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 | ₩9,679 | ₩8,099 | ₩9,183 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,969 | ₩9,103 | ₩7,805 | ₩8,086 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,585 | ₩9,585 | ₩8,983 | ₩9,036 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,153 | ₩9,826 | ₩7,992 | ₩9,572 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,724 | ₩7,898 | ₩7,724 | ₩7,724 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,630 | ₩7,805 | ₩6,760 | ₩7,617 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,434 | ₩9,277 | ₩6,707 | ₩8,460 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,460 | ₩9,558 | ₩8,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,608 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,795 | ₩9,973 | ₩8,715 | ₩8,969 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,875 | ₩9,759 | ₩8,875 | ₩8,996 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,813 | ₩9,813 | ₩8,862 | ₩9,049 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,344 | ₩9,344 | ₩9,103 | ₩9,304 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,531 | ₩9,826 | ₩9,103 | ₩9,384 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,799 | ₩9,906 | ₩9,799 | ₩9,906 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,040 | ₩10,040 | ₩9,625 | ₩9,839 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,491 | ₩10,040 | ₩9,438 | ₩9,679 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,371 | ₩10,040 | ₩9,371 | ₩9,732 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,585 | ₩9,692 | ₩9,344 | ₩9,411 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,402 | ₩10,402 | ₩9,598 | ₩9,813 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,772 | ₩10,214 | ₩9,772 | ₩10,000 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,696 | ₩10,696 | ₩9,170 | ₩10,361 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,214 | ₩10,535 | ₩9,772 | ₩10,428 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,677 | ₩12,744 | ₩10,709 | ₩10,709 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,463 | ₩12,945 | ₩11,780 | ₩12,128 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,717 | ₩13,173 | ₩12,369 | ₩12,597 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,878 | ₩13,253 | ₩12,369 | ₩12,851 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,851 | ₩13,186 | ₩12,651 | ₩12,851 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,066 | ₩13,320 | ₩12,490 | ₩13,012 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,865 | ₩13,668 | ₩12,731 | ₩13,213 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,159 | ₩13,159 | ₩12,450 | ₩12,958 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,199 | ₩13,815 | ₩13,052 | ₩13,052 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,999 | ₩13,440 | ₩12,704 | ₩12,838 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,699 | ₩14,699 | ₩12,972 | ₩12,999 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩14,029 | ₩14,177 | ₩13,387 | ₩13,829 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,659 | ₩15,060 | ₩13,775 | ₩14,190 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,980 | ₩16,198 | ₩13,721 | ₩14,123 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,225 | ₩16,399 | ₩13,922 | ₩14,739 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,926 | ₩17,671 | ₩14,926 | ₩16,640 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,475 | ₩15,796 | ₩14,846 | ₩14,953 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,389 | ₩17,389 | ₩15,395 | ₩15,622 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,127 | ₩16,359 | ₩15,127 | ₩15,890 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,416 | ₩17,416 | ₩15,060 | ₩15,596 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,099 | ₩18,608 | ₩17,256 | ₩17,912 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,412 | ₩18,072 | ₩16,412 | ₩17,671 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,783 | ₩16,827 | ₩15,582 | ₩16,640 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,632 | ₩15,703 | ₩14,391 | ₩15,582 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,725 | ₩15,060 | ₩14,136 | ₩14,431 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩15,020 | ₩15,729 | ₩14,605 | ₩14,725 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,729 | ₩15,729 | ₩14,725 | ₩14,900 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,921 | ₩16,921 | ₩15,502 | ₩15,529 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,938 | ₩18,969 | ₩14,725 | ₩17,068 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,519 | ₩18,916 | ₩16,078 | ₩17,644 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,289 | ₩17,175 | ₩12,289 | ₩16,667 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,629 | ₩12,717 | ₩10,629 | ₩12,249 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,186 | ₩13,186 | ₩10,709 | ₩11,312 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,048 | ₩12,048 | ₩11,245 | ₩12,048 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,048 | ₩13,253 | ₩11,245 | ₩12,048 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,655 | ₩14,458 | ₩13,253 | ₩14,458 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,056 | ₩14,056 | ₩12,450 | ₩13,655 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,056 | ₩14,859 | ₩13,253 | ₩13,655 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,655 | ₩15,261 | ₩13,655 | ₩14,859 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,056 | ₩14,859 | ₩14,056 | ₩14,458 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,458 | ₩14,859 | ₩13,253 | ₩13,655 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,261 | ₩15,663 | ₩14,458 | ₩14,458 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,663 | ₩15,663 | ₩14,859 | ₩15,663 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,064 | ₩16,064 | ₩14,458 | ₩15,663 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,663 | ₩16,466 | ₩14,859 | ₩15,663 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,663 | ₩16,064 | ₩14,458 | ₩16,064 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,458 | ₩16,466 | ₩14,056 | ₩16,466 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,056 | ₩15,261 | ₩13,655 | ₩15,261 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,458 | ₩14,458 | ₩12,851 | ₩14,458 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,663 | ₩16,466 | ₩14,056 | ₩15,663 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,056 | ₩18,072 | ₩13,655 | ₩16,867 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,655 | ₩15,261 | ₩13,253 | ₩14,458 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,655 | ₩14,056 | ₩12,450 | ₩14,056 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,056 | ₩16,064 | ₩13,655 | ₩13,655 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,269 | ₩17,269 | ₩13,253 | ₩14,458 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,293 | ₩24,096 | ₩22,891 | ₩23,293 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,695 | ₩25,703 | ₩22,891 | ₩23,293 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,293 | ₩24,096 | ₩22,891 | ₩23,293 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,719 | ₩29,719 | ₩22,490 | ₩22,891 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,104 | ₩28,514 | ₩24,899 | ₩27,309 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,104 | ₩26,907 | ₩25,703 | ₩26,104 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,907 | ₩28,915 | ₩26,506 | ₩27,309 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,907 | ₩28,514 | ₩26,907 | ₩27,711 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,309 | ₩28,112 | ₩26,506 | ₩26,506 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,506 | ₩28,915 | ₩26,104 | ₩27,309 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,711 | ₩30,120 | ₩26,907 | ₩26,907 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,719 | ₩30,120 | ₩26,907 | ₩27,309 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,120 | ₩30,120 | ₩28,112 | ₩28,112 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,719 | ₩30,120 | ₩28,112 | ₩29,317 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,112 | ₩28,915 | ₩26,907 | ₩28,915 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,112 | ₩28,915 | ₩26,907 | ₩28,112 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,711 | ₩28,915 | ₩26,907 | ₩28,112 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,104 | ₩27,711 | ₩24,899 | ₩27,309 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,096 | ₩26,907 | ₩23,695 | ₩26,104 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,899 | ₩24,899 | ₩24,096 | ₩24,096 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,498 | ₩25,703 | ₩24,096 | ₩25,301 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,490 | ₩24,899 | ₩22,490 | ₩24,096 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,695 | ₩23,695 | ₩22,490 | ₩22,891 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,293 | ₩25,301 | ₩22,490 | ₩22,891 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,293 | ₩24,096 | ₩22,490 | ₩22,891 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,293 | ₩24,498 | ₩23,293 | ₩23,293 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,695 | ₩24,498 | ₩23,293 | ₩23,695 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,695 | ₩24,498 | ₩23,695 | ₩23,695 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,703 | ₩25,703 | ₩23,695 | ₩24,096 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,301 | ₩25,703 | ₩23,695 | ₩24,498 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,703 | ₩25,703 | ₩23,695 | ₩23,695 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,096 | ₩25,301 | ₩24,096 | ₩24,096 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,899 | ₩25,703 | ₩24,096 | ₩24,096 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,899 | ₩24,899 | ₩24,096 | ₩24,899 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,096 | ₩25,703 | ₩24,096 | ₩24,498 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,096 | ₩25,301 | ₩24,096 | ₩24,096 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,899 | ₩24,899 | ₩24,096 | ₩24,096 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,899 | ₩25,703 | ₩24,498 | ₩24,498 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,104 | ₩27,309 | ₩24,498 | ₩25,703 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,907 | ₩26,907 | ₩25,703 | ₩25,703 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,711 | ₩27,711 | ₩26,104 | ₩26,506 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,711 | ₩28,915 | ₩27,309 | ₩28,514 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,317 | ₩29,317 | ₩27,309 | ₩28,112 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,915 | ₩30,120 | ₩28,915 | ₩29,719 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,317 | ₩30,120 | ₩27,309 | ₩30,120 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,711 | ₩29,317 | ₩27,711 | ₩28,112 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,112 | ₩28,915 | ₩27,711 | ₩28,112 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,711 | ₩29,719 | ₩27,309 | ₩28,915 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,506 | ₩28,514 | ₩26,506 | ₩28,112 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,711 | ₩29,317 | ₩26,506 | ₩28,514 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,695 | ₩29,317 | ₩23,695 | ₩28,112 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,096 | ₩24,899 | ₩23,695 | ₩24,096 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,695 | ₩24,899 | ₩23,695 | ₩24,498 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,899 | ₩24,899 | ₩22,088 | ₩24,899 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,498 | ₩24,899 | ₩23,293 | ₩24,096 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,891 | ₩24,096 | ₩22,088 | ₩24,096 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,490 | ₩24,096 | ₩20,080 | ₩21,687 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,096 | ₩25,301 | ₩22,490 | ₩22,490 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,096 | ₩25,703 | ₩24,096 | ₩24,096 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,498 | ₩25,301 | ₩24,498 | ₩24,498 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,096 | ₩26,104 | ₩23,695 | ₩24,498 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,096 | ₩24,899 | ₩23,695 | ₩24,498 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,514 | ₩28,915 | ₩24,096 | ₩24,096 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,703 | ₩26,907 | ₩25,301 | ₩25,703 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,309 | ₩29,317 | ₩25,703 | ₩26,104 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,317 | ₩30,924 | ₩27,711 | ₩27,711 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,727 | ₩32,128 | ₩29,719 | ₩29,719 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,719 | ₩33,333 | ₩28,915 | ₩32,530 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,711 | ₩31,727 | ₩26,907 | ₩30,924 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,317 | ₩29,317 | ₩26,907 | ₩27,711 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,309 | ₩29,719 | ₩26,104 | ₩28,915 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,514 | ₩28,915 | ₩25,301 | ₩26,104 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,711 | ₩28,915 | ₩27,309 | ₩28,112 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,514 | ₩30,120 | ₩27,309 | ₩29,317 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,514 | ₩30,924 | ₩28,514 | ₩29,317 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,112 | ₩28,915 | ₩27,711 | ₩28,112 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,711 | ₩28,915 | ₩25,301 | ₩27,711 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,112 | ₩29,719 | ₩27,711 | ₩27,711 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,514 | ₩29,719 | ₩28,112 | ₩28,915 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,120 | ₩30,120 | ₩28,514 | ₩28,915 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,112 | ₩30,120 | ₩28,112 | ₩30,120 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,506 | ₩30,522 | ₩26,506 | ₩30,120 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,104 | ₩28,514 | ₩24,498 | ₩28,112 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,719 | ₩29,719 | ₩28,514 | ₩28,514 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,719 | ₩30,522 | ₩29,317 | ₩29,719 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,325 | ₩31,325 | ₩29,719 | ₩30,522 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,530 | ₩32,530 | ₩30,924 | ₩30,924 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,325 | ₩32,530 | ₩30,522 | ₩30,924 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,128 | ₩34,136 | ₩31,325 | ₩31,727 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,341 | ₩35,341 | ₩31,727 | ₩32,932 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,530 | ₩38,554 | ₩31,325 | ₩34,940 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,932 | ₩32,932 | ₩31,325 | ₩32,128 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,514 | ₩32,128 | ₩28,112 | ₩32,128 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,522 | ₩30,522 | ₩28,112 | ₩28,514 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,924 | ₩31,325 | ₩30,120 | ₩31,325 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,727 | ₩32,932 | ₩30,522 | ₩31,325 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,530 | ₩33,735 | ₩31,325 | ₩32,932 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,940 | ₩34,940 | ₩32,128 | ₩32,932 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,743 | ₩36,546 | ₩32,932 | ₩35,341 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,349 | ₩37,349 | ₩35,341 | ₩36,546 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,152 | ₩38,152 | ₩34,538 | ₩37,751 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,341 | ₩36,546 | ₩32,932 | ₩36,546 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,727 | ₩37,751 | ₩30,924 | ₩36,546 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,915 | ₩31,727 | ₩28,915 | ₩31,727 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,514 | ₩28,514 | ₩27,711 | ₩28,112 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,711 | ₩28,915 | ₩26,506 | ₩28,112 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,711 | ₩28,915 | ₩27,711 | ₩27,711 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,514 | ₩29,317 | ₩27,711 | ₩28,514 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,711 | ₩28,514 | ₩27,309 | ₩28,112 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,915 | ₩29,317 | ₩26,907 | ₩28,112 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,120 | ₩30,120 | ₩28,514 | ₩28,514 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,719 | ₩30,522 | ₩28,915 | ₩29,317 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,120 | ₩30,522 | ₩29,317 | ₩29,719 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,522 | ₩30,924 | ₩29,317 | ₩30,522 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,120 | ₩30,924 | ₩29,719 | ₩30,522 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,325 | ₩31,325 | ₩29,719 | ₩30,522 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,128 | ₩32,128 | ₩28,915 | ₩30,120 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,530 | ₩32,932 | ₩30,924 | ₩31,727 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,932 | ₩33,735 | ₩32,530 | ₩32,932 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,357 | ₩39,357 | ₩32,128 | ₩32,932 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,365 | ₩44,176 | ₩40,160 | ₩40,160 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,413 | ₩54,217 | ₩40,964 | ₩40,964 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩67,068 | ₩70,281 | ₩47,389 | ₩51,405 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,940 | ₩36,144 | ₩34,940 | ₩35,743 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,357 | ₩39,357 | ₩35,341 | ₩36,144 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,349 | ₩39,357 | ₩36,948 | ₩37,751 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,562 | ₩42,168 | ₩35,743 | ₩37,349 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,948 | ₩39,759 | ₩35,341 | ₩38,152 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,996 | ₩49,397 | ₩36,144 | ₩37,751 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,176 | ₩45,783 | ₩42,570 | ₩42,972 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,980 | ₩46,184 | ₩41,767 | ₩42,972 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,192 | ₩48,192 | ₩42,570 | ₩45,783 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,176 | ₩48,996 | ₩44,176 | ₩48,192 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,357 | ₩44,176 | ₩39,357 | ₩44,176 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,759 | ₩39,759 | ₩38,152 | ₩38,554 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,152 | ₩41,365 | ₩38,152 | ₩40,160 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,767 | ₩41,767 | ₩39,357 | ₩40,160 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,168 | ₩42,168 | ₩40,160 | ₩40,562 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,365 | ₩42,168 | ₩38,554 | ₩40,964 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,956 | ₩42,168 | ₩37,751 | ₩42,168 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,546 | ₩42,168 | ₩35,743 | ₩39,357 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,948 | ₩37,349 | ₩34,940 | ₩35,743 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,136 | ₩37,349 | ₩34,136 | ₩35,743 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,743 | ₩35,743 | ₩32,932 | ₩33,333 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,333 | ₩34,136 | ₩32,128 | ₩33,333 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,530 | ₩37,751 | ₩32,128 | ₩33,735 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,530 | ₩34,940 | ₩32,128 | ₩32,932 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,341 | ₩35,341 | ₩32,128 | ₩32,932 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,144 | ₩36,144 | ₩34,136 | ₩35,341 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,940 | ₩36,144 | ₩33,735 | ₩34,136 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,144 | ₩36,948 | ₩34,940 | ₩36,144 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,554 | ₩38,554 | ₩34,538 | ₩36,144 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,152 | ₩38,956 | ₩36,144 | ₩37,751 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,751 | ₩38,554 | ₩36,144 | ₩38,152 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,554 | ₩40,562 | ₩37,349 | ₩38,554 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,562 | ₩41,767 | ₩38,956 | ₩39,759 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,759 | ₩40,562 | ₩38,152 | ₩40,160 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,160 | ₩40,964 | ₩39,357 | ₩39,357 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,160 | ₩40,964 | ₩37,751 | ₩40,160 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,562 | ₩40,964 | ₩39,357 | ₩40,160 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,964 | ₩40,964 | ₩39,357 | ₩39,759 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,767 | ₩41,767 | ₩39,357 | ₩40,160 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,160 | ₩44,176 | ₩38,956 | ₩40,964 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,152 | ₩41,365 | ₩37,751 | ₩40,160 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,743 | ₩39,357 | ₩35,743 | ₩38,152 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,554 | ₩38,956 | ₩35,341 | ₩36,144 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,964 | ₩40,964 | ₩38,554 | ₩38,554 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,562 | ₩41,365 | ₩39,357 | ₩41,365 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,562 | ₩41,767 | ₩38,554 | ₩39,759 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,972 | ₩42,972 | ₩40,562 | ₩40,964 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,176 | ₩44,176 | ₩41,767 | ₩44,176 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,168 | ₩43,373 | ₩41,365 | ₩42,972 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,365 | ₩43,775 | ₩39,759 | ₩43,373 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,775 | ₩44,980 | ₩42,168 | ₩42,168 | -3.67% | 3.7천 |
|---|