 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩13,020 | ₩13,463 | ₩12,725 | ₩12,859 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,723 | ₩14,723 | ₩12,993 | ₩13,020 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,053 | ₩14,200 | ₩13,409 | ₩13,851 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,683 | ₩15,085 | ₩13,798 | ₩14,214 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩15,005 | ₩16,225 | ₩13,744 | ₩14,146 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,252 | ₩16,426 | ₩13,945 | ₩14,763 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,951 | ₩17,700 | ₩14,951 | ₩16,667 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,501 | ₩15,823 | ₩14,871 | ₩14,978 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,418 | ₩17,418 | ₩15,420 | ₩15,648 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,152 | ₩16,386 | ₩15,152 | ₩15,916 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,445 | ₩17,445 | ₩15,085 | ₩15,621 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,129 | ₩18,639 | ₩17,284 | ₩17,941 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,439 | ₩18,102 | ₩16,439 | ₩17,700 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,809 | ₩16,855 | ₩15,608 | ₩16,667 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,656 | ₩15,729 | ₩14,415 | ₩15,608 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,750 | ₩15,085 | ₩14,160 | ₩14,455 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩15,045 | ₩15,756 | ₩14,629 | ₩14,750 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,756 | ₩15,756 | ₩14,750 | ₩14,924 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,949 | ₩16,949 | ₩15,528 | ₩15,554 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,968 | ₩19,001 | ₩14,750 | ₩17,096 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,547 | ₩18,947 | ₩16,104 | ₩17,673 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,309 | ₩17,204 | ₩12,309 | ₩16,694 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,647 | ₩12,739 | ₩10,647 | ₩12,269 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,208 | ₩13,208 | ₩10,727 | ₩11,331 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,068 | ₩12,068 | ₩11,264 | ₩12,068 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,068 | ₩13,275 | ₩11,264 | ₩12,068 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,677 | ₩14,482 | ₩13,275 | ₩14,482 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,079 | ₩14,079 | ₩12,470 | ₩13,677 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,079 | ₩14,884 | ₩13,275 | ₩13,677 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,677 | ₩15,286 | ₩13,677 | ₩14,884 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,079 | ₩14,884 | ₩14,079 | ₩14,482 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,482 | ₩14,884 | ₩13,275 | ₩13,677 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,286 | ₩15,689 | ₩14,482 | ₩14,482 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,689 | ₩15,689 | ₩14,884 | ₩15,689 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,091 | ₩16,091 | ₩14,482 | ₩15,689 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,689 | ₩16,493 | ₩14,884 | ₩15,689 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,689 | ₩16,091 | ₩14,482 | ₩16,091 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,482 | ₩16,493 | ₩14,079 | ₩16,493 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,079 | ₩15,286 | ₩13,677 | ₩15,286 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,482 | ₩14,482 | ₩12,873 | ₩14,482 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,689 | ₩16,493 | ₩14,079 | ₩15,689 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,079 | ₩18,102 | ₩13,677 | ₩16,895 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,677 | ₩15,286 | ₩13,275 | ₩14,482 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,677 | ₩14,079 | ₩12,470 | ₩14,079 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,079 | ₩16,091 | ₩13,677 | ₩13,677 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,298 | ₩17,298 | ₩13,275 | ₩14,482 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,332 | ₩24,136 | ₩22,929 | ₩23,332 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,734 | ₩25,745 | ₩22,929 | ₩23,332 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,332 | ₩24,136 | ₩22,929 | ₩23,332 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,768 | ₩29,768 | ₩22,527 | ₩22,929 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,148 | ₩28,561 | ₩24,941 | ₩27,354 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,148 | ₩26,952 | ₩25,745 | ₩26,148 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,952 | ₩28,963 | ₩26,550 | ₩27,354 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,952 | ₩28,561 | ₩26,952 | ₩27,757 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,354 | ₩28,159 | ₩26,550 | ₩26,550 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,550 | ₩28,963 | ₩26,148 | ₩27,354 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,757 | ₩30,170 | ₩26,952 | ₩26,952 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,768 | ₩30,170 | ₩26,952 | ₩27,354 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,170 | ₩30,170 | ₩28,159 | ₩28,159 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,768 | ₩30,170 | ₩28,159 | ₩29,366 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,159 | ₩28,963 | ₩26,952 | ₩28,963 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,159 | ₩28,963 | ₩26,952 | ₩28,159 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,757 | ₩28,963 | ₩26,952 | ₩28,159 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,148 | ₩27,757 | ₩24,941 | ₩27,354 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,136 | ₩26,952 | ₩23,734 | ₩26,148 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,941 | ₩24,941 | ₩24,136 | ₩24,136 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,538 | ₩25,745 | ₩24,136 | ₩25,343 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,527 | ₩24,941 | ₩22,527 | ₩24,136 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,734 | ₩23,734 | ₩22,527 | ₩22,929 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,332 | ₩25,343 | ₩22,527 | ₩22,929 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,332 | ₩24,136 | ₩22,527 | ₩22,929 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,332 | ₩24,538 | ₩23,332 | ₩23,332 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,734 | ₩24,538 | ₩23,332 | ₩23,734 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,734 | ₩24,538 | ₩23,734 | ₩23,734 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,745 | ₩25,745 | ₩23,734 | ₩24,136 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,343 | ₩25,745 | ₩23,734 | ₩24,538 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,745 | ₩25,745 | ₩23,734 | ₩23,734 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,136 | ₩25,343 | ₩24,136 | ₩24,136 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,941 | ₩25,745 | ₩24,136 | ₩24,136 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,941 | ₩24,941 | ₩24,136 | ₩24,941 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,136 | ₩25,745 | ₩24,136 | ₩24,538 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,136 | ₩25,343 | ₩24,136 | ₩24,136 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,941 | ₩24,941 | ₩24,136 | ₩24,136 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,941 | ₩25,745 | ₩24,538 | ₩24,538 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,148 | ₩27,354 | ₩24,538 | ₩25,745 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,952 | ₩26,952 | ₩25,745 | ₩25,745 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,757 | ₩27,757 | ₩26,148 | ₩26,550 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,757 | ₩28,963 | ₩27,354 | ₩28,561 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,366 | ₩29,366 | ₩27,354 | ₩28,159 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,963 | ₩30,170 | ₩28,963 | ₩29,768 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,366 | ₩30,170 | ₩27,354 | ₩30,170 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,757 | ₩29,366 | ₩27,757 | ₩28,159 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,159 | ₩28,963 | ₩27,757 | ₩28,159 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,757 | ₩29,768 | ₩27,354 | ₩28,963 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,550 | ₩28,561 | ₩26,550 | ₩28,159 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,757 | ₩29,366 | ₩26,550 | ₩28,561 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,734 | ₩29,366 | ₩23,734 | ₩28,159 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,136 | ₩24,941 | ₩23,734 | ₩24,136 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,734 | ₩24,941 | ₩23,734 | ₩24,538 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,941 | ₩24,941 | ₩22,125 | ₩24,941 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,538 | ₩24,941 | ₩23,332 | ₩24,136 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,929 | ₩24,136 | ₩22,125 | ₩24,136 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,527 | ₩24,136 | ₩20,114 | ₩21,723 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,136 | ₩25,343 | ₩22,527 | ₩22,527 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,136 | ₩25,745 | ₩24,136 | ₩24,136 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,538 | ₩25,343 | ₩24,538 | ₩24,538 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,136 | ₩26,148 | ₩23,734 | ₩24,538 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,136 | ₩24,941 | ₩23,734 | ₩24,538 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,561 | ₩28,963 | ₩24,136 | ₩24,136 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,745 | ₩26,952 | ₩25,343 | ₩25,745 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,354 | ₩29,366 | ₩25,745 | ₩26,148 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,366 | ₩30,975 | ₩27,757 | ₩27,757 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,779 | ₩32,182 | ₩29,768 | ₩29,768 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,768 | ₩33,388 | ₩28,963 | ₩32,584 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,757 | ₩31,779 | ₩26,952 | ₩30,975 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,366 | ₩29,366 | ₩26,952 | ₩27,757 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,354 | ₩29,768 | ₩26,148 | ₩28,963 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,561 | ₩28,963 | ₩25,343 | ₩26,148 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,757 | ₩28,963 | ₩27,354 | ₩28,159 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,561 | ₩30,170 | ₩27,354 | ₩29,366 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,561 | ₩30,975 | ₩28,561 | ₩29,366 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,159 | ₩28,963 | ₩27,757 | ₩28,159 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,757 | ₩28,963 | ₩25,343 | ₩27,757 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,159 | ₩29,768 | ₩27,757 | ₩27,757 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,561 | ₩29,768 | ₩28,159 | ₩28,963 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,170 | ₩30,170 | ₩28,561 | ₩28,963 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,159 | ₩30,170 | ₩28,159 | ₩30,170 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,550 | ₩30,573 | ₩26,550 | ₩30,170 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,148 | ₩28,561 | ₩24,538 | ₩28,159 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,768 | ₩29,768 | ₩28,561 | ₩28,561 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,768 | ₩30,573 | ₩29,366 | ₩29,768 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,377 | ₩31,377 | ₩29,768 | ₩30,573 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,584 | ₩32,584 | ₩30,975 | ₩30,975 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,377 | ₩32,584 | ₩30,573 | ₩30,975 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,182 | ₩34,193 | ₩31,377 | ₩31,779 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,400 | ₩35,400 | ₩31,779 | ₩32,986 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,584 | ₩38,618 | ₩31,377 | ₩34,997 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,986 | ₩32,986 | ₩31,377 | ₩32,182 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,561 | ₩32,182 | ₩28,159 | ₩32,182 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,573 | ₩30,573 | ₩28,159 | ₩28,561 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,975 | ₩31,377 | ₩30,170 | ₩31,377 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,779 | ₩32,986 | ₩30,573 | ₩31,377 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,584 | ₩33,791 | ₩31,377 | ₩32,986 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,997 | ₩34,997 | ₩32,182 | ₩32,986 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,802 | ₩36,607 | ₩32,986 | ₩35,400 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,411 | ₩37,411 | ₩35,400 | ₩36,607 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,216 | ₩38,216 | ₩34,595 | ₩37,813 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,400 | ₩36,607 | ₩32,986 | ₩36,607 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,779 | ₩37,813 | ₩30,975 | ₩36,607 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,963 | ₩31,779 | ₩28,963 | ₩31,779 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,561 | ₩28,561 | ₩27,757 | ₩28,159 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,757 | ₩28,963 | ₩26,550 | ₩28,159 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,757 | ₩28,963 | ₩27,757 | ₩27,757 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,561 | ₩29,366 | ₩27,757 | ₩28,561 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,757 | ₩28,561 | ₩27,354 | ₩28,159 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,963 | ₩29,366 | ₩26,952 | ₩28,159 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,170 | ₩30,170 | ₩28,561 | ₩28,561 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,768 | ₩30,573 | ₩28,963 | ₩29,366 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,170 | ₩30,573 | ₩29,366 | ₩29,768 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,573 | ₩30,975 | ₩29,366 | ₩30,573 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,170 | ₩30,975 | ₩29,768 | ₩30,573 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,377 | ₩31,377 | ₩29,768 | ₩30,573 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,182 | ₩32,182 | ₩28,963 | ₩30,170 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,584 | ₩32,986 | ₩30,975 | ₩31,779 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,986 | ₩33,791 | ₩32,584 | ₩32,986 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,422 | ₩39,422 | ₩32,182 | ₩32,986 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,434 | ₩44,250 | ₩40,227 | ₩40,227 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,502 | ₩54,306 | ₩41,032 | ₩41,032 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩67,179 | ₩70,397 | ₩47,468 | ₩51,491 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,997 | ₩36,204 | ₩34,997 | ₩35,802 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,422 | ₩39,422 | ₩35,400 | ₩36,204 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,411 | ₩39,422 | ₩37,009 | ₩37,813 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,629 | ₩42,238 | ₩35,802 | ₩37,411 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩37,009 | ₩39,825 | ₩35,400 | ₩38,216 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩49,077 | ₩49,479 | ₩36,204 | ₩37,813 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,250 | ₩45,859 | ₩42,641 | ₩43,043 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩45,054 | ₩46,261 | ₩41,836 | ₩43,043 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,272 | ₩48,272 | ₩42,641 | ₩45,859 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,250 | ₩49,077 | ₩44,250 | ₩48,272 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,422 | ₩44,250 | ₩39,422 | ₩44,250 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,825 | ₩39,825 | ₩38,216 | ₩38,618 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,216 | ₩41,434 | ₩38,216 | ₩40,227 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,836 | ₩41,836 | ₩39,422 | ₩40,227 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,238 | ₩42,238 | ₩40,227 | ₩40,629 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,434 | ₩42,238 | ₩38,618 | ₩41,032 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩39,020 | ₩42,238 | ₩37,813 | ₩42,238 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,607 | ₩42,238 | ₩35,802 | ₩39,422 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩37,009 | ₩37,411 | ₩34,997 | ₩35,802 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,193 | ₩37,411 | ₩34,193 | ₩35,802 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,802 | ₩35,802 | ₩32,986 | ₩33,388 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,388 | ₩34,193 | ₩32,182 | ₩33,388 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,584 | ₩37,813 | ₩32,182 | ₩33,791 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,584 | ₩34,997 | ₩32,182 | ₩32,986 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,400 | ₩35,400 | ₩32,182 | ₩32,986 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,204 | ₩36,204 | ₩34,193 | ₩35,400 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,997 | ₩36,204 | ₩33,791 | ₩34,193 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,204 | ₩37,009 | ₩34,997 | ₩36,204 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,618 | ₩38,618 | ₩34,595 | ₩36,204 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,216 | ₩39,020 | ₩36,204 | ₩37,813 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,813 | ₩38,618 | ₩36,204 | ₩38,216 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,618 | ₩40,629 | ₩37,411 | ₩38,618 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,629 | ₩41,836 | ₩39,020 | ₩39,825 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,825 | ₩40,629 | ₩38,216 | ₩40,227 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,227 | ₩41,032 | ₩39,422 | ₩39,422 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,227 | ₩41,032 | ₩37,813 | ₩40,227 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,629 | ₩41,032 | ₩39,422 | ₩40,227 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩41,032 | ₩41,032 | ₩39,422 | ₩39,825 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,836 | ₩41,836 | ₩39,422 | ₩40,227 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,227 | ₩44,250 | ₩39,020 | ₩41,032 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,216 | ₩41,434 | ₩37,813 | ₩40,227 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,802 | ₩39,422 | ₩35,802 | ₩38,216 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,618 | ₩39,020 | ₩35,400 | ₩36,204 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩41,032 | ₩41,032 | ₩38,618 | ₩38,618 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,629 | ₩41,434 | ₩39,422 | ₩41,434 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,629 | ₩41,836 | ₩38,618 | ₩39,825 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩43,043 | ₩43,043 | ₩40,629 | ₩41,032 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,250 | ₩44,250 | ₩41,836 | ₩44,250 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,238 | ₩43,445 | ₩41,434 | ₩43,043 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,434 | ₩43,847 | ₩39,825 | ₩43,445 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,847 | ₩45,054 | ₩42,238 | ₩42,238 | -3.67% | 3.7천 |
|---|