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 | ₩8,568 | ₩9,649 | ₩8,074 | ₩9,155 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,942 | ₩9,075 | ₩7,781 | ₩8,061 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,556 | ₩9,556 | ₩8,955 | ₩9,009 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,128 | ₩9,796 | ₩7,968 | ₩9,543 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,701 | ₩7,874 | ₩7,701 | ₩7,701 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,607 | ₩7,781 | ₩6,740 | ₩7,594 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,408 | ₩9,249 | ₩6,686 | ₩8,435 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,435 | ₩9,529 | ₩8,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,582 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,768 | ₩9,943 | ₩8,688 | ₩8,942 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,849 | ₩9,729 | ₩8,849 | ₩8,969 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,783 | ₩9,783 | ₩8,835 | ₩9,022 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,316 | ₩9,316 | ₩9,075 | ₩9,276 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,502 | ₩9,796 | ₩9,075 | ₩9,356 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,769 | ₩9,876 | ₩9,769 | ₩9,876 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,010 | ₩10,010 | ₩9,596 | ₩9,809 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,462 | ₩10,010 | ₩9,409 | ₩9,649 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,342 | ₩10,010 | ₩9,342 | ₩9,703 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,556 | ₩9,663 | ₩9,316 | ₩9,382 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,370 | ₩10,370 | ₩9,569 | ₩9,783 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,743 | ₩10,183 | ₩9,743 | ₩9,970 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,664 | ₩10,664 | ₩9,142 | ₩10,330 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,183 | ₩10,503 | ₩9,743 | ₩10,397 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,639 | ₩12,706 | ₩10,677 | ₩10,677 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,425 | ₩12,906 | ₩11,745 | ₩12,092 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,679 | ₩13,133 | ₩12,332 | ₩12,559 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,839 | ₩13,213 | ₩12,332 | ₩12,812 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,812 | ₩13,146 | ₩12,612 | ₩12,812 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,026 | ₩13,279 | ₩12,452 | ₩12,973 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,826 | ₩13,626 | ₩12,692 | ₩13,173 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,119 | ₩13,119 | ₩12,412 | ₩12,919 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,159 | ₩13,773 | ₩13,013 | ₩13,013 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,959 | ₩13,400 | ₩12,666 | ₩12,799 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,654 | ₩14,654 | ₩12,932 | ₩12,959 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩13,987 | ₩14,134 | ₩13,346 | ₩13,787 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,614 | ₩15,014 | ₩13,733 | ₩14,147 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,934 | ₩16,149 | ₩13,680 | ₩14,080 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,176 | ₩16,349 | ₩13,880 | ₩14,694 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,881 | ₩17,617 | ₩14,881 | ₩16,589 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,428 | ₩15,749 | ₩14,801 | ₩14,908 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,337 | ₩17,337 | ₩15,348 | ₩15,575 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,081 | ₩16,309 | ₩15,081 | ₩15,842 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,363 | ₩17,363 | ₩15,014 | ₩15,548 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,044 | ₩18,551 | ₩17,203 | ₩17,857 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,362 | ₩18,017 | ₩16,362 | ₩17,617 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,735 | ₩16,776 | ₩15,535 | ₩16,589 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,587 | ₩15,655 | ₩14,347 | ₩15,535 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,681 | ₩15,014 | ₩14,094 | ₩14,387 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,974 | ₩15,682 | ₩14,561 | ₩14,681 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,682 | ₩15,682 | ₩14,681 | ₩14,854 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,870 | ₩16,870 | ₩15,455 | ₩15,482 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,884 | ₩18,912 | ₩14,681 | ₩17,016 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,469 | ₩18,858 | ₩16,029 | ₩17,590 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,252 | ₩17,123 | ₩12,252 | ₩16,616 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,597 | ₩12,679 | ₩10,597 | ₩12,212 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,146 | ₩13,146 | ₩10,677 | ₩11,278 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,012 | ₩12,012 | ₩11,211 | ₩12,012 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,012 | ₩13,213 | ₩11,211 | ₩12,012 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,613 | ₩14,414 | ₩13,213 | ₩14,414 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,014 | ₩14,014 | ₩12,412 | ₩13,613 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,014 | ₩14,814 | ₩13,213 | ₩13,613 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,613 | ₩15,215 | ₩13,613 | ₩14,814 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,014 | ₩14,814 | ₩14,014 | ₩14,414 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,414 | ₩14,814 | ₩13,213 | ₩13,613 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,215 | ₩15,615 | ₩14,414 | ₩14,414 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,615 | ₩15,615 | ₩14,814 | ₩15,615 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,015 | ₩16,015 | ₩14,414 | ₩15,615 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,615 | ₩16,416 | ₩14,814 | ₩15,615 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,615 | ₩16,015 | ₩14,414 | ₩16,015 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,414 | ₩16,416 | ₩14,014 | ₩16,416 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,014 | ₩15,215 | ₩13,613 | ₩15,215 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,414 | ₩14,414 | ₩12,812 | ₩14,414 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,615 | ₩16,416 | ₩14,014 | ₩15,615 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,014 | ₩18,017 | ₩13,613 | ₩16,816 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,613 | ₩15,215 | ₩13,213 | ₩14,414 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,613 | ₩14,014 | ₩12,412 | ₩14,014 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,014 | ₩16,015 | ₩13,613 | ₩13,613 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,217 | ₩17,217 | ₩13,213 | ₩14,414 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,222 | ₩24,023 | ₩22,822 | ₩23,222 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,623 | ₩25,625 | ₩22,822 | ₩23,222 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,222 | ₩24,023 | ₩22,822 | ₩23,222 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,629 | ₩29,629 | ₩22,422 | ₩22,822 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,025 | ₩28,427 | ₩24,824 | ₩27,226 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,025 | ₩26,826 | ₩25,625 | ₩26,025 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,826 | ₩28,828 | ₩26,425 | ₩27,226 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,826 | ₩28,427 | ₩26,826 | ₩27,627 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,226 | ₩28,027 | ₩26,425 | ₩26,425 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,425 | ₩28,828 | ₩26,025 | ₩27,226 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,627 | ₩30,029 | ₩26,826 | ₩26,826 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,629 | ₩30,029 | ₩26,826 | ₩27,226 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,029 | ₩30,029 | ₩28,027 | ₩28,027 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,629 | ₩30,029 | ₩28,027 | ₩29,228 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,027 | ₩28,828 | ₩26,826 | ₩28,828 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,027 | ₩28,828 | ₩26,826 | ₩28,027 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,627 | ₩28,828 | ₩26,826 | ₩28,027 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,025 | ₩27,627 | ₩24,824 | ₩27,226 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,023 | ₩26,826 | ₩23,623 | ₩26,025 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,824 | ₩24,824 | ₩24,023 | ₩24,023 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,424 | ₩25,625 | ₩24,023 | ₩25,224 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,422 | ₩24,824 | ₩22,422 | ₩24,023 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,623 | ₩23,623 | ₩22,422 | ₩22,822 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,222 | ₩25,224 | ₩22,422 | ₩22,822 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,222 | ₩24,023 | ₩22,422 | ₩22,822 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,222 | ₩24,424 | ₩23,222 | ₩23,222 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,623 | ₩24,424 | ₩23,222 | ₩23,623 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,623 | ₩24,424 | ₩23,623 | ₩23,623 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,625 | ₩25,625 | ₩23,623 | ₩24,023 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,224 | ₩25,625 | ₩23,623 | ₩24,424 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,625 | ₩25,625 | ₩23,623 | ₩23,623 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,023 | ₩25,224 | ₩24,023 | ₩24,023 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,824 | ₩25,625 | ₩24,023 | ₩24,023 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,824 | ₩24,824 | ₩24,023 | ₩24,824 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,023 | ₩25,625 | ₩24,023 | ₩24,424 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,023 | ₩25,224 | ₩24,023 | ₩24,023 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,824 | ₩24,824 | ₩24,023 | ₩24,023 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,824 | ₩25,625 | ₩24,424 | ₩24,424 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,025 | ₩27,226 | ₩24,424 | ₩25,625 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,826 | ₩26,826 | ₩25,625 | ₩25,625 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,627 | ₩27,627 | ₩26,025 | ₩26,425 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,627 | ₩28,828 | ₩27,226 | ₩28,427 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,228 | ₩29,228 | ₩27,226 | ₩28,027 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,828 | ₩30,029 | ₩28,828 | ₩29,629 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,228 | ₩30,029 | ₩27,226 | ₩30,029 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,627 | ₩29,228 | ₩27,627 | ₩28,027 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,027 | ₩28,828 | ₩27,627 | ₩28,027 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,627 | ₩29,629 | ₩27,226 | ₩28,828 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,425 | ₩28,427 | ₩26,425 | ₩28,027 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,627 | ₩29,228 | ₩26,425 | ₩28,427 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,623 | ₩29,228 | ₩23,623 | ₩28,027 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,023 | ₩24,824 | ₩23,623 | ₩24,023 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,623 | ₩24,824 | ₩23,623 | ₩24,424 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,824 | ₩24,824 | ₩22,021 | ₩24,824 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,424 | ₩24,824 | ₩23,222 | ₩24,023 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,822 | ₩24,023 | ₩22,021 | ₩24,023 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,422 | ₩24,023 | ₩20,019 | ₩21,621 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,023 | ₩25,224 | ₩22,422 | ₩22,422 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,023 | ₩25,625 | ₩24,023 | ₩24,023 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,424 | ₩25,224 | ₩24,424 | ₩24,424 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,023 | ₩26,025 | ₩23,623 | ₩24,424 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,023 | ₩24,824 | ₩23,623 | ₩24,424 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,427 | ₩28,828 | ₩24,023 | ₩24,023 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,625 | ₩26,826 | ₩25,224 | ₩25,625 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,226 | ₩29,228 | ₩25,625 | ₩26,025 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,228 | ₩30,830 | ₩27,627 | ₩27,627 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,630 | ₩32,031 | ₩29,629 | ₩29,629 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,629 | ₩33,232 | ₩28,828 | ₩32,431 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,627 | ₩31,630 | ₩26,826 | ₩30,830 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,228 | ₩29,228 | ₩26,826 | ₩27,627 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,226 | ₩29,629 | ₩26,025 | ₩28,828 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,427 | ₩28,828 | ₩25,224 | ₩26,025 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,627 | ₩28,828 | ₩27,226 | ₩28,027 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,427 | ₩30,029 | ₩27,226 | ₩29,228 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,427 | ₩30,830 | ₩28,427 | ₩29,228 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,027 | ₩28,828 | ₩27,627 | ₩28,027 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,627 | ₩28,828 | ₩25,224 | ₩27,627 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,027 | ₩29,629 | ₩27,627 | ₩27,627 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,427 | ₩29,629 | ₩28,027 | ₩28,828 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,029 | ₩30,029 | ₩28,427 | ₩28,828 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,027 | ₩30,029 | ₩28,027 | ₩30,029 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,425 | ₩30,429 | ₩26,425 | ₩30,029 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,025 | ₩28,427 | ₩24,424 | ₩28,027 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,629 | ₩29,629 | ₩28,427 | ₩28,427 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,629 | ₩30,429 | ₩29,228 | ₩29,629 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,230 | ₩31,230 | ₩29,629 | ₩30,429 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,431 | ₩32,431 | ₩30,830 | ₩30,830 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,230 | ₩32,431 | ₩30,429 | ₩30,830 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,031 | ₩34,033 | ₩31,230 | ₩31,630 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,234 | ₩35,234 | ₩31,630 | ₩32,832 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,431 | ₩38,437 | ₩31,230 | ₩34,834 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,832 | ₩32,832 | ₩31,230 | ₩32,031 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,427 | ₩32,031 | ₩28,027 | ₩32,031 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,429 | ₩30,429 | ₩28,027 | ₩28,427 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,830 | ₩31,230 | ₩30,029 | ₩31,230 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,630 | ₩32,832 | ₩30,429 | ₩31,230 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,431 | ₩33,632 | ₩31,230 | ₩32,832 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,834 | ₩34,834 | ₩32,031 | ₩32,832 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,634 | ₩36,435 | ₩32,832 | ₩35,234 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,236 | ₩37,236 | ₩35,234 | ₩36,435 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,037 | ₩38,037 | ₩34,433 | ₩37,636 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,234 | ₩36,435 | ₩32,832 | ₩36,435 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,630 | ₩37,636 | ₩30,830 | ₩36,435 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,828 | ₩31,630 | ₩28,828 | ₩31,630 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,427 | ₩28,427 | ₩27,627 | ₩28,027 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,627 | ₩28,828 | ₩26,425 | ₩28,027 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,627 | ₩28,828 | ₩27,627 | ₩27,627 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,427 | ₩29,228 | ₩27,627 | ₩28,427 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,627 | ₩28,427 | ₩27,226 | ₩28,027 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,828 | ₩29,228 | ₩26,826 | ₩28,027 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,029 | ₩30,029 | ₩28,427 | ₩28,427 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,629 | ₩30,429 | ₩28,828 | ₩29,228 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,029 | ₩30,429 | ₩29,228 | ₩29,629 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,429 | ₩30,830 | ₩29,228 | ₩30,429 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,029 | ₩30,830 | ₩29,629 | ₩30,429 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,230 | ₩31,230 | ₩29,629 | ₩30,429 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,031 | ₩32,031 | ₩28,828 | ₩30,029 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,431 | ₩32,832 | ₩30,830 | ₩31,630 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,832 | ₩33,632 | ₩32,431 | ₩32,832 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,238 | ₩39,238 | ₩32,031 | ₩32,832 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,240 | ₩44,042 | ₩40,039 | ₩40,039 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,251 | ₩54,052 | ₩40,839 | ₩40,839 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,864 | ₩70,068 | ₩47,246 | ₩51,249 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,834 | ₩36,035 | ₩34,834 | ₩35,634 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,238 | ₩39,238 | ₩35,234 | ₩36,035 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,236 | ₩39,238 | ₩36,836 | ₩37,636 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,439 | ₩42,041 | ₩35,634 | ₩37,236 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,836 | ₩39,638 | ₩35,234 | ₩38,037 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,847 | ₩49,247 | ₩36,035 | ₩37,636 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,042 | ₩45,644 | ₩42,441 | ₩42,841 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,843 | ₩46,044 | ₩41,640 | ₩42,841 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,046 | ₩48,046 | ₩42,441 | ₩45,644 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,042 | ₩48,847 | ₩44,042 | ₩48,046 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,238 | ₩44,042 | ₩39,238 | ₩44,042 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,638 | ₩39,638 | ₩38,037 | ₩38,437 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,037 | ₩41,240 | ₩38,037 | ₩40,039 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,640 | ₩41,640 | ₩39,238 | ₩40,039 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,041 | ₩42,041 | ₩40,039 | ₩40,439 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,240 | ₩42,041 | ₩38,437 | ₩40,839 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,837 | ₩42,041 | ₩37,636 | ₩42,041 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,435 | ₩42,041 | ₩35,634 | ₩39,238 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,836 | ₩37,236 | ₩34,834 | ₩35,634 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,033 | ₩37,236 | ₩34,033 | ₩35,634 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,634 | ₩35,634 | ₩32,832 | ₩33,232 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,232 | ₩34,033 | ₩32,031 | ₩33,232 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,431 | ₩37,636 | ₩32,031 | ₩33,632 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,431 | ₩34,834 | ₩32,031 | ₩32,832 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,234 | ₩35,234 | ₩32,031 | ₩32,832 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,035 | ₩36,035 | ₩34,033 | ₩35,234 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,834 | ₩36,035 | ₩33,632 | ₩34,033 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,035 | ₩36,836 | ₩34,834 | ₩36,035 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,437 | ₩38,437 | ₩34,433 | ₩36,035 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,037 | ₩38,837 | ₩36,035 | ₩37,636 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,636 | ₩38,437 | ₩36,035 | ₩38,037 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,437 | ₩40,439 | ₩37,236 | ₩38,437 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,439 | ₩41,640 | ₩38,837 | ₩39,638 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,638 | ₩40,439 | ₩38,037 | ₩40,039 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,039 | ₩40,839 | ₩39,238 | ₩39,238 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,039 | ₩40,839 | ₩37,636 | ₩40,039 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,439 | ₩40,839 | ₩39,238 | ₩40,039 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,839 | ₩40,839 | ₩39,238 | ₩39,638 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,640 | ₩41,640 | ₩39,238 | ₩40,039 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,039 | ₩44,042 | ₩38,837 | ₩40,839 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,037 | ₩41,240 | ₩37,636 | ₩40,039 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,634 | ₩39,238 | ₩35,634 | ₩38,037 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,437 | ₩38,837 | ₩35,234 | ₩36,035 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,839 | ₩40,839 | ₩38,437 | ₩38,437 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,439 | ₩41,240 | ₩39,238 | ₩41,240 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,439 | ₩41,640 | ₩38,437 | ₩39,638 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,841 | ₩42,841 | ₩40,439 | ₩40,839 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,042 | ₩44,042 | ₩41,640 | ₩44,042 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,041 | ₩43,242 | ₩41,240 | ₩42,841 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,240 | ₩43,642 | ₩39,638 | ₩43,242 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,642 | ₩44,843 | ₩42,041 | ₩42,041 | -3.67% | 3.7천 |
|---|