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 | ₩8,577 | ₩9,659 | ₩8,083 | ₩9,165 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,951 | ₩9,085 | ₩7,789 | ₩8,069 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,566 | ₩9,566 | ₩8,964 | ₩9,018 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,136 | ₩9,806 | ₩7,976 | ₩9,552 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,709 | ₩7,882 | ₩7,709 | ₩7,709 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,615 | ₩7,789 | ₩6,747 | ₩7,602 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,417 | ₩9,258 | ₩6,693 | ₩8,443 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,443 | ₩9,539 | ₩8,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,590 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,777 | ₩9,953 | ₩8,697 | ₩8,951 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,858 | ₩9,739 | ₩8,858 | ₩8,978 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,793 | ₩9,793 | ₩8,844 | ₩9,031 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,325 | ₩9,325 | ₩9,085 | ₩9,285 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,512 | ₩9,806 | ₩9,085 | ₩9,365 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,779 | ₩9,886 | ₩9,779 | ₩9,886 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,020 | ₩10,020 | ₩9,606 | ₩9,819 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,472 | ₩10,020 | ₩9,419 | ₩9,659 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,352 | ₩10,020 | ₩9,352 | ₩9,713 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,566 | ₩9,672 | ₩9,325 | ₩9,392 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,381 | ₩10,381 | ₩9,579 | ₩9,793 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,753 | ₩10,194 | ₩9,753 | ₩9,980 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,674 | ₩10,674 | ₩9,151 | ₩10,340 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,194 | ₩10,514 | ₩9,753 | ₩10,407 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,652 | ₩12,719 | ₩10,688 | ₩10,688 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,438 | ₩12,919 | ₩11,757 | ₩12,104 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,692 | ₩13,146 | ₩12,344 | ₩12,572 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,852 | ₩13,226 | ₩12,344 | ₩12,825 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,825 | ₩13,159 | ₩12,625 | ₩12,825 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,039 | ₩13,293 | ₩12,465 | ₩12,986 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,839 | ₩13,640 | ₩12,705 | ₩13,186 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,133 | ₩13,133 | ₩12,425 | ₩12,932 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,173 | ₩13,787 | ₩13,026 | ₩13,026 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,972 | ₩13,413 | ₩12,678 | ₩12,812 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,669 | ₩14,669 | ₩12,946 | ₩12,972 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,001 | ₩14,148 | ₩13,360 | ₩13,801 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,629 | ₩15,030 | ₩13,747 | ₩14,161 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,950 | ₩16,165 | ₩13,694 | ₩14,095 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,192 | ₩16,366 | ₩13,894 | ₩14,709 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,896 | ₩17,635 | ₩14,896 | ₩16,606 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,444 | ₩15,765 | ₩14,816 | ₩14,923 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,354 | ₩17,354 | ₩15,364 | ₩15,591 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,097 | ₩16,326 | ₩15,097 | ₩15,858 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,381 | ₩17,381 | ₩15,030 | ₩15,564 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,062 | ₩18,570 | ₩17,221 | ₩17,875 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,379 | ₩18,036 | ₩16,379 | ₩17,635 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,751 | ₩16,793 | ₩15,551 | ₩16,606 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,602 | ₩15,671 | ₩14,362 | ₩15,551 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,696 | ₩15,030 | ₩14,108 | ₩14,402 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,990 | ₩15,698 | ₩14,576 | ₩14,696 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,698 | ₩15,698 | ₩14,696 | ₩14,869 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,887 | ₩16,887 | ₩15,471 | ₩15,497 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,902 | ₩18,931 | ₩14,696 | ₩17,034 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,486 | ₩18,877 | ₩16,045 | ₩17,608 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,264 | ₩17,141 | ₩12,264 | ₩16,633 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,608 | ₩12,692 | ₩10,608 | ₩12,224 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,159 | ₩13,159 | ₩10,688 | ₩11,289 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,024 | ₩12,024 | ₩11,222 | ₩12,024 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,024 | ₩13,226 | ₩11,222 | ₩12,024 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,627 | ₩14,429 | ₩13,226 | ₩14,429 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,028 | ₩14,028 | ₩12,425 | ₩13,627 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,028 | ₩14,829 | ₩13,226 | ₩13,627 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,627 | ₩15,230 | ₩13,627 | ₩14,829 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,028 | ₩14,829 | ₩14,028 | ₩14,429 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,429 | ₩14,829 | ₩13,226 | ₩13,627 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,230 | ₩15,631 | ₩14,429 | ₩14,429 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,631 | ₩15,631 | ₩14,829 | ₩15,631 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,032 | ₩16,032 | ₩14,429 | ₩15,631 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,631 | ₩16,433 | ₩14,829 | ₩15,631 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,631 | ₩16,032 | ₩14,429 | ₩16,032 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,429 | ₩16,433 | ₩14,028 | ₩16,433 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,028 | ₩15,230 | ₩13,627 | ₩15,230 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,429 | ₩14,429 | ₩12,825 | ₩14,429 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,631 | ₩16,433 | ₩14,028 | ₩15,631 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,028 | ₩18,036 | ₩13,627 | ₩16,833 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,627 | ₩15,230 | ₩13,226 | ₩14,429 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,627 | ₩14,028 | ₩12,425 | ₩14,028 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,028 | ₩16,032 | ₩13,627 | ₩13,627 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,234 | ₩17,234 | ₩13,226 | ₩14,429 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,246 | ₩24,048 | ₩22,845 | ₩23,246 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,647 | ₩25,651 | ₩22,845 | ₩23,246 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,246 | ₩24,048 | ₩22,845 | ₩23,246 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,659 | ₩29,659 | ₩22,444 | ₩22,845 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,052 | ₩28,456 | ₩24,849 | ₩27,254 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,052 | ₩26,853 | ₩25,651 | ₩26,052 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,853 | ₩28,857 | ₩26,452 | ₩27,254 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,853 | ₩28,456 | ₩26,853 | ₩27,655 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,254 | ₩28,056 | ₩26,452 | ₩26,452 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,452 | ₩28,857 | ₩26,052 | ₩27,254 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,655 | ₩30,060 | ₩26,853 | ₩26,853 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,659 | ₩30,060 | ₩26,853 | ₩27,254 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,060 | ₩30,060 | ₩28,056 | ₩28,056 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,659 | ₩30,060 | ₩28,056 | ₩29,258 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,056 | ₩28,857 | ₩26,853 | ₩28,857 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,056 | ₩28,857 | ₩26,853 | ₩28,056 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,655 | ₩28,857 | ₩26,853 | ₩28,056 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,052 | ₩27,655 | ₩24,849 | ₩27,254 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,048 | ₩26,853 | ₩23,647 | ₩26,052 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,849 | ₩24,849 | ₩24,048 | ₩24,048 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,448 | ₩25,651 | ₩24,048 | ₩25,250 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,444 | ₩24,849 | ₩22,444 | ₩24,048 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,647 | ₩23,647 | ₩22,444 | ₩22,845 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,246 | ₩25,250 | ₩22,444 | ₩22,845 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,246 | ₩24,048 | ₩22,444 | ₩22,845 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,246 | ₩24,448 | ₩23,246 | ₩23,246 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,647 | ₩24,448 | ₩23,246 | ₩23,647 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,647 | ₩24,448 | ₩23,647 | ₩23,647 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,651 | ₩25,651 | ₩23,647 | ₩24,048 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,250 | ₩25,651 | ₩23,647 | ₩24,448 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,651 | ₩25,651 | ₩23,647 | ₩23,647 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,048 | ₩25,250 | ₩24,048 | ₩24,048 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,849 | ₩25,651 | ₩24,048 | ₩24,048 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,849 | ₩24,849 | ₩24,048 | ₩24,849 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,048 | ₩25,651 | ₩24,048 | ₩24,448 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,048 | ₩25,250 | ₩24,048 | ₩24,048 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,849 | ₩24,849 | ₩24,048 | ₩24,048 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,849 | ₩25,651 | ₩24,448 | ₩24,448 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,052 | ₩27,254 | ₩24,448 | ₩25,651 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,853 | ₩26,853 | ₩25,651 | ₩25,651 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,655 | ₩27,655 | ₩26,052 | ₩26,452 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,655 | ₩28,857 | ₩27,254 | ₩28,456 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,258 | ₩29,258 | ₩27,254 | ₩28,056 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,857 | ₩30,060 | ₩28,857 | ₩29,659 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,258 | ₩30,060 | ₩27,254 | ₩30,060 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,655 | ₩29,258 | ₩27,655 | ₩28,056 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,056 | ₩28,857 | ₩27,655 | ₩28,056 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,655 | ₩29,659 | ₩27,254 | ₩28,857 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,452 | ₩28,456 | ₩26,452 | ₩28,056 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,655 | ₩29,258 | ₩26,452 | ₩28,456 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,647 | ₩29,258 | ₩23,647 | ₩28,056 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,048 | ₩24,849 | ₩23,647 | ₩24,048 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,647 | ₩24,849 | ₩23,647 | ₩24,448 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,849 | ₩24,849 | ₩22,044 | ₩24,849 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,448 | ₩24,849 | ₩23,246 | ₩24,048 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,845 | ₩24,048 | ₩22,044 | ₩24,048 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,444 | ₩24,048 | ₩20,040 | ₩21,643 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,048 | ₩25,250 | ₩22,444 | ₩22,444 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,048 | ₩25,651 | ₩24,048 | ₩24,048 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,448 | ₩25,250 | ₩24,448 | ₩24,448 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,048 | ₩26,052 | ₩23,647 | ₩24,448 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,048 | ₩24,849 | ₩23,647 | ₩24,448 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,456 | ₩28,857 | ₩24,048 | ₩24,048 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,651 | ₩26,853 | ₩25,250 | ₩25,651 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,254 | ₩29,258 | ₩25,651 | ₩26,052 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,258 | ₩30,861 | ₩27,655 | ₩27,655 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,663 | ₩32,064 | ₩29,659 | ₩29,659 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,659 | ₩33,266 | ₩28,857 | ₩32,464 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,655 | ₩31,663 | ₩26,853 | ₩30,861 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,258 | ₩29,258 | ₩26,853 | ₩27,655 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,254 | ₩29,659 | ₩26,052 | ₩28,857 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,456 | ₩28,857 | ₩25,250 | ₩26,052 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,655 | ₩28,857 | ₩27,254 | ₩28,056 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,456 | ₩30,060 | ₩27,254 | ₩29,258 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,456 | ₩30,861 | ₩28,456 | ₩29,258 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,056 | ₩28,857 | ₩27,655 | ₩28,056 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,655 | ₩28,857 | ₩25,250 | ₩27,655 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,056 | ₩29,659 | ₩27,655 | ₩27,655 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,456 | ₩29,659 | ₩28,056 | ₩28,857 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,060 | ₩30,060 | ₩28,456 | ₩28,857 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,056 | ₩30,060 | ₩28,056 | ₩30,060 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,452 | ₩30,460 | ₩26,452 | ₩30,060 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,052 | ₩28,456 | ₩24,448 | ₩28,056 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,659 | ₩29,659 | ₩28,456 | ₩28,456 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,659 | ₩30,460 | ₩29,258 | ₩29,659 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,262 | ₩31,262 | ₩29,659 | ₩30,460 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,464 | ₩32,464 | ₩30,861 | ₩30,861 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,262 | ₩32,464 | ₩30,460 | ₩30,861 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,064 | ₩34,067 | ₩31,262 | ₩31,663 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,270 | ₩35,270 | ₩31,663 | ₩32,865 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,464 | ₩38,476 | ₩31,262 | ₩34,869 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,865 | ₩32,865 | ₩31,262 | ₩32,064 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,456 | ₩32,064 | ₩28,056 | ₩32,064 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,460 | ₩30,460 | ₩28,056 | ₩28,456 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,861 | ₩31,262 | ₩30,060 | ₩31,262 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,663 | ₩32,865 | ₩30,460 | ₩31,262 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,464 | ₩33,667 | ₩31,262 | ₩32,865 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,869 | ₩34,869 | ₩32,064 | ₩32,865 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,671 | ₩36,472 | ₩32,865 | ₩35,270 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,274 | ₩37,274 | ₩35,270 | ₩36,472 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,075 | ₩38,075 | ₩34,468 | ₩37,675 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,270 | ₩36,472 | ₩32,865 | ₩36,472 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,663 | ₩37,675 | ₩30,861 | ₩36,472 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,857 | ₩31,663 | ₩28,857 | ₩31,663 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,456 | ₩28,456 | ₩27,655 | ₩28,056 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,655 | ₩28,857 | ₩26,452 | ₩28,056 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,655 | ₩28,857 | ₩27,655 | ₩27,655 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,456 | ₩29,258 | ₩27,655 | ₩28,456 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,655 | ₩28,456 | ₩27,254 | ₩28,056 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,857 | ₩29,258 | ₩26,853 | ₩28,056 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,060 | ₩30,060 | ₩28,456 | ₩28,456 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,659 | ₩30,460 | ₩28,857 | ₩29,258 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,060 | ₩30,460 | ₩29,258 | ₩29,659 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,460 | ₩30,861 | ₩29,258 | ₩30,460 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,060 | ₩30,861 | ₩29,659 | ₩30,460 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,262 | ₩31,262 | ₩29,659 | ₩30,460 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,064 | ₩32,064 | ₩28,857 | ₩30,060 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,464 | ₩32,865 | ₩30,861 | ₩31,663 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,865 | ₩33,667 | ₩32,464 | ₩32,865 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,278 | ₩39,278 | ₩32,064 | ₩32,865 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,282 | ₩44,087 | ₩40,079 | ₩40,079 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,306 | ₩54,107 | ₩40,881 | ₩40,881 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,933 | ₩70,139 | ₩47,294 | ₩51,302 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,869 | ₩36,071 | ₩34,869 | ₩35,671 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,278 | ₩39,278 | ₩35,270 | ₩36,071 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,274 | ₩39,278 | ₩36,873 | ₩37,675 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,480 | ₩42,083 | ₩35,671 | ₩37,274 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,873 | ₩39,679 | ₩35,270 | ₩38,075 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,897 | ₩49,298 | ₩36,071 | ₩37,675 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,087 | ₩45,691 | ₩42,484 | ₩42,885 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,889 | ₩46,091 | ₩41,683 | ₩42,885 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,095 | ₩48,095 | ₩42,484 | ₩45,691 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,087 | ₩48,897 | ₩44,087 | ₩48,095 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,278 | ₩44,087 | ₩39,278 | ₩44,087 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,679 | ₩39,679 | ₩38,075 | ₩38,476 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,075 | ₩41,282 | ₩38,075 | ₩40,079 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,683 | ₩41,683 | ₩39,278 | ₩40,079 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,083 | ₩42,083 | ₩40,079 | ₩40,480 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,282 | ₩42,083 | ₩38,476 | ₩40,881 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,877 | ₩42,083 | ₩37,675 | ₩42,083 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,472 | ₩42,083 | ₩35,671 | ₩39,278 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,873 | ₩37,274 | ₩34,869 | ₩35,671 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,067 | ₩37,274 | ₩34,067 | ₩35,671 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,671 | ₩35,671 | ₩32,865 | ₩33,266 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,266 | ₩34,067 | ₩32,064 | ₩33,266 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,464 | ₩37,675 | ₩32,064 | ₩33,667 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,464 | ₩34,869 | ₩32,064 | ₩32,865 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,270 | ₩35,270 | ₩32,064 | ₩32,865 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,071 | ₩36,071 | ₩34,067 | ₩35,270 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,869 | ₩36,071 | ₩33,667 | ₩34,067 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,071 | ₩36,873 | ₩34,869 | ₩36,071 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,476 | ₩38,476 | ₩34,468 | ₩36,071 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,075 | ₩38,877 | ₩36,071 | ₩37,675 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,675 | ₩38,476 | ₩36,071 | ₩38,075 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,476 | ₩40,480 | ₩37,274 | ₩38,476 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,480 | ₩41,683 | ₩38,877 | ₩39,679 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,679 | ₩40,480 | ₩38,075 | ₩40,079 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,079 | ₩40,881 | ₩39,278 | ₩39,278 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,079 | ₩40,881 | ₩37,675 | ₩40,079 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,480 | ₩40,881 | ₩39,278 | ₩40,079 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,881 | ₩40,881 | ₩39,278 | ₩39,679 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,683 | ₩41,683 | ₩39,278 | ₩40,079 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,079 | ₩44,087 | ₩38,877 | ₩40,881 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,075 | ₩41,282 | ₩37,675 | ₩40,079 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,671 | ₩39,278 | ₩35,671 | ₩38,075 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,476 | ₩38,877 | ₩35,270 | ₩36,071 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,881 | ₩40,881 | ₩38,476 | ₩38,476 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,480 | ₩41,282 | ₩39,278 | ₩41,282 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,480 | ₩41,683 | ₩38,476 | ₩39,679 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,885 | ₩42,885 | ₩40,480 | ₩40,881 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,087 | ₩44,087 | ₩41,683 | ₩44,087 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,083 | ₩43,286 | ₩41,282 | ₩42,885 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,282 | ₩43,687 | ₩39,679 | ₩43,286 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,687 | ₩44,889 | ₩42,083 | ₩42,083 | -3.67% | 3.7천 |
|---|