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 | ₩8,592 | ₩9,676 | ₩8,097 | ₩9,181 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,967 | ₩9,101 | ₩7,803 | ₩8,084 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,583 | ₩9,583 | ₩8,981 | ₩9,034 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,151 | ₩9,824 | ₩7,990 | ₩9,569 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,722 | ₩7,896 | ₩7,722 | ₩7,722 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,629 | ₩7,803 | ₩6,759 | ₩7,615 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,432 | ₩9,275 | ₩6,705 | ₩8,459 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,459 | ₩9,556 | ₩8,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,606 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,793 | ₩9,971 | ₩8,713 | ₩8,967 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,873 | ₩9,757 | ₩8,873 | ₩8,994 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,810 | ₩9,810 | ₩8,860 | ₩9,047 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,342 | ₩9,342 | ₩9,101 | ₩9,302 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,529 | ₩9,824 | ₩9,101 | ₩9,382 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,797 | ₩9,904 | ₩9,797 | ₩9,904 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,038 | ₩10,038 | ₩9,623 | ₩9,837 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,489 | ₩10,038 | ₩9,436 | ₩9,676 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,369 | ₩10,038 | ₩9,369 | ₩9,730 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,583 | ₩9,690 | ₩9,342 | ₩9,409 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,399 | ₩10,399 | ₩9,596 | ₩9,810 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,770 | ₩10,212 | ₩9,770 | ₩9,998 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,694 | ₩10,694 | ₩9,168 | ₩10,359 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,212 | ₩10,533 | ₩9,770 | ₩10,426 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,674 | ₩12,741 | ₩10,707 | ₩10,707 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,460 | ₩12,942 | ₩11,778 | ₩12,126 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,715 | ₩13,170 | ₩12,367 | ₩12,594 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,875 | ₩13,250 | ₩12,367 | ₩12,848 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,848 | ₩13,183 | ₩12,648 | ₩12,848 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,063 | ₩13,317 | ₩12,487 | ₩13,009 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,862 | ₩13,665 | ₩12,728 | ₩13,210 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,156 | ₩13,156 | ₩12,447 | ₩12,956 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,196 | ₩13,812 | ₩13,049 | ₩13,049 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,996 | ₩13,437 | ₩12,701 | ₩12,835 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,695 | ₩14,695 | ₩12,969 | ₩12,996 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,026 | ₩14,173 | ₩13,384 | ₩13,825 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,655 | ₩15,057 | ₩13,772 | ₩14,187 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,976 | ₩16,194 | ₩13,718 | ₩14,120 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,221 | ₩16,395 | ₩13,919 | ₩14,736 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,923 | ₩17,667 | ₩14,923 | ₩16,636 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,472 | ₩15,793 | ₩14,843 | ₩14,950 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,386 | ₩17,386 | ₩15,391 | ₩15,619 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,124 | ₩16,355 | ₩15,124 | ₩15,887 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,412 | ₩17,412 | ₩15,057 | ₩15,592 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,095 | ₩18,603 | ₩17,252 | ₩17,908 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,409 | ₩18,068 | ₩16,409 | ₩17,667 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,780 | ₩16,823 | ₩15,579 | ₩16,636 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,628 | ₩15,699 | ₩14,388 | ₩15,579 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,722 | ₩15,057 | ₩14,133 | ₩14,428 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩15,017 | ₩15,726 | ₩14,602 | ₩14,722 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,726 | ₩15,726 | ₩14,722 | ₩14,896 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,917 | ₩16,917 | ₩15,498 | ₩15,525 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,934 | ₩18,965 | ₩14,722 | ₩17,064 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,516 | ₩18,911 | ₩16,074 | ₩17,640 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,286 | ₩17,171 | ₩12,286 | ₩16,663 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,627 | ₩12,715 | ₩10,627 | ₩12,246 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,183 | ₩13,183 | ₩10,707 | ₩11,309 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,045 | ₩12,045 | ₩11,242 | ₩12,045 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,045 | ₩13,250 | ₩11,242 | ₩12,045 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,651 | ₩14,455 | ₩13,250 | ₩14,455 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,053 | ₩14,053 | ₩12,447 | ₩13,651 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,053 | ₩14,856 | ₩13,250 | ₩13,651 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,651 | ₩15,258 | ₩13,651 | ₩14,856 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,053 | ₩14,856 | ₩14,053 | ₩14,455 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,455 | ₩14,856 | ₩13,250 | ₩13,651 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,258 | ₩15,659 | ₩14,455 | ₩14,455 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,659 | ₩15,659 | ₩14,856 | ₩15,659 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,061 | ₩16,061 | ₩14,455 | ₩15,659 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,659 | ₩16,462 | ₩14,856 | ₩15,659 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,659 | ₩16,061 | ₩14,455 | ₩16,061 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,455 | ₩16,462 | ₩14,053 | ₩16,462 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,053 | ₩15,258 | ₩13,651 | ₩15,258 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,455 | ₩14,455 | ₩12,848 | ₩14,455 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,659 | ₩16,462 | ₩14,053 | ₩15,659 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,053 | ₩18,068 | ₩13,651 | ₩16,864 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,651 | ₩15,258 | ₩13,250 | ₩14,455 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,651 | ₩14,053 | ₩12,447 | ₩14,053 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,053 | ₩16,061 | ₩13,651 | ₩13,651 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,265 | ₩17,265 | ₩13,250 | ₩14,455 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,288 | ₩24,091 | ₩22,886 | ₩23,288 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,689 | ₩25,697 | ₩22,886 | ₩23,288 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,288 | ₩24,091 | ₩22,886 | ₩23,288 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,712 | ₩29,712 | ₩22,485 | ₩22,886 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,098 | ₩28,507 | ₩24,894 | ₩27,303 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,098 | ₩26,901 | ₩25,697 | ₩26,098 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,901 | ₩28,909 | ₩26,500 | ₩27,303 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,901 | ₩28,507 | ₩26,901 | ₩27,704 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,303 | ₩28,106 | ₩26,500 | ₩26,500 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,500 | ₩28,909 | ₩26,098 | ₩27,303 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,704 | ₩30,114 | ₩26,901 | ₩26,901 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,712 | ₩30,114 | ₩26,901 | ₩27,303 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,114 | ₩30,114 | ₩28,106 | ₩28,106 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,712 | ₩30,114 | ₩28,106 | ₩29,311 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,106 | ₩28,909 | ₩26,901 | ₩28,909 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,106 | ₩28,909 | ₩26,901 | ₩28,106 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,704 | ₩28,909 | ₩26,901 | ₩28,106 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,098 | ₩27,704 | ₩24,894 | ₩27,303 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,091 | ₩26,901 | ₩23,689 | ₩26,098 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,894 | ₩24,894 | ₩24,091 | ₩24,091 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,492 | ₩25,697 | ₩24,091 | ₩25,295 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,485 | ₩24,894 | ₩22,485 | ₩24,091 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,689 | ₩23,689 | ₩22,485 | ₩22,886 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,288 | ₩25,295 | ₩22,485 | ₩22,886 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,288 | ₩24,091 | ₩22,485 | ₩22,886 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,288 | ₩24,492 | ₩23,288 | ₩23,288 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,689 | ₩24,492 | ₩23,288 | ₩23,689 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,689 | ₩24,492 | ₩23,689 | ₩23,689 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,697 | ₩25,697 | ₩23,689 | ₩24,091 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,295 | ₩25,697 | ₩23,689 | ₩24,492 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,697 | ₩25,697 | ₩23,689 | ₩23,689 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,091 | ₩25,295 | ₩24,091 | ₩24,091 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,894 | ₩25,697 | ₩24,091 | ₩24,091 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,894 | ₩24,894 | ₩24,091 | ₩24,894 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,091 | ₩25,697 | ₩24,091 | ₩24,492 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,091 | ₩25,295 | ₩24,091 | ₩24,091 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,894 | ₩24,894 | ₩24,091 | ₩24,091 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,894 | ₩25,697 | ₩24,492 | ₩24,492 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,098 | ₩27,303 | ₩24,492 | ₩25,697 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,901 | ₩26,901 | ₩25,697 | ₩25,697 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,704 | ₩27,704 | ₩26,098 | ₩26,500 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,704 | ₩28,909 | ₩27,303 | ₩28,507 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,311 | ₩29,311 | ₩27,303 | ₩28,106 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,909 | ₩30,114 | ₩28,909 | ₩29,712 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,311 | ₩30,114 | ₩27,303 | ₩30,114 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,704 | ₩29,311 | ₩27,704 | ₩28,106 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,106 | ₩28,909 | ₩27,704 | ₩28,106 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,704 | ₩29,712 | ₩27,303 | ₩28,909 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,500 | ₩28,507 | ₩26,500 | ₩28,106 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,704 | ₩29,311 | ₩26,500 | ₩28,507 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,689 | ₩29,311 | ₩23,689 | ₩28,106 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,091 | ₩24,894 | ₩23,689 | ₩24,091 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,689 | ₩24,894 | ₩23,689 | ₩24,492 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,894 | ₩24,894 | ₩22,083 | ₩24,894 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,492 | ₩24,894 | ₩23,288 | ₩24,091 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,886 | ₩24,091 | ₩22,083 | ₩24,091 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,485 | ₩24,091 | ₩20,076 | ₩21,682 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,091 | ₩25,295 | ₩22,485 | ₩22,485 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,091 | ₩25,697 | ₩24,091 | ₩24,091 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,492 | ₩25,295 | ₩24,492 | ₩24,492 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,091 | ₩26,098 | ₩23,689 | ₩24,492 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,091 | ₩24,894 | ₩23,689 | ₩24,492 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,507 | ₩28,909 | ₩24,091 | ₩24,091 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,697 | ₩26,901 | ₩25,295 | ₩25,697 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,303 | ₩29,311 | ₩25,697 | ₩26,098 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,311 | ₩30,917 | ₩27,704 | ₩27,704 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,720 | ₩32,121 | ₩29,712 | ₩29,712 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,712 | ₩33,326 | ₩28,909 | ₩32,523 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,704 | ₩31,720 | ₩26,901 | ₩30,917 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,311 | ₩29,311 | ₩26,901 | ₩27,704 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,303 | ₩29,712 | ₩26,098 | ₩28,909 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,507 | ₩28,909 | ₩25,295 | ₩26,098 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,704 | ₩28,909 | ₩27,303 | ₩28,106 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,507 | ₩30,114 | ₩27,303 | ₩29,311 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,507 | ₩30,917 | ₩28,507 | ₩29,311 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,106 | ₩28,909 | ₩27,704 | ₩28,106 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,704 | ₩28,909 | ₩25,295 | ₩27,704 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,106 | ₩29,712 | ₩27,704 | ₩27,704 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,507 | ₩29,712 | ₩28,106 | ₩28,909 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,114 | ₩30,114 | ₩28,507 | ₩28,909 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,106 | ₩30,114 | ₩28,106 | ₩30,114 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,500 | ₩30,515 | ₩26,500 | ₩30,114 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,098 | ₩28,507 | ₩24,492 | ₩28,106 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,712 | ₩29,712 | ₩28,507 | ₩28,507 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,712 | ₩30,515 | ₩29,311 | ₩29,712 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,318 | ₩31,318 | ₩29,712 | ₩30,515 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,523 | ₩32,523 | ₩30,917 | ₩30,917 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,318 | ₩32,523 | ₩30,515 | ₩30,917 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,121 | ₩34,129 | ₩31,318 | ₩31,720 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,333 | ₩35,333 | ₩31,720 | ₩32,924 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,523 | ₩38,545 | ₩31,318 | ₩34,932 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,924 | ₩32,924 | ₩31,318 | ₩32,121 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,507 | ₩32,121 | ₩28,106 | ₩32,121 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,515 | ₩30,515 | ₩28,106 | ₩28,507 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,917 | ₩31,318 | ₩30,114 | ₩31,318 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,720 | ₩32,924 | ₩30,515 | ₩31,318 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,523 | ₩33,727 | ₩31,318 | ₩32,924 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,932 | ₩34,932 | ₩32,121 | ₩32,924 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,735 | ₩36,538 | ₩32,924 | ₩35,333 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,341 | ₩37,341 | ₩35,333 | ₩36,538 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,144 | ₩38,144 | ₩34,530 | ₩37,742 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,333 | ₩36,538 | ₩32,924 | ₩36,538 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,720 | ₩37,742 | ₩30,917 | ₩36,538 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,909 | ₩31,720 | ₩28,909 | ₩31,720 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,507 | ₩28,507 | ₩27,704 | ₩28,106 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,704 | ₩28,909 | ₩26,500 | ₩28,106 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,704 | ₩28,909 | ₩27,704 | ₩27,704 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,507 | ₩29,311 | ₩27,704 | ₩28,507 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,704 | ₩28,507 | ₩27,303 | ₩28,106 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,909 | ₩29,311 | ₩26,901 | ₩28,106 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,114 | ₩30,114 | ₩28,507 | ₩28,507 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,712 | ₩30,515 | ₩28,909 | ₩29,311 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,114 | ₩30,515 | ₩29,311 | ₩29,712 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,515 | ₩30,917 | ₩29,311 | ₩30,515 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,114 | ₩30,917 | ₩29,712 | ₩30,515 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,318 | ₩31,318 | ₩29,712 | ₩30,515 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,121 | ₩32,121 | ₩28,909 | ₩30,114 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,523 | ₩32,924 | ₩30,917 | ₩31,720 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,924 | ₩33,727 | ₩32,523 | ₩32,924 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,348 | ₩39,348 | ₩32,121 | ₩32,924 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,356 | ₩44,167 | ₩40,151 | ₩40,151 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,401 | ₩54,204 | ₩40,954 | ₩40,954 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩67,053 | ₩70,265 | ₩47,379 | ₩51,394 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,932 | ₩36,136 | ₩34,932 | ₩35,735 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,348 | ₩39,348 | ₩35,333 | ₩36,136 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,341 | ₩39,348 | ₩36,939 | ₩37,742 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,553 | ₩42,159 | ₩35,735 | ₩37,341 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,939 | ₩39,750 | ₩35,333 | ₩38,144 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,985 | ₩49,386 | ₩36,136 | ₩37,742 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,167 | ₩45,773 | ₩42,560 | ₩42,962 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,970 | ₩46,174 | ₩41,757 | ₩42,962 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,182 | ₩48,182 | ₩42,560 | ₩45,773 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,167 | ₩48,985 | ₩44,167 | ₩48,182 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,348 | ₩44,167 | ₩39,348 | ₩44,167 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,750 | ₩39,750 | ₩38,144 | ₩38,545 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,144 | ₩41,356 | ₩38,144 | ₩40,151 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,757 | ₩41,757 | ₩39,348 | ₩40,151 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,159 | ₩42,159 | ₩40,151 | ₩40,553 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,356 | ₩42,159 | ₩38,545 | ₩40,954 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,947 | ₩42,159 | ₩37,742 | ₩42,159 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,538 | ₩42,159 | ₩35,735 | ₩39,348 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,939 | ₩37,341 | ₩34,932 | ₩35,735 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,129 | ₩37,341 | ₩34,129 | ₩35,735 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,735 | ₩35,735 | ₩32,924 | ₩33,326 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,326 | ₩34,129 | ₩32,121 | ₩33,326 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,523 | ₩37,742 | ₩32,121 | ₩33,727 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,523 | ₩34,932 | ₩32,121 | ₩32,924 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,333 | ₩35,333 | ₩32,121 | ₩32,924 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,136 | ₩36,136 | ₩34,129 | ₩35,333 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,932 | ₩36,136 | ₩33,727 | ₩34,129 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,136 | ₩36,939 | ₩34,932 | ₩36,136 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,545 | ₩38,545 | ₩34,530 | ₩36,136 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,144 | ₩38,947 | ₩36,136 | ₩37,742 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,742 | ₩38,545 | ₩36,136 | ₩38,144 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,545 | ₩40,553 | ₩37,341 | ₩38,545 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,553 | ₩41,757 | ₩38,947 | ₩39,750 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,750 | ₩40,553 | ₩38,144 | ₩40,151 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,151 | ₩40,954 | ₩39,348 | ₩39,348 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,151 | ₩40,954 | ₩37,742 | ₩40,151 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,553 | ₩40,954 | ₩39,348 | ₩40,151 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,954 | ₩40,954 | ₩39,348 | ₩39,750 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,757 | ₩41,757 | ₩39,348 | ₩40,151 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,151 | ₩44,167 | ₩38,947 | ₩40,954 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,144 | ₩41,356 | ₩37,742 | ₩40,151 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,735 | ₩39,348 | ₩35,735 | ₩38,144 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,545 | ₩38,947 | ₩35,333 | ₩36,136 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,954 | ₩40,954 | ₩38,545 | ₩38,545 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,553 | ₩41,356 | ₩39,348 | ₩41,356 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,553 | ₩41,757 | ₩38,545 | ₩39,750 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,962 | ₩42,962 | ₩40,553 | ₩40,954 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,167 | ₩44,167 | ₩41,757 | ₩44,167 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,159 | ₩43,364 | ₩41,356 | ₩42,962 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,356 | ₩43,765 | ₩39,750 | ₩43,364 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,765 | ₩44,970 | ₩42,159 | ₩42,159 | -3.67% | 3.7천 |
|---|