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 | ₩8,575 | ₩9,657 | ₩8,081 | ₩9,163 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,949 | ₩9,082 | ₩7,787 | ₩8,067 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,563 | ₩9,563 | ₩8,962 | ₩9,016 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,134 | ₩9,804 | ₩7,974 | ₩9,550 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,707 | ₩7,880 | ₩7,707 | ₩7,707 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,613 | ₩7,787 | ₩6,745 | ₩7,600 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,415 | ₩9,256 | ₩6,692 | ₩8,441 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,441 | ₩9,537 | ₩8,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,588 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,775 | ₩9,951 | ₩8,695 | ₩8,949 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,855 | ₩9,737 | ₩8,855 | ₩8,976 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,790 | ₩9,790 | ₩8,842 | ₩9,029 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,323 | ₩9,323 | ₩9,082 | ₩9,283 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,510 | ₩9,804 | ₩9,082 | ₩9,363 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,777 | ₩9,884 | ₩9,777 | ₩9,884 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,017 | ₩10,017 | ₩9,603 | ₩9,817 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,470 | ₩10,017 | ₩9,416 | ₩9,657 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,350 | ₩10,017 | ₩9,350 | ₩9,710 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,563 | ₩9,670 | ₩9,323 | ₩9,390 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,378 | ₩10,378 | ₩9,577 | ₩9,790 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,750 | ₩10,191 | ₩9,750 | ₩9,977 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,672 | ₩10,672 | ₩9,149 | ₩10,338 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,191 | ₩10,512 | ₩9,750 | ₩10,405 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,649 | ₩12,715 | ₩10,685 | ₩10,685 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,435 | ₩12,916 | ₩11,754 | ₩12,101 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,689 | ₩13,143 | ₩12,341 | ₩12,568 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,849 | ₩13,223 | ₩12,341 | ₩12,822 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,822 | ₩13,156 | ₩12,622 | ₩12,822 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,036 | ₩13,290 | ₩12,462 | ₩12,983 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,836 | ₩13,637 | ₩12,702 | ₩13,183 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,129 | ₩13,129 | ₩12,422 | ₩12,929 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,170 | ₩13,784 | ₩13,023 | ₩13,023 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,969 | ₩13,410 | ₩12,675 | ₩12,809 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,665 | ₩14,665 | ₩12,942 | ₩12,969 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩13,998 | ₩14,145 | ₩13,357 | ₩13,797 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,625 | ₩15,026 | ₩13,744 | ₩14,158 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,946 | ₩16,161 | ₩13,690 | ₩14,091 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,188 | ₩16,362 | ₩13,891 | ₩14,706 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,892 | ₩17,631 | ₩14,892 | ₩16,602 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,440 | ₩15,761 | ₩14,812 | ₩14,919 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,350 | ₩17,350 | ₩15,360 | ₩15,587 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,093 | ₩16,322 | ₩15,093 | ₩15,854 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,377 | ₩17,377 | ₩15,026 | ₩15,560 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,058 | ₩18,566 | ₩17,217 | ₩17,871 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,375 | ₩18,031 | ₩16,375 | ₩17,631 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,747 | ₩16,789 | ₩15,547 | ₩16,602 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,599 | ₩15,667 | ₩14,358 | ₩15,547 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,692 | ₩15,026 | ₩14,104 | ₩14,398 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,986 | ₩15,694 | ₩14,572 | ₩14,692 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,694 | ₩15,694 | ₩14,692 | ₩14,866 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,883 | ₩16,883 | ₩15,467 | ₩15,494 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,898 | ₩18,926 | ₩14,692 | ₩17,030 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,482 | ₩18,873 | ₩16,041 | ₩17,604 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,261 | ₩17,136 | ₩12,261 | ₩16,629 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,605 | ₩12,689 | ₩10,605 | ₩12,221 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,156 | ₩13,156 | ₩10,685 | ₩11,286 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,021 | ₩12,021 | ₩11,219 | ₩12,021 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,021 | ₩13,223 | ₩11,219 | ₩12,021 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,624 | ₩14,425 | ₩13,223 | ₩14,425 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,024 | ₩14,024 | ₩12,422 | ₩13,624 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,024 | ₩14,826 | ₩13,223 | ₩13,624 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,624 | ₩15,226 | ₩13,624 | ₩14,826 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,024 | ₩14,826 | ₩14,024 | ₩14,425 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,425 | ₩14,826 | ₩13,223 | ₩13,624 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,226 | ₩15,627 | ₩14,425 | ₩14,425 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,627 | ₩15,627 | ₩14,826 | ₩15,627 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,028 | ₩16,028 | ₩14,425 | ₩15,627 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,627 | ₩16,428 | ₩14,826 | ₩15,627 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,627 | ₩16,028 | ₩14,425 | ₩16,028 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,425 | ₩16,428 | ₩14,024 | ₩16,428 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,024 | ₩15,226 | ₩13,624 | ₩15,226 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,425 | ₩14,425 | ₩12,822 | ₩14,425 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,627 | ₩16,428 | ₩14,024 | ₩15,627 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,024 | ₩18,031 | ₩13,624 | ₩16,829 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,624 | ₩15,226 | ₩13,223 | ₩14,425 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,624 | ₩14,024 | ₩12,422 | ₩14,024 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,024 | ₩16,028 | ₩13,624 | ₩13,624 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,230 | ₩17,230 | ₩13,223 | ₩14,425 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,240 | ₩24,042 | ₩22,840 | ₩23,240 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,641 | ₩25,644 | ₩22,840 | ₩23,240 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,240 | ₩24,042 | ₩22,840 | ₩23,240 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,651 | ₩29,651 | ₩22,439 | ₩22,840 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,045 | ₩28,449 | ₩24,843 | ₩27,247 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,045 | ₩26,847 | ₩25,644 | ₩26,045 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,847 | ₩28,850 | ₩26,446 | ₩27,247 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,847 | ₩28,449 | ₩26,847 | ₩27,648 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,247 | ₩28,049 | ₩26,446 | ₩26,446 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,446 | ₩28,850 | ₩26,045 | ₩27,247 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,648 | ₩30,052 | ₩26,847 | ₩26,847 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,651 | ₩30,052 | ₩26,847 | ₩27,247 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,052 | ₩30,052 | ₩28,049 | ₩28,049 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,651 | ₩30,052 | ₩28,049 | ₩29,251 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,049 | ₩28,850 | ₩26,847 | ₩28,850 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,049 | ₩28,850 | ₩26,847 | ₩28,049 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,648 | ₩28,850 | ₩26,847 | ₩28,049 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,045 | ₩27,648 | ₩24,843 | ₩27,247 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,042 | ₩26,847 | ₩23,641 | ₩26,045 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,843 | ₩24,843 | ₩24,042 | ₩24,042 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,442 | ₩25,644 | ₩24,042 | ₩25,244 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,439 | ₩24,843 | ₩22,439 | ₩24,042 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,641 | ₩23,641 | ₩22,439 | ₩22,840 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,240 | ₩25,244 | ₩22,439 | ₩22,840 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,240 | ₩24,042 | ₩22,439 | ₩22,840 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,240 | ₩24,442 | ₩23,240 | ₩23,240 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,641 | ₩24,442 | ₩23,240 | ₩23,641 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,641 | ₩24,442 | ₩23,641 | ₩23,641 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,644 | ₩25,644 | ₩23,641 | ₩24,042 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,244 | ₩25,644 | ₩23,641 | ₩24,442 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,644 | ₩25,644 | ₩23,641 | ₩23,641 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,042 | ₩25,244 | ₩24,042 | ₩24,042 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,843 | ₩25,644 | ₩24,042 | ₩24,042 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,843 | ₩24,843 | ₩24,042 | ₩24,843 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,042 | ₩25,644 | ₩24,042 | ₩24,442 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,042 | ₩25,244 | ₩24,042 | ₩24,042 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,843 | ₩24,843 | ₩24,042 | ₩24,042 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,843 | ₩25,644 | ₩24,442 | ₩24,442 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,045 | ₩27,247 | ₩24,442 | ₩25,644 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,847 | ₩26,847 | ₩25,644 | ₩25,644 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,648 | ₩27,648 | ₩26,045 | ₩26,446 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,648 | ₩28,850 | ₩27,247 | ₩28,449 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,251 | ₩29,251 | ₩27,247 | ₩28,049 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,850 | ₩30,052 | ₩28,850 | ₩29,651 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,251 | ₩30,052 | ₩27,247 | ₩30,052 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,648 | ₩29,251 | ₩27,648 | ₩28,049 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,049 | ₩28,850 | ₩27,648 | ₩28,049 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,648 | ₩29,651 | ₩27,247 | ₩28,850 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,446 | ₩28,449 | ₩26,446 | ₩28,049 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,648 | ₩29,251 | ₩26,446 | ₩28,449 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,641 | ₩29,251 | ₩23,641 | ₩28,049 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,042 | ₩24,843 | ₩23,641 | ₩24,042 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,641 | ₩24,843 | ₩23,641 | ₩24,442 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,843 | ₩24,843 | ₩22,038 | ₩24,843 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,442 | ₩24,843 | ₩23,240 | ₩24,042 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,840 | ₩24,042 | ₩22,038 | ₩24,042 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,439 | ₩24,042 | ₩20,035 | ₩21,638 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,042 | ₩25,244 | ₩22,439 | ₩22,439 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,042 | ₩25,644 | ₩24,042 | ₩24,042 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,442 | ₩25,244 | ₩24,442 | ₩24,442 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,042 | ₩26,045 | ₩23,641 | ₩24,442 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,042 | ₩24,843 | ₩23,641 | ₩24,442 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,449 | ₩28,850 | ₩24,042 | ₩24,042 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,644 | ₩26,847 | ₩25,244 | ₩25,644 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,247 | ₩29,251 | ₩25,644 | ₩26,045 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,251 | ₩30,854 | ₩27,648 | ₩27,648 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,655 | ₩32,056 | ₩29,651 | ₩29,651 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,651 | ₩33,258 | ₩28,850 | ₩32,456 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,648 | ₩31,655 | ₩26,847 | ₩30,854 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,251 | ₩29,251 | ₩26,847 | ₩27,648 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,247 | ₩29,651 | ₩26,045 | ₩28,850 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,449 | ₩28,850 | ₩25,244 | ₩26,045 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,648 | ₩28,850 | ₩27,247 | ₩28,049 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,449 | ₩30,052 | ₩27,247 | ₩29,251 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,449 | ₩30,854 | ₩28,449 | ₩29,251 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,049 | ₩28,850 | ₩27,648 | ₩28,049 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,648 | ₩28,850 | ₩25,244 | ₩27,648 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,049 | ₩29,651 | ₩27,648 | ₩27,648 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,449 | ₩29,651 | ₩28,049 | ₩28,850 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,052 | ₩30,052 | ₩28,449 | ₩28,850 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,049 | ₩30,052 | ₩28,049 | ₩30,052 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,446 | ₩30,453 | ₩26,446 | ₩30,052 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,045 | ₩28,449 | ₩24,442 | ₩28,049 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,651 | ₩29,651 | ₩28,449 | ₩28,449 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,651 | ₩30,453 | ₩29,251 | ₩29,651 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,254 | ₩31,254 | ₩29,651 | ₩30,453 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,456 | ₩32,456 | ₩30,854 | ₩30,854 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,254 | ₩32,456 | ₩30,453 | ₩30,854 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,056 | ₩34,059 | ₩31,254 | ₩31,655 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,261 | ₩35,261 | ₩31,655 | ₩32,857 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,456 | ₩38,467 | ₩31,254 | ₩34,860 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,857 | ₩32,857 | ₩31,254 | ₩32,056 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,449 | ₩32,056 | ₩28,049 | ₩32,056 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,453 | ₩30,453 | ₩28,049 | ₩28,449 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,854 | ₩31,254 | ₩30,052 | ₩31,254 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,655 | ₩32,857 | ₩30,453 | ₩31,254 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,456 | ₩33,658 | ₩31,254 | ₩32,857 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,860 | ₩34,860 | ₩32,056 | ₩32,857 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,662 | ₩36,463 | ₩32,857 | ₩35,261 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,265 | ₩37,265 | ₩35,261 | ₩36,463 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,066 | ₩38,066 | ₩34,460 | ₩37,665 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,261 | ₩36,463 | ₩32,857 | ₩36,463 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,655 | ₩37,665 | ₩30,854 | ₩36,463 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,850 | ₩31,655 | ₩28,850 | ₩31,655 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,449 | ₩28,449 | ₩27,648 | ₩28,049 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,648 | ₩28,850 | ₩26,446 | ₩28,049 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,648 | ₩28,850 | ₩27,648 | ₩27,648 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,449 | ₩29,251 | ₩27,648 | ₩28,449 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,648 | ₩28,449 | ₩27,247 | ₩28,049 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,850 | ₩29,251 | ₩26,847 | ₩28,049 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,052 | ₩30,052 | ₩28,449 | ₩28,449 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,651 | ₩30,453 | ₩28,850 | ₩29,251 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,052 | ₩30,453 | ₩29,251 | ₩29,651 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,453 | ₩30,854 | ₩29,251 | ₩30,453 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,052 | ₩30,854 | ₩29,651 | ₩30,453 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,254 | ₩31,254 | ₩29,651 | ₩30,453 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,056 | ₩32,056 | ₩28,850 | ₩30,052 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,456 | ₩32,857 | ₩30,854 | ₩31,655 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,857 | ₩33,658 | ₩32,456 | ₩32,857 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,268 | ₩39,268 | ₩32,056 | ₩32,857 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,272 | ₩44,076 | ₩40,070 | ₩40,070 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,292 | ₩54,094 | ₩40,871 | ₩40,871 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,916 | ₩70,122 | ₩47,282 | ₩51,289 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,860 | ₩36,063 | ₩34,860 | ₩35,662 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,268 | ₩39,268 | ₩35,261 | ₩36,063 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,265 | ₩39,268 | ₩36,864 | ₩37,665 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,470 | ₩42,073 | ₩35,662 | ₩37,265 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,864 | ₩39,669 | ₩35,261 | ₩38,066 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,885 | ₩49,285 | ₩36,063 | ₩37,665 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,076 | ₩45,679 | ₩42,474 | ₩42,874 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,878 | ₩46,080 | ₩41,672 | ₩42,874 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,083 | ₩48,083 | ₩42,474 | ₩45,679 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,076 | ₩48,885 | ₩44,076 | ₩48,083 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,268 | ₩44,076 | ₩39,268 | ₩44,076 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,669 | ₩39,669 | ₩38,066 | ₩38,467 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,066 | ₩41,272 | ₩38,066 | ₩40,070 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,672 | ₩41,672 | ₩39,268 | ₩40,070 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,073 | ₩42,073 | ₩40,070 | ₩40,470 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,272 | ₩42,073 | ₩38,467 | ₩40,871 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,867 | ₩42,073 | ₩37,665 | ₩42,073 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,463 | ₩42,073 | ₩35,662 | ₩39,268 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,864 | ₩37,265 | ₩34,860 | ₩35,662 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,059 | ₩37,265 | ₩34,059 | ₩35,662 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,662 | ₩35,662 | ₩32,857 | ₩33,258 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,258 | ₩34,059 | ₩32,056 | ₩33,258 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,456 | ₩37,665 | ₩32,056 | ₩33,658 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,456 | ₩34,860 | ₩32,056 | ₩32,857 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,261 | ₩35,261 | ₩32,056 | ₩32,857 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,063 | ₩36,063 | ₩34,059 | ₩35,261 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,860 | ₩36,063 | ₩33,658 | ₩34,059 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,063 | ₩36,864 | ₩34,860 | ₩36,063 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,467 | ₩38,467 | ₩34,460 | ₩36,063 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,066 | ₩38,867 | ₩36,063 | ₩37,665 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,665 | ₩38,467 | ₩36,063 | ₩38,066 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,467 | ₩40,470 | ₩37,265 | ₩38,467 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,470 | ₩41,672 | ₩38,867 | ₩39,669 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,669 | ₩40,470 | ₩38,066 | ₩40,070 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,070 | ₩40,871 | ₩39,268 | ₩39,268 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,070 | ₩40,871 | ₩37,665 | ₩40,070 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,470 | ₩40,871 | ₩39,268 | ₩40,070 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,871 | ₩40,871 | ₩39,268 | ₩39,669 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,672 | ₩41,672 | ₩39,268 | ₩40,070 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,070 | ₩44,076 | ₩38,867 | ₩40,871 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,066 | ₩41,272 | ₩37,665 | ₩40,070 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,662 | ₩39,268 | ₩35,662 | ₩38,066 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,467 | ₩38,867 | ₩35,261 | ₩36,063 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,871 | ₩40,871 | ₩38,467 | ₩38,467 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,470 | ₩41,272 | ₩39,268 | ₩41,272 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,470 | ₩41,672 | ₩38,467 | ₩39,669 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,874 | ₩42,874 | ₩40,470 | ₩40,871 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,076 | ₩44,076 | ₩41,672 | ₩44,076 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,073 | ₩43,275 | ₩41,272 | ₩42,874 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,272 | ₩43,676 | ₩39,669 | ₩43,275 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,676 | ₩44,878 | ₩42,073 | ₩42,073 | -3.67% | 3.7천 |
|---|