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 | ₩8,580 | ₩9,663 | ₩8,086 | ₩9,168 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,954 | ₩9,088 | ₩7,792 | ₩8,072 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,569 | ₩9,569 | ₩8,968 | ₩9,021 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,139 | ₩9,810 | ₩7,979 | ₩9,556 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,711 | ₩7,885 | ₩7,711 | ₩7,711 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,618 | ₩7,792 | ₩6,749 | ₩7,605 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,420 | ₩9,262 | ₩6,696 | ₩8,447 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,447 | ₩9,542 | ₩8,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,594 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,781 | ₩9,957 | ₩8,700 | ₩8,954 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,861 | ₩9,743 | ₩8,861 | ₩8,981 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,796 | ₩9,796 | ₩8,847 | ₩9,035 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,329 | ₩9,329 | ₩9,088 | ₩9,289 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,516 | ₩9,810 | ₩9,088 | ₩9,369 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,783 | ₩9,890 | ₩9,783 | ₩9,890 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,024 | ₩10,024 | ₩9,609 | ₩9,823 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,476 | ₩10,024 | ₩9,422 | ₩9,663 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,355 | ₩10,024 | ₩9,355 | ₩9,716 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,569 | ₩9,676 | ₩9,329 | ₩9,395 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,384 | ₩10,384 | ₩9,583 | ₩9,796 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,756 | ₩10,197 | ₩9,756 | ₩9,984 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,678 | ₩10,678 | ₩9,155 | ₩10,344 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,197 | ₩10,518 | ₩9,756 | ₩10,411 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,656 | ₩12,723 | ₩10,692 | ₩10,692 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,443 | ₩12,924 | ₩11,761 | ₩12,109 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,697 | ₩13,151 | ₩12,349 | ₩12,576 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,857 | ₩13,231 | ₩12,349 | ₩12,830 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,830 | ₩13,164 | ₩12,630 | ₩12,830 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,044 | ₩13,298 | ₩12,469 | ₩12,991 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,844 | ₩13,645 | ₩12,710 | ₩13,191 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,138 | ₩13,138 | ₩12,429 | ₩12,937 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,178 | ₩13,792 | ₩13,031 | ₩13,031 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,977 | ₩13,418 | ₩12,683 | ₩12,817 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,675 | ₩14,675 | ₩12,950 | ₩12,977 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,006 | ₩14,153 | ₩13,365 | ₩13,806 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,634 | ₩15,035 | ₩13,752 | ₩14,167 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,955 | ₩16,171 | ₩13,699 | ₩14,100 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,198 | ₩16,372 | ₩13,899 | ₩14,715 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,902 | ₩17,642 | ₩14,902 | ₩16,612 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,450 | ₩15,770 | ₩14,822 | ₩14,928 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,361 | ₩17,361 | ₩15,370 | ₩15,597 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,102 | ₩16,332 | ₩15,102 | ₩15,864 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,388 | ₩17,388 | ₩15,035 | ₩15,570 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,069 | ₩18,577 | ₩17,227 | ₩17,882 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,385 | ₩18,042 | ₩16,385 | ₩17,642 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,757 | ₩16,800 | ₩15,557 | ₩16,612 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,608 | ₩15,677 | ₩14,367 | ₩15,557 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,701 | ₩15,035 | ₩14,113 | ₩14,407 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,995 | ₩15,704 | ₩14,581 | ₩14,701 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,704 | ₩15,704 | ₩14,701 | ₩14,875 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,893 | ₩16,893 | ₩15,476 | ₩15,503 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,909 | ₩18,938 | ₩14,701 | ₩17,040 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,492 | ₩18,884 | ₩16,051 | ₩17,615 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,269 | ₩17,147 | ₩12,269 | ₩16,639 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,612 | ₩12,697 | ₩10,612 | ₩12,229 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,164 | ₩13,164 | ₩10,692 | ₩11,293 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,028 | ₩12,028 | ₩11,226 | ₩12,028 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,028 | ₩13,231 | ₩11,226 | ₩12,028 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,632 | ₩14,434 | ₩13,231 | ₩14,434 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,033 | ₩14,033 | ₩12,429 | ₩13,632 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,033 | ₩14,835 | ₩13,231 | ₩13,632 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,632 | ₩15,236 | ₩13,632 | ₩14,835 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,033 | ₩14,835 | ₩14,033 | ₩14,434 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,434 | ₩14,835 | ₩13,231 | ₩13,632 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,236 | ₩15,637 | ₩14,434 | ₩14,434 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,637 | ₩15,637 | ₩14,835 | ₩15,637 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,038 | ₩16,038 | ₩14,434 | ₩15,637 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,637 | ₩16,439 | ₩14,835 | ₩15,637 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,637 | ₩16,038 | ₩14,434 | ₩16,038 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,434 | ₩16,439 | ₩14,033 | ₩16,439 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,033 | ₩15,236 | ₩13,632 | ₩15,236 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,434 | ₩14,434 | ₩12,830 | ₩14,434 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,637 | ₩16,439 | ₩14,033 | ₩15,637 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,033 | ₩18,042 | ₩13,632 | ₩16,840 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,632 | ₩15,236 | ₩13,231 | ₩14,434 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,632 | ₩14,033 | ₩12,429 | ₩14,033 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,033 | ₩16,038 | ₩13,632 | ₩13,632 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,241 | ₩17,241 | ₩13,231 | ₩14,434 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,255 | ₩24,057 | ₩22,854 | ₩23,255 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,656 | ₩25,660 | ₩22,854 | ₩23,255 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,255 | ₩24,057 | ₩22,854 | ₩23,255 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,670 | ₩29,670 | ₩22,453 | ₩22,854 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,061 | ₩28,467 | ₩24,859 | ₩27,264 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,061 | ₩26,863 | ₩25,660 | ₩26,061 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,863 | ₩28,868 | ₩26,462 | ₩27,264 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,863 | ₩28,467 | ₩26,863 | ₩27,665 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,264 | ₩28,066 | ₩26,462 | ₩26,462 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,462 | ₩28,868 | ₩26,061 | ₩27,264 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,665 | ₩30,071 | ₩26,863 | ₩26,863 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,670 | ₩30,071 | ₩26,863 | ₩27,264 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,071 | ₩30,071 | ₩28,066 | ₩28,066 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,670 | ₩30,071 | ₩28,066 | ₩29,269 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,066 | ₩28,868 | ₩26,863 | ₩28,868 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,066 | ₩28,868 | ₩26,863 | ₩28,066 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,665 | ₩28,868 | ₩26,863 | ₩28,066 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,061 | ₩27,665 | ₩24,859 | ₩27,264 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,057 | ₩26,863 | ₩23,656 | ₩26,061 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,859 | ₩24,859 | ₩24,057 | ₩24,057 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,458 | ₩25,660 | ₩24,057 | ₩25,259 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,453 | ₩24,859 | ₩22,453 | ₩24,057 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,656 | ₩23,656 | ₩22,453 | ₩22,854 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,255 | ₩25,259 | ₩22,453 | ₩22,854 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,255 | ₩24,057 | ₩22,453 | ₩22,854 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,255 | ₩24,458 | ₩23,255 | ₩23,255 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,656 | ₩24,458 | ₩23,255 | ₩23,656 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,656 | ₩24,458 | ₩23,656 | ₩23,656 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,660 | ₩25,660 | ₩23,656 | ₩24,057 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,259 | ₩25,660 | ₩23,656 | ₩24,458 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,660 | ₩25,660 | ₩23,656 | ₩23,656 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,057 | ₩25,259 | ₩24,057 | ₩24,057 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,859 | ₩25,660 | ₩24,057 | ₩24,057 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,859 | ₩24,859 | ₩24,057 | ₩24,859 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,057 | ₩25,660 | ₩24,057 | ₩24,458 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,057 | ₩25,259 | ₩24,057 | ₩24,057 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,859 | ₩24,859 | ₩24,057 | ₩24,057 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,859 | ₩25,660 | ₩24,458 | ₩24,458 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,061 | ₩27,264 | ₩24,458 | ₩25,660 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,863 | ₩26,863 | ₩25,660 | ₩25,660 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,665 | ₩27,665 | ₩26,061 | ₩26,462 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,665 | ₩28,868 | ₩27,264 | ₩28,467 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,269 | ₩29,269 | ₩27,264 | ₩28,066 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,868 | ₩30,071 | ₩28,868 | ₩29,670 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,269 | ₩30,071 | ₩27,264 | ₩30,071 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,665 | ₩29,269 | ₩27,665 | ₩28,066 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,066 | ₩28,868 | ₩27,665 | ₩28,066 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,665 | ₩29,670 | ₩27,264 | ₩28,868 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,462 | ₩28,467 | ₩26,462 | ₩28,066 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,665 | ₩29,269 | ₩26,462 | ₩28,467 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,656 | ₩29,269 | ₩23,656 | ₩28,066 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,057 | ₩24,859 | ₩23,656 | ₩24,057 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,656 | ₩24,859 | ₩23,656 | ₩24,458 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,859 | ₩24,859 | ₩22,052 | ₩24,859 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,458 | ₩24,859 | ₩23,255 | ₩24,057 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,854 | ₩24,057 | ₩22,052 | ₩24,057 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,453 | ₩24,057 | ₩20,047 | ₩21,651 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,057 | ₩25,259 | ₩22,453 | ₩22,453 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,057 | ₩25,660 | ₩24,057 | ₩24,057 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,458 | ₩25,259 | ₩24,458 | ₩24,458 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,057 | ₩26,061 | ₩23,656 | ₩24,458 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,057 | ₩24,859 | ₩23,656 | ₩24,458 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,467 | ₩28,868 | ₩24,057 | ₩24,057 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,660 | ₩26,863 | ₩25,259 | ₩25,660 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,264 | ₩29,269 | ₩25,660 | ₩26,061 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,269 | ₩30,873 | ₩27,665 | ₩27,665 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,675 | ₩32,076 | ₩29,670 | ₩29,670 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,670 | ₩33,278 | ₩28,868 | ₩32,476 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,665 | ₩31,675 | ₩26,863 | ₩30,873 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,269 | ₩29,269 | ₩26,863 | ₩27,665 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,264 | ₩29,670 | ₩26,061 | ₩28,868 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,467 | ₩28,868 | ₩25,259 | ₩26,061 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,665 | ₩28,868 | ₩27,264 | ₩28,066 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,467 | ₩30,071 | ₩27,264 | ₩29,269 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,467 | ₩30,873 | ₩28,467 | ₩29,269 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,066 | ₩28,868 | ₩27,665 | ₩28,066 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,665 | ₩28,868 | ₩25,259 | ₩27,665 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,066 | ₩29,670 | ₩27,665 | ₩27,665 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,467 | ₩29,670 | ₩28,066 | ₩28,868 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,071 | ₩30,071 | ₩28,467 | ₩28,868 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,066 | ₩30,071 | ₩28,066 | ₩30,071 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,462 | ₩30,472 | ₩26,462 | ₩30,071 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,061 | ₩28,467 | ₩24,458 | ₩28,066 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,670 | ₩29,670 | ₩28,467 | ₩28,467 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,670 | ₩30,472 | ₩29,269 | ₩29,670 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,274 | ₩31,274 | ₩29,670 | ₩30,472 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,476 | ₩32,476 | ₩30,873 | ₩30,873 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,274 | ₩32,476 | ₩30,472 | ₩30,873 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,076 | ₩34,080 | ₩31,274 | ₩31,675 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,283 | ₩35,283 | ₩31,675 | ₩32,877 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,476 | ₩38,491 | ₩31,274 | ₩34,882 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,877 | ₩32,877 | ₩31,274 | ₩32,076 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,467 | ₩32,076 | ₩28,066 | ₩32,076 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,472 | ₩30,472 | ₩28,066 | ₩28,467 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,873 | ₩31,274 | ₩30,071 | ₩31,274 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,675 | ₩32,877 | ₩30,472 | ₩31,274 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,476 | ₩33,679 | ₩31,274 | ₩32,877 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,882 | ₩34,882 | ₩32,076 | ₩32,877 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,684 | ₩36,486 | ₩32,877 | ₩35,283 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,288 | ₩37,288 | ₩35,283 | ₩36,486 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,090 | ₩38,090 | ₩34,481 | ₩37,689 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,283 | ₩36,486 | ₩32,877 | ₩36,486 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,675 | ₩37,689 | ₩30,873 | ₩36,486 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,868 | ₩31,675 | ₩28,868 | ₩31,675 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,467 | ₩28,467 | ₩27,665 | ₩28,066 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,665 | ₩28,868 | ₩26,462 | ₩28,066 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,665 | ₩28,868 | ₩27,665 | ₩27,665 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,467 | ₩29,269 | ₩27,665 | ₩28,467 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,665 | ₩28,467 | ₩27,264 | ₩28,066 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,868 | ₩29,269 | ₩26,863 | ₩28,066 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,071 | ₩30,071 | ₩28,467 | ₩28,467 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,670 | ₩30,472 | ₩28,868 | ₩29,269 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,071 | ₩30,472 | ₩29,269 | ₩29,670 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,472 | ₩30,873 | ₩29,269 | ₩30,472 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,071 | ₩30,873 | ₩29,670 | ₩30,472 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,274 | ₩31,274 | ₩29,670 | ₩30,472 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,076 | ₩32,076 | ₩28,868 | ₩30,071 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,476 | ₩32,877 | ₩30,873 | ₩31,675 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,877 | ₩33,679 | ₩32,476 | ₩32,877 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,293 | ₩39,293 | ₩32,076 | ₩32,877 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,297 | ₩44,104 | ₩40,094 | ₩40,094 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,326 | ₩54,127 | ₩40,896 | ₩40,896 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,958 | ₩70,165 | ₩47,311 | ₩51,321 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,882 | ₩36,085 | ₩34,882 | ₩35,684 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,293 | ₩39,293 | ₩35,283 | ₩36,085 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,288 | ₩39,293 | ₩36,887 | ₩37,689 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,495 | ₩42,099 | ₩35,684 | ₩37,288 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,887 | ₩39,693 | ₩35,283 | ₩38,090 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,915 | ₩49,316 | ₩36,085 | ₩37,689 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,104 | ₩45,708 | ₩42,500 | ₩42,901 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,906 | ₩46,109 | ₩41,698 | ₩42,901 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,113 | ₩48,113 | ₩42,500 | ₩45,708 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,104 | ₩48,915 | ₩44,104 | ₩48,113 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,293 | ₩44,104 | ₩39,293 | ₩44,104 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,693 | ₩39,693 | ₩38,090 | ₩38,491 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,090 | ₩41,297 | ₩38,090 | ₩40,094 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,698 | ₩41,698 | ₩39,293 | ₩40,094 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,099 | ₩42,099 | ₩40,094 | ₩40,495 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,297 | ₩42,099 | ₩38,491 | ₩40,896 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,892 | ₩42,099 | ₩37,689 | ₩42,099 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,486 | ₩42,099 | ₩35,684 | ₩39,293 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,887 | ₩37,288 | ₩34,882 | ₩35,684 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,080 | ₩37,288 | ₩34,080 | ₩35,684 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,684 | ₩35,684 | ₩32,877 | ₩33,278 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,278 | ₩34,080 | ₩32,076 | ₩33,278 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,476 | ₩37,689 | ₩32,076 | ₩33,679 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,476 | ₩34,882 | ₩32,076 | ₩32,877 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,283 | ₩35,283 | ₩32,076 | ₩32,877 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,085 | ₩36,085 | ₩34,080 | ₩35,283 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,882 | ₩36,085 | ₩33,679 | ₩34,080 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,085 | ₩36,887 | ₩34,882 | ₩36,085 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,491 | ₩38,491 | ₩34,481 | ₩36,085 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,090 | ₩38,892 | ₩36,085 | ₩37,689 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,689 | ₩38,491 | ₩36,085 | ₩38,090 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,491 | ₩40,495 | ₩37,288 | ₩38,491 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,495 | ₩41,698 | ₩38,892 | ₩39,693 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,693 | ₩40,495 | ₩38,090 | ₩40,094 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,094 | ₩40,896 | ₩39,293 | ₩39,293 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,094 | ₩40,896 | ₩37,689 | ₩40,094 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,495 | ₩40,896 | ₩39,293 | ₩40,094 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,896 | ₩40,896 | ₩39,293 | ₩39,693 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,698 | ₩41,698 | ₩39,293 | ₩40,094 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,094 | ₩44,104 | ₩38,892 | ₩40,896 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,090 | ₩41,297 | ₩37,689 | ₩40,094 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,684 | ₩39,293 | ₩35,684 | ₩38,090 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,491 | ₩38,892 | ₩35,283 | ₩36,085 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,896 | ₩40,896 | ₩38,491 | ₩38,491 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,495 | ₩41,297 | ₩39,293 | ₩41,297 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,495 | ₩41,698 | ₩38,491 | ₩39,693 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,901 | ₩42,901 | ₩40,495 | ₩40,896 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,104 | ₩44,104 | ₩41,698 | ₩44,104 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,099 | ₩43,302 | ₩41,297 | ₩42,901 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,297 | ₩43,703 | ₩39,693 | ₩43,302 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,703 | ₩44,906 | ₩42,099 | ₩42,099 | -3.67% | 3.7천 |
|---|