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 | ₩8,579 | ₩9,662 | ₩8,085 | ₩9,167 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,954 | ₩9,087 | ₩7,791 | ₩8,072 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,568 | ₩9,568 | ₩8,967 | ₩9,020 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,138 | ₩9,809 | ₩7,978 | ₩9,555 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,711 | ₩7,884 | ₩7,711 | ₩7,711 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,617 | ₩7,791 | ₩6,749 | ₩7,604 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,419 | ₩9,261 | ₩6,695 | ₩8,446 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,446 | ₩9,542 | ₩8,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,593 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,780 | ₩9,956 | ₩8,700 | ₩8,954 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,860 | ₩9,742 | ₩8,860 | ₩8,980 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,795 | ₩9,795 | ₩8,847 | ₩9,034 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,328 | ₩9,328 | ₩9,087 | ₩9,288 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,515 | ₩9,809 | ₩9,087 | ₩9,368 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,782 | ₩9,889 | ₩9,782 | ₩9,889 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,023 | ₩10,023 | ₩9,608 | ₩9,822 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,475 | ₩10,023 | ₩9,421 | ₩9,662 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,354 | ₩10,023 | ₩9,354 | ₩9,715 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,568 | ₩9,675 | ₩9,328 | ₩9,395 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,383 | ₩10,383 | ₩9,582 | ₩9,795 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,755 | ₩10,196 | ₩9,755 | ₩9,983 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,677 | ₩10,677 | ₩9,154 | ₩10,343 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,196 | ₩10,517 | ₩9,755 | ₩10,410 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,655 | ₩12,722 | ₩10,691 | ₩10,691 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,441 | ₩12,923 | ₩11,760 | ₩12,107 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,695 | ₩13,150 | ₩12,348 | ₩12,575 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,856 | ₩13,230 | ₩12,348 | ₩12,829 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,829 | ₩13,163 | ₩12,629 | ₩12,829 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,043 | ₩13,297 | ₩12,468 | ₩12,989 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,842 | ₩13,644 | ₩12,709 | ₩13,190 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,136 | ₩13,136 | ₩12,428 | ₩12,936 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,176 | ₩13,791 | ₩13,029 | ₩13,029 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,976 | ₩13,417 | ₩12,682 | ₩12,816 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,673 | ₩14,673 | ₩12,949 | ₩12,976 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,005 | ₩14,152 | ₩13,364 | ₩13,804 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,633 | ₩15,034 | ₩13,751 | ₩14,165 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,954 | ₩16,170 | ₩13,698 | ₩14,098 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,197 | ₩16,370 | ₩13,898 | ₩14,713 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,900 | ₩17,640 | ₩14,900 | ₩16,611 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,448 | ₩15,769 | ₩14,820 | ₩14,927 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,359 | ₩17,359 | ₩15,368 | ₩15,595 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,101 | ₩16,330 | ₩15,101 | ₩15,862 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,386 | ₩17,386 | ₩15,034 | ₩15,568 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,067 | ₩18,575 | ₩17,226 | ₩17,880 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,384 | ₩18,041 | ₩16,384 | ₩17,640 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,756 | ₩16,798 | ₩15,555 | ₩16,611 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,606 | ₩15,675 | ₩14,366 | ₩15,555 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,700 | ₩15,034 | ₩14,112 | ₩14,406 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,994 | ₩15,702 | ₩14,580 | ₩14,700 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,702 | ₩15,702 | ₩14,700 | ₩14,874 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,891 | ₩16,891 | ₩15,475 | ₩15,502 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,907 | ₩18,936 | ₩14,700 | ₩17,038 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,491 | ₩18,883 | ₩16,050 | ₩17,613 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,268 | ₩17,145 | ₩12,268 | ₩16,638 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,611 | ₩12,695 | ₩10,611 | ₩12,228 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,163 | ₩13,163 | ₩10,691 | ₩11,292 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,027 | ₩12,027 | ₩11,225 | ₩12,027 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,027 | ₩13,230 | ₩11,225 | ₩12,027 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,631 | ₩14,433 | ₩13,230 | ₩14,433 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,032 | ₩14,032 | ₩12,428 | ₩13,631 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,032 | ₩14,833 | ₩13,230 | ₩13,631 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,631 | ₩15,234 | ₩13,631 | ₩14,833 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,032 | ₩14,833 | ₩14,032 | ₩14,433 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,433 | ₩14,833 | ₩13,230 | ₩13,631 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,234 | ₩15,635 | ₩14,433 | ₩14,433 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,635 | ₩15,635 | ₩14,833 | ₩15,635 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,036 | ₩16,036 | ₩14,433 | ₩15,635 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,635 | ₩16,437 | ₩14,833 | ₩15,635 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,635 | ₩16,036 | ₩14,433 | ₩16,036 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,433 | ₩16,437 | ₩14,032 | ₩16,437 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,032 | ₩15,234 | ₩13,631 | ₩15,234 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,433 | ₩14,433 | ₩12,829 | ₩14,433 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,635 | ₩16,437 | ₩14,032 | ₩15,635 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,032 | ₩18,041 | ₩13,631 | ₩16,838 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,631 | ₩15,234 | ₩13,230 | ₩14,433 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,631 | ₩14,032 | ₩12,428 | ₩14,032 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,032 | ₩16,036 | ₩13,631 | ₩13,631 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,239 | ₩17,239 | ₩13,230 | ₩14,433 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,252 | ₩24,054 | ₩22,852 | ₩23,252 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,653 | ₩25,658 | ₩22,852 | ₩23,252 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,252 | ₩24,054 | ₩22,852 | ₩23,252 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,667 | ₩29,667 | ₩22,451 | ₩22,852 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,059 | ₩28,464 | ₩24,856 | ₩27,262 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,059 | ₩26,861 | ₩25,658 | ₩26,059 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,861 | ₩28,865 | ₩26,460 | ₩27,262 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,861 | ₩28,464 | ₩26,861 | ₩27,662 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,262 | ₩28,063 | ₩26,460 | ₩26,460 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,460 | ₩28,865 | ₩26,059 | ₩27,262 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,662 | ₩30,068 | ₩26,861 | ₩26,861 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,667 | ₩30,068 | ₩26,861 | ₩27,262 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,068 | ₩30,068 | ₩28,063 | ₩28,063 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,667 | ₩30,068 | ₩28,063 | ₩29,266 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,063 | ₩28,865 | ₩26,861 | ₩28,865 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,063 | ₩28,865 | ₩26,861 | ₩28,063 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,662 | ₩28,865 | ₩26,861 | ₩28,063 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,059 | ₩27,662 | ₩24,856 | ₩27,262 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,054 | ₩26,861 | ₩23,653 | ₩26,059 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,856 | ₩24,856 | ₩24,054 | ₩24,054 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,455 | ₩25,658 | ₩24,054 | ₩25,257 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,451 | ₩24,856 | ₩22,451 | ₩24,054 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,653 | ₩23,653 | ₩22,451 | ₩22,852 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,252 | ₩25,257 | ₩22,451 | ₩22,852 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,252 | ₩24,054 | ₩22,451 | ₩22,852 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,252 | ₩24,455 | ₩23,252 | ₩23,252 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,653 | ₩24,455 | ₩23,252 | ₩23,653 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,653 | ₩24,455 | ₩23,653 | ₩23,653 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,658 | ₩25,658 | ₩23,653 | ₩24,054 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,257 | ₩25,658 | ₩23,653 | ₩24,455 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,658 | ₩25,658 | ₩23,653 | ₩23,653 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,054 | ₩25,257 | ₩24,054 | ₩24,054 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,856 | ₩25,658 | ₩24,054 | ₩24,054 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,856 | ₩24,856 | ₩24,054 | ₩24,856 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,054 | ₩25,658 | ₩24,054 | ₩24,455 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,054 | ₩25,257 | ₩24,054 | ₩24,054 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,856 | ₩24,856 | ₩24,054 | ₩24,054 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,856 | ₩25,658 | ₩24,455 | ₩24,455 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,059 | ₩27,262 | ₩24,455 | ₩25,658 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,861 | ₩26,861 | ₩25,658 | ₩25,658 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,662 | ₩27,662 | ₩26,059 | ₩26,460 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,662 | ₩28,865 | ₩27,262 | ₩28,464 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,266 | ₩29,266 | ₩27,262 | ₩28,063 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,865 | ₩30,068 | ₩28,865 | ₩29,667 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,266 | ₩30,068 | ₩27,262 | ₩30,068 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,662 | ₩29,266 | ₩27,662 | ₩28,063 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,063 | ₩28,865 | ₩27,662 | ₩28,063 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,662 | ₩29,667 | ₩27,262 | ₩28,865 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,460 | ₩28,464 | ₩26,460 | ₩28,063 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,662 | ₩29,266 | ₩26,460 | ₩28,464 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,653 | ₩29,266 | ₩23,653 | ₩28,063 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,054 | ₩24,856 | ₩23,653 | ₩24,054 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,653 | ₩24,856 | ₩23,653 | ₩24,455 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,856 | ₩24,856 | ₩22,050 | ₩24,856 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,455 | ₩24,856 | ₩23,252 | ₩24,054 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,852 | ₩24,054 | ₩22,050 | ₩24,054 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,451 | ₩24,054 | ₩20,045 | ₩21,649 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,054 | ₩25,257 | ₩22,451 | ₩22,451 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,054 | ₩25,658 | ₩24,054 | ₩24,054 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,455 | ₩25,257 | ₩24,455 | ₩24,455 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,054 | ₩26,059 | ₩23,653 | ₩24,455 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,054 | ₩24,856 | ₩23,653 | ₩24,455 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,464 | ₩28,865 | ₩24,054 | ₩24,054 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,658 | ₩26,861 | ₩25,257 | ₩25,658 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,262 | ₩29,266 | ₩25,658 | ₩26,059 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,266 | ₩30,870 | ₩27,662 | ₩27,662 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,671 | ₩32,072 | ₩29,667 | ₩29,667 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,667 | ₩33,275 | ₩28,865 | ₩32,473 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,662 | ₩31,671 | ₩26,861 | ₩30,870 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,266 | ₩29,266 | ₩26,861 | ₩27,662 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,262 | ₩29,667 | ₩26,059 | ₩28,865 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,464 | ₩28,865 | ₩25,257 | ₩26,059 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,662 | ₩28,865 | ₩27,262 | ₩28,063 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,464 | ₩30,068 | ₩27,262 | ₩29,266 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,464 | ₩30,870 | ₩28,464 | ₩29,266 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,063 | ₩28,865 | ₩27,662 | ₩28,063 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,662 | ₩28,865 | ₩25,257 | ₩27,662 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,063 | ₩29,667 | ₩27,662 | ₩27,662 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,464 | ₩29,667 | ₩28,063 | ₩28,865 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,068 | ₩30,068 | ₩28,464 | ₩28,865 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,063 | ₩30,068 | ₩28,063 | ₩30,068 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,460 | ₩30,469 | ₩26,460 | ₩30,068 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,059 | ₩28,464 | ₩24,455 | ₩28,063 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,667 | ₩29,667 | ₩28,464 | ₩28,464 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,667 | ₩30,469 | ₩29,266 | ₩29,667 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,271 | ₩31,271 | ₩29,667 | ₩30,469 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,473 | ₩32,473 | ₩30,870 | ₩30,870 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,271 | ₩32,473 | ₩30,469 | ₩30,870 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,072 | ₩34,077 | ₩31,271 | ₩31,671 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,280 | ₩35,280 | ₩31,671 | ₩32,874 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,473 | ₩38,487 | ₩31,271 | ₩34,879 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,874 | ₩32,874 | ₩31,271 | ₩32,072 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,464 | ₩32,072 | ₩28,063 | ₩32,072 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,469 | ₩30,469 | ₩28,063 | ₩28,464 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,870 | ₩31,271 | ₩30,068 | ₩31,271 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,671 | ₩32,874 | ₩30,469 | ₩31,271 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,473 | ₩33,676 | ₩31,271 | ₩32,874 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,879 | ₩34,879 | ₩32,072 | ₩32,874 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,681 | ₩36,482 | ₩32,874 | ₩35,280 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,284 | ₩37,284 | ₩35,280 | ₩36,482 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,086 | ₩38,086 | ₩34,478 | ₩37,685 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,280 | ₩36,482 | ₩32,874 | ₩36,482 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,671 | ₩37,685 | ₩30,870 | ₩36,482 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,865 | ₩31,671 | ₩28,865 | ₩31,671 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,464 | ₩28,464 | ₩27,662 | ₩28,063 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,662 | ₩28,865 | ₩26,460 | ₩28,063 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,662 | ₩28,865 | ₩27,662 | ₩27,662 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,464 | ₩29,266 | ₩27,662 | ₩28,464 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,662 | ₩28,464 | ₩27,262 | ₩28,063 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,865 | ₩29,266 | ₩26,861 | ₩28,063 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,068 | ₩30,068 | ₩28,464 | ₩28,464 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,667 | ₩30,469 | ₩28,865 | ₩29,266 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,068 | ₩30,469 | ₩29,266 | ₩29,667 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,469 | ₩30,870 | ₩29,266 | ₩30,469 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,068 | ₩30,870 | ₩29,667 | ₩30,469 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,271 | ₩31,271 | ₩29,667 | ₩30,469 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,072 | ₩32,072 | ₩28,865 | ₩30,068 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,473 | ₩32,874 | ₩30,870 | ₩31,671 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,874 | ₩33,676 | ₩32,473 | ₩32,874 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,289 | ₩39,289 | ₩32,072 | ₩32,874 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,293 | ₩44,100 | ₩40,091 | ₩40,091 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,320 | ₩54,122 | ₩40,892 | ₩40,892 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,951 | ₩70,158 | ₩47,307 | ₩51,316 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,879 | ₩36,081 | ₩34,879 | ₩35,681 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,289 | ₩39,289 | ₩35,280 | ₩36,081 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,284 | ₩39,289 | ₩36,883 | ₩37,685 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,491 | ₩42,095 | ₩35,681 | ₩37,284 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,883 | ₩39,690 | ₩35,280 | ₩38,086 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,910 | ₩49,311 | ₩36,081 | ₩37,685 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,100 | ₩45,703 | ₩42,496 | ₩42,897 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,901 | ₩46,104 | ₩41,694 | ₩42,897 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,109 | ₩48,109 | ₩42,496 | ₩45,703 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,100 | ₩48,910 | ₩44,100 | ₩48,109 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,289 | ₩44,100 | ₩39,289 | ₩44,100 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,690 | ₩39,690 | ₩38,086 | ₩38,487 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,086 | ₩41,293 | ₩38,086 | ₩40,091 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,694 | ₩41,694 | ₩39,289 | ₩40,091 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,095 | ₩42,095 | ₩40,091 | ₩40,491 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,293 | ₩42,095 | ₩38,487 | ₩40,892 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,888 | ₩42,095 | ₩37,685 | ₩42,095 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,482 | ₩42,095 | ₩35,681 | ₩39,289 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,883 | ₩37,284 | ₩34,879 | ₩35,681 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,077 | ₩37,284 | ₩34,077 | ₩35,681 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,681 | ₩35,681 | ₩32,874 | ₩33,275 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,275 | ₩34,077 | ₩32,072 | ₩33,275 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,473 | ₩37,685 | ₩32,072 | ₩33,676 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,473 | ₩34,879 | ₩32,072 | ₩32,874 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,280 | ₩35,280 | ₩32,072 | ₩32,874 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,081 | ₩36,081 | ₩34,077 | ₩35,280 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,879 | ₩36,081 | ₩33,676 | ₩34,077 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,081 | ₩36,883 | ₩34,879 | ₩36,081 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,487 | ₩38,487 | ₩34,478 | ₩36,081 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,086 | ₩38,888 | ₩36,081 | ₩37,685 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,685 | ₩38,487 | ₩36,081 | ₩38,086 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,487 | ₩40,491 | ₩37,284 | ₩38,487 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,491 | ₩41,694 | ₩38,888 | ₩39,690 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,690 | ₩40,491 | ₩38,086 | ₩40,091 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,091 | ₩40,892 | ₩39,289 | ₩39,289 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,091 | ₩40,892 | ₩37,685 | ₩40,091 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,491 | ₩40,892 | ₩39,289 | ₩40,091 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,892 | ₩40,892 | ₩39,289 | ₩39,690 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,694 | ₩41,694 | ₩39,289 | ₩40,091 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,091 | ₩44,100 | ₩38,888 | ₩40,892 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,086 | ₩41,293 | ₩37,685 | ₩40,091 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,681 | ₩39,289 | ₩35,681 | ₩38,086 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,487 | ₩38,888 | ₩35,280 | ₩36,081 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,892 | ₩40,892 | ₩38,487 | ₩38,487 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,491 | ₩41,293 | ₩39,289 | ₩41,293 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,491 | ₩41,694 | ₩38,487 | ₩39,690 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,897 | ₩42,897 | ₩40,491 | ₩40,892 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,100 | ₩44,100 | ₩41,694 | ₩44,100 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,095 | ₩43,298 | ₩41,293 | ₩42,897 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,293 | ₩43,699 | ₩39,690 | ₩43,298 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,699 | ₩44,901 | ₩42,095 | ₩42,095 | -3.67% | 3.7천 |
|---|