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 | ₩8,594 | ₩9,678 | ₩8,098 | ₩9,183 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,968 | ₩9,102 | ₩7,804 | ₩8,085 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,584 | ₩9,584 | ₩8,982 | ₩9,035 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,152 | ₩9,825 | ₩7,991 | ₩9,571 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,724 | ₩7,898 | ₩7,724 | ₩7,724 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,630 | ₩7,804 | ₩6,760 | ₩7,617 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,433 | ₩9,276 | ₩6,706 | ₩8,460 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,460 | ₩9,557 | ₩8,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,607 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,794 | ₩9,972 | ₩8,714 | ₩8,968 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,875 | ₩9,758 | ₩8,875 | ₩8,995 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,812 | ₩9,812 | ₩8,861 | ₩9,049 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,343 | ₩9,343 | ₩9,102 | ₩9,303 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,531 | ₩9,825 | ₩9,102 | ₩9,383 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,798 | ₩9,905 | ₩9,798 | ₩9,905 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,039 | ₩10,039 | ₩9,624 | ₩9,839 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,491 | ₩10,039 | ₩9,437 | ₩9,678 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,370 | ₩10,039 | ₩9,370 | ₩9,731 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,584 | ₩9,691 | ₩9,343 | ₩9,410 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,401 | ₩10,401 | ₩9,598 | ₩9,812 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,772 | ₩10,213 | ₩9,772 | ₩9,999 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,695 | ₩10,695 | ₩9,169 | ₩10,361 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,213 | ₩10,535 | ₩9,772 | ₩10,428 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,676 | ₩12,743 | ₩10,709 | ₩10,709 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,462 | ₩12,944 | ₩11,780 | ₩12,128 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,717 | ₩13,172 | ₩12,368 | ₩12,596 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,877 | ₩13,252 | ₩12,368 | ₩12,850 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,850 | ₩13,185 | ₩12,650 | ₩12,850 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,065 | ₩13,319 | ₩12,489 | ₩13,011 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,864 | ₩13,667 | ₩12,730 | ₩13,212 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,158 | ₩13,158 | ₩12,449 | ₩12,957 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,198 | ₩13,814 | ₩13,051 | ₩13,051 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,998 | ₩13,439 | ₩12,703 | ₩12,837 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,698 | ₩14,698 | ₩12,971 | ₩12,998 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,028 | ₩14,176 | ₩13,386 | ₩13,828 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,657 | ₩15,059 | ₩13,774 | ₩14,189 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,979 | ₩16,197 | ₩13,720 | ₩14,122 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,224 | ₩16,398 | ₩13,921 | ₩14,738 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,925 | ₩17,669 | ₩14,925 | ₩16,639 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,474 | ₩15,795 | ₩14,845 | ₩14,952 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,388 | ₩17,388 | ₩15,394 | ₩15,621 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,126 | ₩16,357 | ₩15,126 | ₩15,889 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,415 | ₩17,415 | ₩15,059 | ₩15,594 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,098 | ₩18,606 | ₩17,254 | ₩17,910 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,411 | ₩18,071 | ₩16,411 | ₩17,669 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,782 | ₩16,826 | ₩15,581 | ₩16,639 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,631 | ₩15,702 | ₩14,390 | ₩15,581 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,724 | ₩15,059 | ₩14,135 | ₩14,430 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩15,019 | ₩15,728 | ₩14,604 | ₩14,724 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,728 | ₩15,728 | ₩14,724 | ₩14,898 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,920 | ₩16,920 | ₩15,501 | ₩15,528 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,937 | ₩18,968 | ₩14,724 | ₩17,067 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,518 | ₩18,914 | ₩16,076 | ₩17,642 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,288 | ₩17,174 | ₩12,288 | ₩16,665 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,628 | ₩12,717 | ₩10,628 | ₩12,248 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,185 | ₩13,185 | ₩10,709 | ₩11,311 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,047 | ₩12,047 | ₩11,244 | ₩12,047 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,047 | ₩13,252 | ₩11,244 | ₩12,047 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,654 | ₩14,457 | ₩13,252 | ₩14,457 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,055 | ₩14,055 | ₩12,449 | ₩13,654 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,055 | ₩14,858 | ₩13,252 | ₩13,654 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,654 | ₩15,260 | ₩13,654 | ₩14,858 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,055 | ₩14,858 | ₩14,055 | ₩14,457 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,457 | ₩14,858 | ₩13,252 | ₩13,654 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,260 | ₩15,661 | ₩14,457 | ₩14,457 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,661 | ₩15,661 | ₩14,858 | ₩15,661 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,063 | ₩16,063 | ₩14,457 | ₩15,661 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,661 | ₩16,465 | ₩14,858 | ₩15,661 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,661 | ₩16,063 | ₩14,457 | ₩16,063 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,457 | ₩16,465 | ₩14,055 | ₩16,465 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,055 | ₩15,260 | ₩13,654 | ₩15,260 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,457 | ₩12,850 | ₩14,457 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,661 | ₩16,465 | ₩14,055 | ₩15,661 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,055 | ₩18,071 | ₩13,654 | ₩16,866 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,654 | ₩15,260 | ₩13,252 | ₩14,457 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,654 | ₩14,055 | ₩12,449 | ₩14,055 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,055 | ₩16,063 | ₩13,654 | ₩13,654 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,268 | ₩17,268 | ₩13,252 | ₩14,457 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,291 | ₩24,094 | ₩22,890 | ₩23,291 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,693 | ₩25,701 | ₩22,890 | ₩23,291 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,291 | ₩24,094 | ₩22,890 | ₩23,291 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,716 | ₩29,716 | ₩22,488 | ₩22,890 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,102 | ₩28,512 | ₩24,898 | ₩27,307 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,102 | ₩26,905 | ₩25,701 | ₩26,102 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,905 | ₩28,913 | ₩26,504 | ₩27,307 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,905 | ₩28,512 | ₩26,905 | ₩27,709 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,307 | ₩28,110 | ₩26,504 | ₩26,504 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,504 | ₩28,913 | ₩26,102 | ₩27,307 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,709 | ₩30,118 | ₩26,905 | ₩26,905 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,716 | ₩30,118 | ₩26,905 | ₩27,307 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,118 | ₩30,118 | ₩28,110 | ₩28,110 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,716 | ₩30,118 | ₩28,110 | ₩29,315 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,110 | ₩28,913 | ₩26,905 | ₩28,913 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,110 | ₩28,913 | ₩26,905 | ₩28,110 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,709 | ₩28,913 | ₩26,905 | ₩28,110 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,102 | ₩27,709 | ₩24,898 | ₩27,307 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,094 | ₩26,905 | ₩23,693 | ₩26,102 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,898 | ₩24,898 | ₩24,094 | ₩24,094 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,496 | ₩25,701 | ₩24,094 | ₩25,299 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,488 | ₩24,898 | ₩22,488 | ₩24,094 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,693 | ₩23,693 | ₩22,488 | ₩22,890 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,291 | ₩25,299 | ₩22,488 | ₩22,890 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,291 | ₩24,094 | ₩22,488 | ₩22,890 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,291 | ₩24,496 | ₩23,291 | ₩23,291 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,693 | ₩24,496 | ₩23,291 | ₩23,693 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,693 | ₩24,496 | ₩23,693 | ₩23,693 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,701 | ₩25,701 | ₩23,693 | ₩24,094 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,299 | ₩25,701 | ₩23,693 | ₩24,496 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,701 | ₩25,701 | ₩23,693 | ₩23,693 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,094 | ₩25,299 | ₩24,094 | ₩24,094 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,898 | ₩25,701 | ₩24,094 | ₩24,094 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,898 | ₩24,898 | ₩24,094 | ₩24,898 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,094 | ₩25,701 | ₩24,094 | ₩24,496 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,094 | ₩25,299 | ₩24,094 | ₩24,094 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,898 | ₩24,898 | ₩24,094 | ₩24,094 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,898 | ₩25,701 | ₩24,496 | ₩24,496 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,102 | ₩27,307 | ₩24,496 | ₩25,701 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,905 | ₩26,905 | ₩25,701 | ₩25,701 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,709 | ₩27,709 | ₩26,102 | ₩26,504 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,709 | ₩28,913 | ₩27,307 | ₩28,512 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,315 | ₩29,315 | ₩27,307 | ₩28,110 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,913 | ₩30,118 | ₩28,913 | ₩29,716 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,315 | ₩30,118 | ₩27,307 | ₩30,118 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,709 | ₩29,315 | ₩27,709 | ₩28,110 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,110 | ₩28,913 | ₩27,709 | ₩28,110 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,709 | ₩29,716 | ₩27,307 | ₩28,913 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,504 | ₩28,512 | ₩26,504 | ₩28,110 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,709 | ₩29,315 | ₩26,504 | ₩28,512 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,693 | ₩29,315 | ₩23,693 | ₩28,110 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,094 | ₩24,898 | ₩23,693 | ₩24,094 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,693 | ₩24,898 | ₩23,693 | ₩24,496 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,898 | ₩24,898 | ₩22,087 | ₩24,898 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,496 | ₩24,898 | ₩23,291 | ₩24,094 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,890 | ₩24,094 | ₩22,087 | ₩24,094 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,488 | ₩24,094 | ₩20,079 | ₩21,685 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,094 | ₩25,299 | ₩22,488 | ₩22,488 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,094 | ₩25,701 | ₩24,094 | ₩24,094 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,496 | ₩25,299 | ₩24,496 | ₩24,496 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,094 | ₩26,102 | ₩23,693 | ₩24,496 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,094 | ₩24,898 | ₩23,693 | ₩24,496 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,512 | ₩28,913 | ₩24,094 | ₩24,094 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,701 | ₩26,905 | ₩25,299 | ₩25,701 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,307 | ₩29,315 | ₩25,701 | ₩26,102 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,315 | ₩30,921 | ₩27,709 | ₩27,709 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,724 | ₩32,126 | ₩29,716 | ₩29,716 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,716 | ₩33,331 | ₩28,913 | ₩32,527 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,709 | ₩31,724 | ₩26,905 | ₩30,921 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,315 | ₩29,315 | ₩26,905 | ₩27,709 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,307 | ₩29,716 | ₩26,102 | ₩28,913 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,512 | ₩28,913 | ₩25,299 | ₩26,102 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,709 | ₩28,913 | ₩27,307 | ₩28,110 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,512 | ₩30,118 | ₩27,307 | ₩29,315 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,512 | ₩30,921 | ₩28,512 | ₩29,315 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,110 | ₩28,913 | ₩27,709 | ₩28,110 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,709 | ₩28,913 | ₩25,299 | ₩27,709 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,110 | ₩29,716 | ₩27,709 | ₩27,709 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,512 | ₩29,716 | ₩28,110 | ₩28,913 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,118 | ₩30,118 | ₩28,512 | ₩28,913 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,110 | ₩30,118 | ₩28,110 | ₩30,118 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,504 | ₩30,520 | ₩26,504 | ₩30,118 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,102 | ₩28,512 | ₩24,496 | ₩28,110 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,716 | ₩29,716 | ₩28,512 | ₩28,512 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,716 | ₩30,520 | ₩29,315 | ₩29,716 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,323 | ₩31,323 | ₩29,716 | ₩30,520 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,527 | ₩32,527 | ₩30,921 | ₩30,921 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,323 | ₩32,527 | ₩30,520 | ₩30,921 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,126 | ₩34,134 | ₩31,323 | ₩31,724 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,339 | ₩35,339 | ₩31,724 | ₩32,929 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,527 | ₩38,551 | ₩31,323 | ₩34,937 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,929 | ₩32,929 | ₩31,323 | ₩32,126 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,512 | ₩32,126 | ₩28,110 | ₩32,126 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,520 | ₩30,520 | ₩28,110 | ₩28,512 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,921 | ₩31,323 | ₩30,118 | ₩31,323 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,724 | ₩32,929 | ₩30,520 | ₩31,323 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,527 | ₩33,732 | ₩31,323 | ₩32,929 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,937 | ₩34,937 | ₩32,126 | ₩32,929 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,740 | ₩36,543 | ₩32,929 | ₩35,339 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,346 | ₩37,346 | ₩35,339 | ₩36,543 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,150 | ₩38,150 | ₩34,535 | ₩37,748 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,339 | ₩36,543 | ₩32,929 | ₩36,543 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,724 | ₩37,748 | ₩30,921 | ₩36,543 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,913 | ₩31,724 | ₩28,913 | ₩31,724 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,512 | ₩28,512 | ₩27,709 | ₩28,110 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,709 | ₩28,913 | ₩26,504 | ₩28,110 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,709 | ₩28,913 | ₩27,709 | ₩27,709 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,512 | ₩29,315 | ₩27,709 | ₩28,512 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,709 | ₩28,512 | ₩27,307 | ₩28,110 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,913 | ₩29,315 | ₩26,905 | ₩28,110 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,118 | ₩30,118 | ₩28,512 | ₩28,512 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,716 | ₩30,520 | ₩28,913 | ₩29,315 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,118 | ₩30,520 | ₩29,315 | ₩29,716 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,520 | ₩30,921 | ₩29,315 | ₩30,520 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,118 | ₩30,921 | ₩29,716 | ₩30,520 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,323 | ₩31,323 | ₩29,716 | ₩30,520 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,126 | ₩32,126 | ₩28,913 | ₩30,118 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,527 | ₩32,929 | ₩30,921 | ₩31,724 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,929 | ₩33,732 | ₩32,527 | ₩32,929 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,354 | ₩39,354 | ₩32,126 | ₩32,929 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,362 | ₩44,173 | ₩40,157 | ₩40,157 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,409 | ₩54,212 | ₩40,961 | ₩40,961 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩67,063 | ₩70,275 | ₩47,386 | ₩51,401 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,937 | ₩36,142 | ₩34,937 | ₩35,740 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,354 | ₩39,354 | ₩35,339 | ₩36,142 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,346 | ₩39,354 | ₩36,945 | ₩37,748 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,559 | ₩42,165 | ₩35,740 | ₩37,346 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,945 | ₩39,756 | ₩35,339 | ₩38,150 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,992 | ₩49,394 | ₩36,142 | ₩37,748 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,173 | ₩45,779 | ₩42,567 | ₩42,968 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,976 | ₩46,181 | ₩41,764 | ₩42,968 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,189 | ₩48,189 | ₩42,567 | ₩45,779 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,173 | ₩48,992 | ₩44,173 | ₩48,189 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,354 | ₩44,173 | ₩39,354 | ₩44,173 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,756 | ₩39,756 | ₩38,150 | ₩38,551 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,150 | ₩41,362 | ₩38,150 | ₩40,157 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,764 | ₩41,764 | ₩39,354 | ₩40,157 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,165 | ₩42,165 | ₩40,157 | ₩40,559 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,362 | ₩42,165 | ₩38,551 | ₩40,961 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,953 | ₩42,165 | ₩37,748 | ₩42,165 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,543 | ₩42,165 | ₩35,740 | ₩39,354 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,945 | ₩37,346 | ₩34,937 | ₩35,740 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,134 | ₩37,346 | ₩34,134 | ₩35,740 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,740 | ₩35,740 | ₩32,929 | ₩33,331 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,331 | ₩34,134 | ₩32,126 | ₩33,331 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,527 | ₩37,748 | ₩32,126 | ₩33,732 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,527 | ₩34,937 | ₩32,126 | ₩32,929 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,339 | ₩35,339 | ₩32,126 | ₩32,929 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,142 | ₩36,142 | ₩34,134 | ₩35,339 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,937 | ₩36,142 | ₩33,732 | ₩34,134 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,142 | ₩36,945 | ₩34,937 | ₩36,142 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,551 | ₩38,551 | ₩34,535 | ₩36,142 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,150 | ₩38,953 | ₩36,142 | ₩37,748 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,748 | ₩38,551 | ₩36,142 | ₩38,150 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,551 | ₩40,559 | ₩37,346 | ₩38,551 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,559 | ₩41,764 | ₩38,953 | ₩39,756 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,756 | ₩40,559 | ₩38,150 | ₩40,157 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,157 | ₩40,961 | ₩39,354 | ₩39,354 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,157 | ₩40,961 | ₩37,748 | ₩40,157 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,559 | ₩40,961 | ₩39,354 | ₩40,157 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,961 | ₩40,961 | ₩39,354 | ₩39,756 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,764 | ₩41,764 | ₩39,354 | ₩40,157 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,157 | ₩44,173 | ₩38,953 | ₩40,961 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,150 | ₩41,362 | ₩37,748 | ₩40,157 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,740 | ₩39,354 | ₩35,740 | ₩38,150 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,551 | ₩38,953 | ₩35,339 | ₩36,142 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,961 | ₩40,961 | ₩38,551 | ₩38,551 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,559 | ₩41,362 | ₩39,354 | ₩41,362 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,559 | ₩41,764 | ₩38,551 | ₩39,756 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,968 | ₩42,968 | ₩40,559 | ₩40,961 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,173 | ₩44,173 | ₩41,764 | ₩44,173 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,165 | ₩43,370 | ₩41,362 | ₩42,968 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,362 | ₩43,772 | ₩39,756 | ₩43,370 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,772 | ₩44,976 | ₩42,165 | ₩42,165 | -3.67% | 3.7천 |
|---|