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 | ₩8,578 | ₩9,661 | ₩8,084 | ₩9,166 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,952 | ₩9,086 | ₩7,790 | ₩8,071 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,567 | ₩9,567 | ₩8,966 | ₩9,019 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,137 | ₩9,808 | ₩7,977 | ₩9,554 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,710 | ₩7,883 | ₩7,710 | ₩7,710 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,616 | ₩7,790 | ₩6,748 | ₩7,603 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,418 | ₩9,260 | ₩6,694 | ₩8,445 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,445 | ₩9,540 | ₩8,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,592 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,779 | ₩9,955 | ₩8,699 | ₩8,952 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,859 | ₩9,741 | ₩8,859 | ₩8,979 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,794 | ₩9,794 | ₩8,846 | ₩9,033 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,327 | ₩9,327 | ₩9,086 | ₩9,286 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,514 | ₩9,808 | ₩9,086 | ₩9,367 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,781 | ₩9,888 | ₩9,781 | ₩9,888 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,021 | ₩10,021 | ₩9,607 | ₩9,821 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,474 | ₩10,021 | ₩9,420 | ₩9,661 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,353 | ₩10,021 | ₩9,353 | ₩9,714 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,567 | ₩9,674 | ₩9,327 | ₩9,393 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,382 | ₩10,382 | ₩9,580 | ₩9,794 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,754 | ₩10,195 | ₩9,754 | ₩9,981 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,676 | ₩10,676 | ₩9,153 | ₩10,342 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,195 | ₩10,516 | ₩9,754 | ₩10,409 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,654 | ₩12,720 | ₩10,689 | ₩10,689 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,440 | ₩12,921 | ₩11,758 | ₩12,106 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,694 | ₩13,148 | ₩12,346 | ₩12,573 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,854 | ₩13,228 | ₩12,346 | ₩12,827 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,827 | ₩13,161 | ₩12,627 | ₩12,827 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,041 | ₩13,295 | ₩12,467 | ₩12,988 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,841 | ₩13,642 | ₩12,707 | ₩13,188 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,135 | ₩13,135 | ₩12,426 | ₩12,934 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,175 | ₩13,789 | ₩13,028 | ₩13,028 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,974 | ₩13,415 | ₩12,680 | ₩12,814 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,671 | ₩14,671 | ₩12,948 | ₩12,974 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,003 | ₩14,150 | ₩13,362 | ₩13,803 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,631 | ₩15,032 | ₩13,749 | ₩14,164 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,952 | ₩16,168 | ₩13,696 | ₩14,097 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,195 | ₩16,368 | ₩13,896 | ₩14,711 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,898 | ₩17,638 | ₩14,898 | ₩16,609 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,446 | ₩15,767 | ₩14,818 | ₩14,925 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,357 | ₩17,357 | ₩15,366 | ₩15,593 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,099 | ₩16,328 | ₩15,099 | ₩15,860 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,384 | ₩17,384 | ₩15,032 | ₩15,566 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,065 | ₩18,573 | ₩17,223 | ₩17,878 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,382 | ₩18,038 | ₩16,382 | ₩17,638 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,754 | ₩16,796 | ₩15,553 | ₩16,609 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,604 | ₩15,673 | ₩14,364 | ₩15,553 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,698 | ₩15,032 | ₩14,110 | ₩14,404 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,992 | ₩15,700 | ₩14,578 | ₩14,698 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,700 | ₩15,700 | ₩14,698 | ₩14,872 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,889 | ₩16,889 | ₩15,473 | ₩15,500 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,905 | ₩18,934 | ₩14,698 | ₩17,036 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,488 | ₩18,880 | ₩16,048 | ₩17,611 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,266 | ₩17,143 | ₩12,266 | ₩16,635 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,609 | ₩12,694 | ₩10,609 | ₩12,226 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,161 | ₩13,161 | ₩10,689 | ₩11,291 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,026 | ₩12,026 | ₩11,224 | ₩12,026 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,026 | ₩13,228 | ₩11,224 | ₩12,026 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,629 | ₩14,431 | ₩13,228 | ₩14,431 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,030 | ₩14,030 | ₩12,426 | ₩13,629 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,030 | ₩14,832 | ₩13,228 | ₩13,629 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,629 | ₩15,232 | ₩13,629 | ₩14,832 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,030 | ₩14,832 | ₩14,030 | ₩14,431 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,431 | ₩14,832 | ₩13,228 | ₩13,629 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,232 | ₩15,633 | ₩14,431 | ₩14,431 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,633 | ₩15,633 | ₩14,832 | ₩15,633 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,034 | ₩16,034 | ₩14,431 | ₩15,633 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,633 | ₩16,435 | ₩14,832 | ₩15,633 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,633 | ₩16,034 | ₩14,431 | ₩16,034 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,431 | ₩16,435 | ₩14,030 | ₩16,435 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,030 | ₩15,232 | ₩13,629 | ₩15,232 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,431 | ₩14,431 | ₩12,827 | ₩14,431 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,633 | ₩16,435 | ₩14,030 | ₩15,633 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,030 | ₩18,038 | ₩13,629 | ₩16,836 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,629 | ₩15,232 | ₩13,228 | ₩14,431 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,629 | ₩14,030 | ₩12,426 | ₩14,030 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,030 | ₩16,034 | ₩13,629 | ₩13,629 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,237 | ₩17,237 | ₩13,228 | ₩14,431 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,250 | ₩24,051 | ₩22,849 | ₩23,250 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,650 | ₩25,655 | ₩22,849 | ₩23,250 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,250 | ₩24,051 | ₩22,849 | ₩23,250 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,663 | ₩29,663 | ₩22,448 | ₩22,849 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,056 | ₩28,461 | ₩24,853 | ₩27,258 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,056 | ₩26,857 | ₩25,655 | ₩26,056 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,857 | ₩28,861 | ₩26,456 | ₩27,258 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,857 | ₩28,461 | ₩26,857 | ₩27,659 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,258 | ₩28,060 | ₩26,456 | ₩26,456 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,456 | ₩28,861 | ₩26,056 | ₩27,258 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,659 | ₩30,064 | ₩26,857 | ₩26,857 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,663 | ₩30,064 | ₩26,857 | ₩27,258 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,064 | ₩30,064 | ₩28,060 | ₩28,060 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,663 | ₩30,064 | ₩28,060 | ₩29,262 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,060 | ₩28,861 | ₩26,857 | ₩28,861 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,060 | ₩28,861 | ₩26,857 | ₩28,060 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,659 | ₩28,861 | ₩26,857 | ₩28,060 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,056 | ₩27,659 | ₩24,853 | ₩27,258 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,051 | ₩26,857 | ₩23,650 | ₩26,056 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,853 | ₩24,853 | ₩24,051 | ₩24,051 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,452 | ₩25,655 | ₩24,051 | ₩25,254 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,448 | ₩24,853 | ₩22,448 | ₩24,051 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,650 | ₩23,650 | ₩22,448 | ₩22,849 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,250 | ₩25,254 | ₩22,448 | ₩22,849 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,250 | ₩24,051 | ₩22,448 | ₩22,849 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,250 | ₩24,452 | ₩23,250 | ₩23,250 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,650 | ₩24,452 | ₩23,250 | ₩23,650 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,650 | ₩24,452 | ₩23,650 | ₩23,650 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,655 | ₩25,655 | ₩23,650 | ₩24,051 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,254 | ₩25,655 | ₩23,650 | ₩24,452 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,655 | ₩25,655 | ₩23,650 | ₩23,650 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,051 | ₩25,254 | ₩24,051 | ₩24,051 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,853 | ₩25,655 | ₩24,051 | ₩24,051 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,853 | ₩24,853 | ₩24,051 | ₩24,853 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,051 | ₩25,655 | ₩24,051 | ₩24,452 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,051 | ₩25,254 | ₩24,051 | ₩24,051 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,853 | ₩24,853 | ₩24,051 | ₩24,051 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,853 | ₩25,655 | ₩24,452 | ₩24,452 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,056 | ₩27,258 | ₩24,452 | ₩25,655 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,857 | ₩26,857 | ₩25,655 | ₩25,655 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,659 | ₩27,659 | ₩26,056 | ₩26,456 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,659 | ₩28,861 | ₩27,258 | ₩28,461 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,262 | ₩29,262 | ₩27,258 | ₩28,060 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,861 | ₩30,064 | ₩28,861 | ₩29,663 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,262 | ₩30,064 | ₩27,258 | ₩30,064 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,659 | ₩29,262 | ₩27,659 | ₩28,060 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,060 | ₩28,861 | ₩27,659 | ₩28,060 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,659 | ₩29,663 | ₩27,258 | ₩28,861 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,456 | ₩28,461 | ₩26,456 | ₩28,060 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,659 | ₩29,262 | ₩26,456 | ₩28,461 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,650 | ₩29,262 | ₩23,650 | ₩28,060 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,051 | ₩24,853 | ₩23,650 | ₩24,051 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,650 | ₩24,853 | ₩23,650 | ₩24,452 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,853 | ₩24,853 | ₩22,047 | ₩24,853 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,452 | ₩24,853 | ₩23,250 | ₩24,051 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,849 | ₩24,051 | ₩22,047 | ₩24,051 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,448 | ₩24,051 | ₩20,043 | ₩21,646 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,051 | ₩25,254 | ₩22,448 | ₩22,448 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,051 | ₩25,655 | ₩24,051 | ₩24,051 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,452 | ₩25,254 | ₩24,452 | ₩24,452 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,051 | ₩26,056 | ₩23,650 | ₩24,452 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,051 | ₩24,853 | ₩23,650 | ₩24,452 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,461 | ₩28,861 | ₩24,051 | ₩24,051 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,655 | ₩26,857 | ₩25,254 | ₩25,655 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,258 | ₩29,262 | ₩25,655 | ₩26,056 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,262 | ₩30,866 | ₩27,659 | ₩27,659 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,667 | ₩32,068 | ₩29,663 | ₩29,663 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,663 | ₩33,271 | ₩28,861 | ₩32,469 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,659 | ₩31,667 | ₩26,857 | ₩30,866 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,262 | ₩29,262 | ₩26,857 | ₩27,659 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,258 | ₩29,663 | ₩26,056 | ₩28,861 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,461 | ₩28,861 | ₩25,254 | ₩26,056 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,659 | ₩28,861 | ₩27,258 | ₩28,060 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,461 | ₩30,064 | ₩27,258 | ₩29,262 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,461 | ₩30,866 | ₩28,461 | ₩29,262 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,060 | ₩28,861 | ₩27,659 | ₩28,060 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,659 | ₩28,861 | ₩25,254 | ₩27,659 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,060 | ₩29,663 | ₩27,659 | ₩27,659 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,461 | ₩29,663 | ₩28,060 | ₩28,861 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,064 | ₩30,064 | ₩28,461 | ₩28,861 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,060 | ₩30,064 | ₩28,060 | ₩30,064 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,456 | ₩30,465 | ₩26,456 | ₩30,064 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,056 | ₩28,461 | ₩24,452 | ₩28,060 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,663 | ₩29,663 | ₩28,461 | ₩28,461 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,663 | ₩30,465 | ₩29,262 | ₩29,663 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,267 | ₩31,267 | ₩29,663 | ₩30,465 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,469 | ₩32,469 | ₩30,866 | ₩30,866 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,267 | ₩32,469 | ₩30,465 | ₩30,866 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,068 | ₩34,073 | ₩31,267 | ₩31,667 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,275 | ₩35,275 | ₩31,667 | ₩32,870 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,469 | ₩38,482 | ₩31,267 | ₩34,874 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,870 | ₩32,870 | ₩31,267 | ₩32,068 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,461 | ₩32,068 | ₩28,060 | ₩32,068 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,465 | ₩30,465 | ₩28,060 | ₩28,461 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,866 | ₩31,267 | ₩30,064 | ₩31,267 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,667 | ₩32,870 | ₩30,465 | ₩31,267 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,469 | ₩33,672 | ₩31,267 | ₩32,870 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,874 | ₩34,874 | ₩32,068 | ₩32,870 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,676 | ₩36,478 | ₩32,870 | ₩35,275 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,279 | ₩37,279 | ₩35,275 | ₩36,478 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,081 | ₩38,081 | ₩34,473 | ₩37,680 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,275 | ₩36,478 | ₩32,870 | ₩36,478 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,667 | ₩37,680 | ₩30,866 | ₩36,478 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,861 | ₩31,667 | ₩28,861 | ₩31,667 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,461 | ₩28,461 | ₩27,659 | ₩28,060 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,659 | ₩28,861 | ₩26,456 | ₩28,060 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,659 | ₩28,861 | ₩27,659 | ₩27,659 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,461 | ₩29,262 | ₩27,659 | ₩28,461 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,659 | ₩28,461 | ₩27,258 | ₩28,060 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,861 | ₩29,262 | ₩26,857 | ₩28,060 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,064 | ₩30,064 | ₩28,461 | ₩28,461 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,663 | ₩30,465 | ₩28,861 | ₩29,262 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,064 | ₩30,465 | ₩29,262 | ₩29,663 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,465 | ₩30,866 | ₩29,262 | ₩30,465 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,064 | ₩30,866 | ₩29,663 | ₩30,465 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,267 | ₩31,267 | ₩29,663 | ₩30,465 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,068 | ₩32,068 | ₩28,861 | ₩30,064 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,469 | ₩32,870 | ₩30,866 | ₩31,667 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,870 | ₩33,672 | ₩32,469 | ₩32,870 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,284 | ₩39,284 | ₩32,068 | ₩32,870 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,288 | ₩44,094 | ₩40,085 | ₩40,085 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,314 | ₩54,115 | ₩40,887 | ₩40,887 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,943 | ₩70,149 | ₩47,301 | ₩51,309 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,874 | ₩36,077 | ₩34,874 | ₩35,676 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,284 | ₩39,284 | ₩35,275 | ₩36,077 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,279 | ₩39,284 | ₩36,879 | ₩37,680 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,486 | ₩42,090 | ₩35,676 | ₩37,279 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,879 | ₩39,685 | ₩35,275 | ₩38,081 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,904 | ₩49,305 | ₩36,077 | ₩37,680 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,094 | ₩45,697 | ₩42,491 | ₩42,891 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,896 | ₩46,098 | ₩41,689 | ₩42,891 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,102 | ₩48,102 | ₩42,491 | ₩45,697 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,094 | ₩48,904 | ₩44,094 | ₩48,102 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,284 | ₩44,094 | ₩39,284 | ₩44,094 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,685 | ₩39,685 | ₩38,081 | ₩38,482 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,081 | ₩41,288 | ₩38,081 | ₩40,085 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,689 | ₩41,689 | ₩39,284 | ₩40,085 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,090 | ₩42,090 | ₩40,085 | ₩40,486 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,288 | ₩42,090 | ₩38,482 | ₩40,887 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,883 | ₩42,090 | ₩37,680 | ₩42,090 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,478 | ₩42,090 | ₩35,676 | ₩39,284 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,879 | ₩37,279 | ₩34,874 | ₩35,676 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,073 | ₩37,279 | ₩34,073 | ₩35,676 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,676 | ₩35,676 | ₩32,870 | ₩33,271 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,271 | ₩34,073 | ₩32,068 | ₩33,271 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,469 | ₩37,680 | ₩32,068 | ₩33,672 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,469 | ₩34,874 | ₩32,068 | ₩32,870 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,275 | ₩35,275 | ₩32,068 | ₩32,870 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,077 | ₩36,077 | ₩34,073 | ₩35,275 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,874 | ₩36,077 | ₩33,672 | ₩34,073 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,077 | ₩36,879 | ₩34,874 | ₩36,077 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,482 | ₩38,482 | ₩34,473 | ₩36,077 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,081 | ₩38,883 | ₩36,077 | ₩37,680 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,680 | ₩38,482 | ₩36,077 | ₩38,081 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,482 | ₩40,486 | ₩37,279 | ₩38,482 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,486 | ₩41,689 | ₩38,883 | ₩39,685 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,685 | ₩40,486 | ₩38,081 | ₩40,085 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,085 | ₩40,887 | ₩39,284 | ₩39,284 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,085 | ₩40,887 | ₩37,680 | ₩40,085 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,486 | ₩40,887 | ₩39,284 | ₩40,085 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,887 | ₩40,887 | ₩39,284 | ₩39,685 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,689 | ₩41,689 | ₩39,284 | ₩40,085 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,085 | ₩44,094 | ₩38,883 | ₩40,887 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,081 | ₩41,288 | ₩37,680 | ₩40,085 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,676 | ₩39,284 | ₩35,676 | ₩38,081 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,482 | ₩38,883 | ₩35,275 | ₩36,077 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,887 | ₩40,887 | ₩38,482 | ₩38,482 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,486 | ₩41,288 | ₩39,284 | ₩41,288 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,486 | ₩41,689 | ₩38,482 | ₩39,685 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,891 | ₩42,891 | ₩40,486 | ₩40,887 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,094 | ₩44,094 | ₩41,689 | ₩44,094 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,090 | ₩43,292 | ₩41,288 | ₩42,891 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,288 | ₩43,693 | ₩39,685 | ₩43,292 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,693 | ₩44,896 | ₩42,090 | ₩42,090 | -3.67% | 3.7천 |
|---|