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 | ₩8,576 | ₩9,658 | ₩8,081 | ₩9,163 | +6.85% | 3.4만 |
| 2026.10.08 | ₩8,950 | ₩9,083 | ₩7,787 | ₩8,068 | -9.85% | 1.3만 |
| 2026.10.07 | ₩9,564 | ₩9,564 | ₩8,963 | ₩9,016 | -5.73% | 9.4천 |
| 2026.10.06 | ₩8,135 | ₩9,804 | ₩7,974 | ₩9,551 | +17.41% | 4.2만 |
| 2026.10.05 | ₩7,707 | ₩7,881 | ₩7,707 | ₩7,707 | 0.00% | 3.1천 |
| 2026.10.02 | ₩7,614 | ₩7,787 | ₩6,746 | ₩7,600 | -0.18% | 1.3만 |
| 2026.10.01 | ₩8,415 | ₩9,257 | ₩6,692 | ₩8,442 | +0.32% | 1.6만 |
| 2026.09.30 | ₩8,442 | ₩9,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,589 |
| +1.74% |
| 1만 |
| 2026.09.29 | ₩8,776 | ₩9,951 | ₩8,696 | ₩8,950 | +1.98% | 9.6천 |
|---|
| 2026.09.28 | ₩8,856 | ₩9,738 | ₩8,856 | ₩8,976 | +1.36% | 2.4천 |
|---|
| 2026.09.25 | ₩9,791 | ₩9,791 | ₩8,843 | ₩9,030 | -7.78% | 8.2천 |
|---|
| 2026.09.24 | ₩9,324 | ₩9,324 | ₩9,083 | ₩9,284 | -0.43% | 2.4천 |
|---|
| 2026.09.23 | ₩9,511 | ₩9,804 | ₩9,083 | ₩9,364 | -1.54% | 3.9천 |
|---|
| 2026.09.22 | ₩9,778 | ₩9,885 | ₩9,778 | ₩9,885 | +1.09% | 1.9천 |
|---|
| 2026.09.21 | ₩10,018 | ₩10,018 | ₩9,604 | ₩9,818 | -2.00% | 7.2천 |
|---|
| 2026.09.18 | ₩9,471 | ₩10,018 | ₩9,417 | ₩9,658 | +1.97% | 1.7만 |
|---|
| 2026.09.17 | ₩9,350 | ₩10,018 | ₩9,350 | ₩9,711 | +3.86% | 9.8천 |
|---|
| 2026.09.16 | ₩9,564 | ₩9,671 | ₩9,324 | ₩9,390 | -1.82% | 2만 |
|---|
| 2026.09.15 | ₩10,379 | ₩10,379 | ₩9,577 | ₩9,791 | -5.66% | 1.4만 |
|---|
| 2026.09.14 | ₩9,751 | ₩10,192 | ₩9,751 | ₩9,978 | +2.33% | 7천 |
|---|
| 2026.09.11 | ₩10,673 | ₩10,673 | ₩9,150 | ₩10,339 | -3.13% | 1.2만 |
|---|
| 2026.09.10 | ₩10,192 | ₩10,512 | ₩9,751 | ₩10,406 | +2.10% | 2만 |
|---|
| 2026.09.09 | ₩12,650 | ₩12,716 | ₩10,686 | ₩10,686 | -15.52% | 2.7만 |
|---|
| 2026.09.08 | ₩12,436 | ₩12,917 | ₩11,755 | ₩12,102 | -2.69% | 1만 |
|---|
| 2026.09.04 | ₩12,690 | ₩13,144 | ₩12,342 | ₩12,570 | -0.95% | 1.1만 |
|---|
| 2026.09.03 | ₩12,850 | ₩13,224 | ₩12,342 | ₩12,823 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩12,823 | ₩13,157 | ₩12,623 | ₩12,823 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩13,037 | ₩13,291 | ₩12,463 | ₩12,984 | -0.41% | 1만 |
|---|
| 2026.08.31 | ₩12,837 | ₩13,638 | ₩12,703 | ₩13,184 | +2.71% | 1.5만 |
|---|
| 2026.08.28 | ₩13,131 | ₩13,131 | ₩12,423 | ₩12,930 | -1.53% | 6.7천 |
|---|
| 2026.08.27 | ₩13,171 | ₩13,785 | ₩13,024 | ₩13,024 | -1.12% | 1.1만 |
|---|
| 2026.08.26 | ₩12,970 | ₩13,411 | ₩12,676 | ₩12,810 | -1.24% | 2.8만 |
|---|
| 2026.08.25 | ₩14,667 | ₩14,667 | ₩12,944 | ₩12,970 | -11.57% | 6.7만 |
|---|
| 2026.08.24 | ₩13,999 | ₩14,146 | ₩13,358 | ₩13,798 | -1.43% | 6.9천 |
|---|
| 2026.08.21 | ₩14,627 | ₩15,027 | ₩13,745 | ₩14,159 | -3.20% | 8.1천 |
|---|
| 2026.08.20 | ₩14,947 | ₩16,163 | ₩13,692 | ₩14,092 | -5.72% | 1.7만 |
|---|
| 2026.08.19 | ₩16,189 | ₩16,363 | ₩13,892 | ₩14,707 | -9.16% | 5.6만 |
|---|
| 2026.08.18 | ₩14,894 | ₩17,632 | ₩14,894 | ₩16,603 | +11.48% | 12.7만 |
|---|
| 2026.08.17 | ₩15,441 | ₩15,762 | ₩14,814 | ₩14,920 | -3.37% | 1.1만 |
|---|
| 2026.08.14 | ₩17,352 | ₩17,352 | ₩15,361 | ₩15,588 | -10.16% | 2.5만 |
|---|
| 2026.08.13 | ₩15,094 | ₩16,323 | ₩15,094 | ₩15,855 | +5.04% | 7.5만 |
|---|
| 2026.08.12 | ₩17,378 | ₩17,378 | ₩15,027 | ₩15,562 | -10.45% | 5.6만 |
|---|
| 2026.08.11 | ₩18,059 | ₩18,567 | ₩17,218 | ₩17,872 | -1.04% | 5.5만 |
|---|
| 2026.08.10 | ₩16,376 | ₩18,033 | ₩16,376 | ₩17,632 | +7.67% | 2.2만 |
|---|
| 2026.08.07 | ₩15,749 | ₩16,791 | ₩15,548 | ₩16,603 | +5.43% | 2만 |
|---|
| 2026.08.06 | ₩14,600 | ₩15,668 | ₩14,359 | ₩15,548 | +6.50% | 1.1만 |
|---|
| 2026.08.05 | ₩14,693 | ₩15,027 | ₩14,106 | ₩14,399 | -2.00% | 5.8천 |
|---|
| 2026.08.04 | ₩14,987 | ₩15,695 | ₩14,573 | ₩14,693 | -1.96% | 1만 |
|---|
| 2026.08.03 | ₩15,695 | ₩15,695 | ₩14,693 | ₩14,867 | -5.28% | 6.9천 |
|---|
| 2026.07.31 | ₩16,884 | ₩16,884 | ₩15,468 | ₩15,495 | -8.23% | 1.3만 |
|---|
| 2026.07.30 | ₩17,899 | ₩18,928 | ₩14,693 | ₩17,031 | -4.85% | 3.9만 |
|---|
| 2026.07.29 | ₩16,483 | ₩18,874 | ₩16,042 | ₩17,605 | +6.81% | 7.2만 |
|---|
| 2026.07.28 | ₩12,262 | ₩17,138 | ₩12,262 | ₩16,630 | +35.62% | 13.3만 |
|---|
| 2026.07.27 | ₩10,606 | ₩12,690 | ₩10,606 | ₩12,222 | +15.24% | 1.4만 |
|---|
| 2026.07.24 | ₩13,157 | ₩13,157 | ₩10,686 | ₩11,287 | -14.21% | 2.4만 |
|---|
| 2026.07.23 | ₩12,022 | ₩12,022 | ₩11,220 | ₩12,022 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩12,022 | ₩13,224 | ₩11,220 | ₩12,022 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩13,625 | ₩14,426 | ₩13,224 | ₩14,426 | +5.88% | 5.1천 |
|---|
| 2026.07.20 | ₩14,025 | ₩14,025 | ₩12,423 | ₩13,625 | -2.86% | 1.1만 |
|---|
| 2026.07.17 | ₩14,025 | ₩14,827 | ₩13,224 | ₩13,625 | -2.86% | 4.6천 |
|---|
| 2026.07.16 | ₩13,625 | ₩15,228 | ₩13,625 | ₩14,827 | +8.82% | 5.6천 |
|---|
| 2026.07.15 | ₩14,025 | ₩14,827 | ₩14,025 | ₩14,426 | +2.86% | 9천 |
|---|
| 2026.07.14 | ₩14,426 | ₩14,827 | ₩13,224 | ₩13,625 | -5.56% | 1.1만 |
|---|
| 2026.07.13 | ₩15,228 | ₩15,628 | ₩14,426 | ₩14,426 | -5.26% | 7.7천 |
|---|
| 2026.07.10 | ₩15,628 | ₩15,628 | ₩14,827 | ₩15,628 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩16,029 | ₩16,029 | ₩14,426 | ₩15,628 | -2.50% | 1.1만 |
|---|
| 2026.07.08 | ₩15,628 | ₩16,430 | ₩14,827 | ₩15,628 | 0.00% | 6.4천 |
|---|
| 2026.07.07 | ₩15,628 | ₩16,029 | ₩14,426 | ₩16,029 | +2.56% | 1.1만 |
|---|
| 2026.07.06 | ₩14,426 | ₩16,430 | ₩14,025 | ₩16,430 | +13.89% | 2.5만 |
|---|
| 2026.07.02 | ₩14,025 | ₩15,228 | ₩13,625 | ₩15,228 | +8.57% | 3.3만 |
|---|
| 2026.07.01 | ₩14,426 | ₩14,426 | ₩12,823 | ₩14,426 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩15,628 | ₩16,430 | ₩14,025 | ₩15,628 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩14,025 | ₩18,033 | ₩13,625 | ₩16,831 | +20.00% | 27.1만 |
|---|
| 2026.06.26 | ₩13,625 | ₩15,228 | ₩13,224 | ₩14,426 | +5.88% | 3.2만 |
|---|
| 2026.06.25 | ₩13,625 | ₩14,025 | ₩12,423 | ₩14,025 | +2.94% | 4.5만 |
|---|
| 2026.06.24 | ₩14,025 | ₩16,029 | ₩13,625 | ₩13,625 | -2.86% | 19.8만 |
|---|
| 2026.06.23 | ₩17,231 | ₩17,231 | ₩13,224 | ₩14,426 | -16.28% | 168.6만 |
|---|
| 2026.06.22 | ₩23,242 | ₩24,044 | ₩22,841 | ₩23,242 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩23,643 | ₩25,647 | ₩22,841 | ₩23,242 | -1.69% | 6.4천 |
|---|
| 2026.06.17 | ₩23,242 | ₩24,044 | ₩22,841 | ₩23,242 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩29,654 | ₩29,654 | ₩22,441 | ₩22,841 | -22.97% | 5만 |
|---|
| 2026.06.15 | ₩26,047 | ₩28,452 | ₩24,845 | ₩27,250 | +4.62% | 8.7천 |
|---|
| 2026.06.12 | ₩26,047 | ₩26,849 | ₩25,647 | ₩26,047 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩26,849 | ₩28,852 | ₩26,448 | ₩27,250 | +1.49% | 5.8천 |
|---|
| 2026.06.10 | ₩26,849 | ₩28,452 | ₩26,849 | ₩27,650 | +2.99% | 3.5천 |
|---|
| 2026.06.09 | ₩27,250 | ₩28,051 | ₩26,448 | ₩26,448 | -2.94% | 5천 |
|---|
| 2026.06.08 | ₩26,448 | ₩28,852 | ₩26,047 | ₩27,250 | +3.03% | 3.8천 |
|---|
| 2026.06.05 | ₩27,650 | ₩30,055 | ₩26,849 | ₩26,849 | -2.90% | 5.5천 |
|---|
| 2026.06.04 | ₩29,654 | ₩30,055 | ₩26,849 | ₩27,250 | -8.11% | 6.1천 |
|---|
| 2026.06.03 | ₩30,055 | ₩30,055 | ₩28,051 | ₩28,051 | -6.67% | 4.5천 |
|---|
| 2026.06.02 | ₩29,654 | ₩30,055 | ₩28,051 | ₩29,253 | -1.35% | 4.1천 |
|---|
| 2026.06.01 | ₩28,051 | ₩28,852 | ₩26,849 | ₩28,852 | +2.86% | 4.2천 |
|---|
| 2026.05.29 | ₩28,051 | ₩28,852 | ₩26,849 | ₩28,051 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩27,650 | ₩28,852 | ₩26,849 | ₩28,051 | +1.45% | 5천 |
|---|
| 2026.05.27 | ₩26,047 | ₩27,650 | ₩24,845 | ₩27,250 | +4.62% | 6.1천 |
|---|
| 2026.05.26 | ₩24,044 | ₩26,849 | ₩23,643 | ₩26,047 | +8.33% | 1.2만 |
|---|
| 2026.05.22 | ₩24,845 | ₩24,845 | ₩24,044 | ₩24,044 | -3.23% | 1.5천 |
|---|
| 2026.05.21 | ₩24,444 | ₩25,647 | ₩24,044 | ₩25,246 | +3.28% | 5천 |
|---|
| 2026.05.20 | ₩22,441 | ₩24,845 | ₩22,441 | ₩24,044 | +7.14% | 4.9천 |
|---|
| 2026.05.19 | ₩23,643 | ₩23,643 | ₩22,441 | ₩22,841 | -3.39% | 1.1천 |
|---|
| 2026.05.18 | ₩23,242 | ₩25,246 | ₩22,441 | ₩22,841 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩23,242 | ₩24,044 | ₩22,441 | ₩22,841 | -1.72% | 703 |
|---|
| 2026.05.14 | ₩23,242 | ₩24,444 | ₩23,242 | ₩23,242 | 0.00% | 7.6천 |
|---|
| 2026.05.13 | ₩23,643 | ₩24,444 | ₩23,242 | ₩23,643 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩23,643 | ₩24,444 | ₩23,643 | ₩23,643 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩25,647 | ₩25,647 | ₩23,643 | ₩24,044 | -6.25% | 3.6천 |
|---|
| 2026.05.08 | ₩25,246 | ₩25,647 | ₩23,643 | ₩24,444 | -3.17% | 2.5천 |
|---|
| 2026.05.07 | ₩25,647 | ₩25,647 | ₩23,643 | ₩23,643 | -7.81% | 1.7천 |
|---|
| 2026.05.06 | ₩24,044 | ₩25,246 | ₩24,044 | ₩24,044 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩24,845 | ₩25,647 | ₩24,044 | ₩24,044 | -3.23% | 2.5천 |
|---|
| 2026.05.04 | ₩24,845 | ₩24,845 | ₩24,044 | ₩24,845 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩24,044 | ₩25,647 | ₩24,044 | ₩24,444 | +1.67% | 1.4천 |
|---|
| 2026.04.30 | ₩24,044 | ₩25,246 | ₩24,044 | ₩24,044 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,845 | ₩24,845 | ₩24,044 | ₩24,044 | -3.23% | 2천 |
|---|
| 2026.04.28 | ₩24,845 | ₩25,647 | ₩24,444 | ₩24,444 | -1.61% | 1.2천 |
|---|
| 2026.04.27 | ₩26,047 | ₩27,250 | ₩24,444 | ₩25,647 | -1.54% | 3.3천 |
|---|
| 2026.04.24 | ₩26,849 | ₩26,849 | ₩25,647 | ₩25,647 | -4.48% | 1.2천 |
|---|
| 2026.04.23 | ₩27,650 | ₩27,650 | ₩26,047 | ₩26,448 | -4.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,650 | ₩28,852 | ₩27,250 | ₩28,452 | +2.90% | 3천 |
|---|
| 2026.04.21 | ₩29,253 | ₩29,253 | ₩27,250 | ₩28,051 | -4.11% | 2.5천 |
|---|
| 2026.04.20 | ₩28,852 | ₩30,055 | ₩28,852 | ₩29,654 | +2.78% | 3.3천 |
|---|
| 2026.04.17 | ₩29,253 | ₩30,055 | ₩27,250 | ₩30,055 | +2.74% | 2천 |
|---|
| 2026.04.16 | ₩27,650 | ₩29,253 | ₩27,650 | ₩28,051 | +1.45% | 2.7천 |
|---|
| 2026.04.15 | ₩28,051 | ₩28,852 | ₩27,650 | ₩28,051 | 0.00% | 3.6천 |
|---|
| 2026.04.14 | ₩27,650 | ₩29,654 | ₩27,250 | ₩28,852 | +4.35% | 4.8천 |
|---|
| 2026.04.13 | ₩26,448 | ₩28,452 | ₩26,448 | ₩28,051 | +6.06% | 2.8천 |
|---|
| 2026.04.10 | ₩27,650 | ₩29,253 | ₩26,448 | ₩28,452 | +2.90% | 8.1천 |
|---|
| 2026.04.09 | ₩23,643 | ₩29,253 | ₩23,643 | ₩28,051 | +18.64% | 1.2만 |
|---|
| 2026.04.08 | ₩24,044 | ₩24,845 | ₩23,643 | ₩24,044 | 0.00% | 3.5천 |
|---|
| 2026.04.07 | ₩23,643 | ₩24,845 | ₩23,643 | ₩24,444 | +3.39% | 2.1천 |
|---|
| 2026.04.06 | ₩24,845 | ₩24,845 | ₩22,040 | ₩24,845 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩24,444 | ₩24,845 | ₩23,242 | ₩24,044 | -1.64% | 1.6천 |
|---|
| 2026.04.01 | ₩22,841 | ₩24,044 | ₩22,040 | ₩24,044 | +5.26% | 3.8천 |
|---|
| 2026.03.31 | ₩22,441 | ₩24,044 | ₩20,036 | ₩21,639 | -3.57% | 8.3천 |
|---|
| 2026.03.30 | ₩24,044 | ₩25,246 | ₩22,441 | ₩22,441 | -6.67% | 1.3만 |
|---|
| 2026.03.27 | ₩24,044 | ₩25,647 | ₩24,044 | ₩24,044 | 0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩24,444 | ₩25,246 | ₩24,444 | ₩24,444 | 0.00% | 2.9천 |
|---|
| 2026.03.25 | ₩24,044 | ₩26,047 | ₩23,643 | ₩24,444 | +1.67% | 4.9천 |
|---|
| 2026.03.24 | ₩24,044 | ₩24,845 | ₩23,643 | ₩24,444 | +1.67% | 6.4천 |
|---|
| 2026.03.23 | ₩28,452 | ₩28,852 | ₩24,044 | ₩24,044 | -15.49% | 1.9만 |
|---|
| 2026.03.20 | ₩25,647 | ₩26,849 | ₩25,246 | ₩25,647 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩27,250 | ₩29,253 | ₩25,647 | ₩26,047 | -4.41% | 6.5천 |
|---|
| 2026.03.18 | ₩29,253 | ₩30,856 | ₩27,650 | ₩27,650 | -5.48% | 6.1천 |
|---|
| 2026.03.17 | ₩31,658 | ₩32,058 | ₩29,654 | ₩29,654 | -6.33% | 6.3천 |
|---|
| 2026.03.16 | ₩29,654 | ₩33,260 | ₩28,852 | ₩32,459 | +9.46% | 7천 |
|---|
| 2026.03.13 | ₩27,650 | ₩31,658 | ₩26,849 | ₩30,856 | +11.59% | 2.6만 |
|---|
| 2026.03.12 | ₩29,253 | ₩29,253 | ₩26,849 | ₩27,650 | -5.48% | 1.9만 |
|---|
| 2026.03.11 | ₩27,250 | ₩29,654 | ₩26,047 | ₩28,852 | +5.88% | 1.3만 |
|---|
| 2026.03.10 | ₩28,452 | ₩28,852 | ₩25,246 | ₩26,047 | -8.45% | 1.7만 |
|---|
| 2026.03.09 | ₩27,650 | ₩28,852 | ₩27,250 | ₩28,051 | +1.45% | 2.9천 |
|---|
| 2026.03.06 | ₩28,452 | ₩30,055 | ₩27,250 | ₩29,253 | +2.82% | 2.4천 |
|---|
| 2026.03.05 | ₩28,452 | ₩30,856 | ₩28,452 | ₩29,253 | +2.82% | 5.5천 |
|---|
| 2026.03.04 | ₩28,051 | ₩28,852 | ₩27,650 | ₩28,051 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩27,650 | ₩28,852 | ₩25,246 | ₩27,650 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩28,051 | ₩29,654 | ₩27,650 | ₩27,650 | -1.43% | 5.9천 |
|---|
| 2026.02.27 | ₩28,452 | ₩29,654 | ₩28,051 | ₩28,852 | +1.41% | 5천 |
|---|
| 2026.02.26 | ₩30,055 | ₩30,055 | ₩28,452 | ₩28,852 | -4.00% | 2.6천 |
|---|
| 2026.02.25 | ₩28,051 | ₩30,055 | ₩28,051 | ₩30,055 | +7.14% | 1.7만 |
|---|
| 2026.02.24 | ₩26,448 | ₩30,455 | ₩26,448 | ₩30,055 | +13.64% | 5.1천 |
|---|
| 2026.02.23 | ₩26,047 | ₩28,452 | ₩24,444 | ₩28,051 | +7.69% | 5.5천 |
|---|
| 2026.02.20 | ₩29,654 | ₩29,654 | ₩28,452 | ₩28,452 | -4.05% | 3천 |
|---|
| 2026.02.19 | ₩29,654 | ₩30,455 | ₩29,253 | ₩29,654 | 0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩31,257 | ₩31,257 | ₩29,654 | ₩30,455 | -2.56% | 4.2천 |
|---|
| 2026.02.17 | ₩32,459 | ₩32,459 | ₩30,856 | ₩30,856 | -4.94% | 2.2천 |
|---|
| 2026.02.13 | ₩31,257 | ₩32,459 | ₩30,455 | ₩30,856 | -1.28% | 3.2천 |
|---|
| 2026.02.12 | ₩32,058 | ₩34,062 | ₩31,257 | ₩31,658 | -1.25% | 4.4천 |
|---|
| 2026.02.11 | ₩35,264 | ₩35,264 | ₩31,658 | ₩32,860 | -6.82% | 5.4천 |
|---|
| 2026.02.10 | ₩32,459 | ₩38,470 | ₩31,257 | ₩34,863 | +7.41% | 3.3만 |
|---|
| 2026.02.09 | ₩32,860 | ₩32,860 | ₩31,257 | ₩32,058 | -2.44% | 2.8천 |
|---|
| 2026.02.06 | ₩28,452 | ₩32,058 | ₩28,051 | ₩32,058 | +12.68% | 5.2천 |
|---|
| 2026.02.05 | ₩30,455 | ₩30,455 | ₩28,051 | ₩28,452 | -6.58% | 5.7천 |
|---|
| 2026.02.04 | ₩30,856 | ₩31,257 | ₩30,055 | ₩31,257 | +1.30% | 1.5천 |
|---|
| 2026.02.03 | ₩31,658 | ₩32,860 | ₩30,455 | ₩31,257 | -1.27% | 1.3천 |
|---|
| 2026.02.02 | ₩32,459 | ₩33,661 | ₩31,257 | ₩32,860 | +1.23% | 2천 |
|---|
| 2026.01.30 | ₩34,863 | ₩34,863 | ₩32,058 | ₩32,860 | -5.75% | 4.1천 |
|---|
| 2026.01.29 | ₩35,665 | ₩36,466 | ₩32,860 | ₩35,264 | -1.12% | 6.4천 |
|---|
| 2026.01.28 | ₩37,268 | ₩37,268 | ₩35,264 | ₩36,466 | -2.15% | 4.3천 |
|---|
| 2026.01.27 | ₩38,069 | ₩38,069 | ₩34,463 | ₩37,668 | -1.05% | 1.4만 |
|---|
| 2026.01.26 | ₩35,264 | ₩36,466 | ₩32,860 | ₩36,466 | +3.41% | 5.6만 |
|---|
| 2026.01.23 | ₩31,658 | ₩37,668 | ₩30,856 | ₩36,466 | +15.19% | 2.2만 |
|---|
| 2026.01.22 | ₩28,852 | ₩31,658 | ₩28,852 | ₩31,658 | +9.72% | 2.1만 |
|---|
| 2026.01.21 | ₩28,452 | ₩28,452 | ₩27,650 | ₩28,051 | -1.41% | 8.7천 |
|---|
| 2026.01.20 | ₩27,650 | ₩28,852 | ₩26,448 | ₩28,051 | +1.45% | 8.1천 |
|---|
| 2026.01.16 | ₩27,650 | ₩28,852 | ₩27,650 | ₩27,650 | 0.00% | 3.8천 |
|---|
| 2026.01.15 | ₩28,452 | ₩29,253 | ₩27,650 | ₩28,452 | 0.00% | 7.1천 |
|---|
| 2026.01.14 | ₩27,650 | ₩28,452 | ₩27,250 | ₩28,051 | +1.45% | 6.4천 |
|---|
| 2026.01.13 | ₩28,852 | ₩29,253 | ₩26,849 | ₩28,051 | -2.78% | 8.3천 |
|---|
| 2026.01.12 | ₩30,055 | ₩30,055 | ₩28,452 | ₩28,452 | -5.33% | 9천 |
|---|
| 2026.01.09 | ₩29,654 | ₩30,455 | ₩28,852 | ₩29,253 | -1.35% | 1만 |
|---|
| 2026.01.08 | ₩30,055 | ₩30,455 | ₩29,253 | ₩29,654 | -1.33% | 7.1천 |
|---|
| 2026.01.07 | ₩30,455 | ₩30,856 | ₩29,253 | ₩30,455 | 0.00% | 7.1천 |
|---|
| 2026.01.06 | ₩30,055 | ₩30,856 | ₩29,654 | ₩30,455 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩31,257 | ₩31,257 | ₩29,654 | ₩30,455 | -2.56% | 1.1만 |
|---|
| 2026.01.02 | ₩32,058 | ₩32,058 | ₩28,852 | ₩30,055 | -6.25% | 2.1만 |
|---|
| 2025.12.31 | ₩32,459 | ₩32,860 | ₩30,856 | ₩31,658 | -2.47% | 1.6만 |
|---|
| 2025.12.30 | ₩32,860 | ₩33,661 | ₩32,459 | ₩32,860 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩39,271 | ₩39,271 | ₩32,058 | ₩32,860 | -16.33% | 5.5만 |
|---|
| 2025.12.26 | ₩41,275 | ₩44,080 | ₩40,073 | ₩40,073 | -2.91% | 6.2만 |
|---|
| 2025.12.24 | ₩53,297 | ₩54,098 | ₩40,874 | ₩40,874 | -23.31% | 19만 |
|---|
| 2025.12.23 | ₩66,922 | ₩70,127 | ₩47,286 | ₩51,293 | -23.35% | 586.5만 |
|---|
| 2025.12.22 | ₩34,863 | ₩36,066 | ₩34,863 | ₩35,665 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩39,271 | ₩39,271 | ₩35,264 | ₩36,066 | -8.16% | 4.7천 |
|---|
| 2025.12.18 | ₩37,268 | ₩39,271 | ₩36,867 | ₩37,668 | +1.08% | 1.3천 |
|---|
| 2025.12.17 | ₩40,474 | ₩42,076 | ₩35,665 | ₩37,268 | -7.92% | 4.6천 |
|---|
| 2025.12.16 | ₩36,867 | ₩39,672 | ₩35,264 | ₩38,069 | +3.26% | 2.3천 |
|---|
| 2025.12.15 | ₩48,889 | ₩49,290 | ₩36,066 | ₩37,668 | -22.95% | 1.6만 |
|---|
| 2025.12.12 | ₩44,080 | ₩45,683 | ₩42,477 | ₩42,878 | -2.73% | 4.1천 |
|---|
| 2025.12.11 | ₩44,882 | ₩46,084 | ₩41,676 | ₩42,878 | -4.46% | 3.7천 |
|---|
| 2025.12.10 | ₩48,087 | ₩48,087 | ₩42,477 | ₩45,683 | -5.00% | 4천 |
|---|
| 2025.12.09 | ₩44,080 | ₩48,889 | ₩44,080 | ₩48,087 | +9.09% | 9.6천 |
|---|
| 2025.12.08 | ₩39,271 | ₩44,080 | ₩39,271 | ₩44,080 | +12.24% | 7.1천 |
|---|
| 2025.12.05 | ₩39,672 | ₩39,672 | ₩38,069 | ₩38,470 | -3.03% | 2.3천 |
|---|
| 2025.12.04 | ₩38,069 | ₩41,275 | ₩38,069 | ₩40,073 | +5.26% | 1.2천 |
|---|
| 2025.12.03 | ₩41,676 | ₩41,676 | ₩39,271 | ₩40,073 | -3.85% | 737 |
|---|
| 2025.12.02 | ₩42,076 | ₩42,076 | ₩40,073 | ₩40,474 | -3.81% | 1.5천 |
|---|
| 2025.12.01 | ₩41,275 | ₩42,076 | ₩38,470 | ₩40,874 | -0.97% | 1.3천 |
|---|
| 2025.11.28 | ₩38,871 | ₩42,076 | ₩37,668 | ₩42,076 | +8.25% | 1.1천 |
|---|
| 2025.11.26 | ₩36,466 | ₩42,076 | ₩35,665 | ₩39,271 | +7.69% | 3.5천 |
|---|
| 2025.11.25 | ₩36,867 | ₩37,268 | ₩34,863 | ₩35,665 | -3.26% | 2.3천 |
|---|
| 2025.11.24 | ₩34,062 | ₩37,268 | ₩34,062 | ₩35,665 | +4.71% | 3.2천 |
|---|
| 2025.11.21 | ₩35,665 | ₩35,665 | ₩32,860 | ₩33,260 | -6.74% | 1.5천 |
|---|
| 2025.11.20 | ₩33,260 | ₩34,062 | ₩32,058 | ₩33,260 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩32,459 | ₩37,668 | ₩32,058 | ₩33,661 | +3.70% | 3.2천 |
|---|
| 2025.11.18 | ₩32,459 | ₩34,863 | ₩32,058 | ₩32,860 | +1.23% | 1.4천 |
|---|
| 2025.11.17 | ₩35,264 | ₩35,264 | ₩32,058 | ₩32,860 | -6.82% | 1.2천 |
|---|
| 2025.11.14 | ₩36,066 | ₩36,066 | ₩34,062 | ₩35,264 | -2.22% | 1.2천 |
|---|
| 2025.11.13 | ₩34,863 | ₩36,066 | ₩33,661 | ₩34,062 | -2.30% | 1.1천 |
|---|
| 2025.11.12 | ₩36,066 | ₩36,867 | ₩34,863 | ₩36,066 | 0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩38,470 | ₩38,470 | ₩34,463 | ₩36,066 | -6.25% | 3.7천 |
|---|
| 2025.11.10 | ₩38,069 | ₩38,871 | ₩36,066 | ₩37,668 | -1.05% | 733 |
|---|
| 2025.11.07 | ₩37,668 | ₩38,470 | ₩36,066 | ₩38,069 | +1.06% | 2.2천 |
|---|
| 2025.11.06 | ₩38,470 | ₩40,474 | ₩37,268 | ₩38,470 | 0.00% | 2.2천 |
|---|
| 2025.11.05 | ₩40,474 | ₩41,676 | ₩38,871 | ₩39,672 | -1.98% | 5.2천 |
|---|
| 2025.11.04 | ₩39,672 | ₩40,474 | ₩38,069 | ₩40,073 | +1.01% | 1.6천 |
|---|
| 2025.11.03 | ₩40,073 | ₩40,874 | ₩39,271 | ₩39,271 | -2.00% | 2.4천 |
|---|
| 2025.10.31 | ₩40,073 | ₩40,874 | ₩37,668 | ₩40,073 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩40,474 | ₩40,874 | ₩39,271 | ₩40,073 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩40,874 | ₩40,874 | ₩39,271 | ₩39,672 | -2.94% | 2.1천 |
|---|
| 2025.10.28 | ₩41,676 | ₩41,676 | ₩39,271 | ₩40,073 | -3.85% | 1.7천 |
|---|
| 2025.10.27 | ₩40,073 | ₩44,080 | ₩38,871 | ₩40,874 | +2.00% | 3.6천 |
|---|
| 2025.10.24 | ₩38,069 | ₩41,275 | ₩37,668 | ₩40,073 | +5.26% | 2천 |
|---|
| 2025.10.23 | ₩35,665 | ₩39,271 | ₩35,665 | ₩38,069 | +6.74% | 5천 |
|---|
| 2025.10.22 | ₩38,470 | ₩38,871 | ₩35,264 | ₩36,066 | -6.25% | 5.1천 |
|---|
| 2025.10.21 | ₩40,874 | ₩40,874 | ₩38,470 | ₩38,470 | -5.88% | 1.6천 |
|---|
| 2025.10.20 | ₩40,474 | ₩41,275 | ₩39,271 | ₩41,275 | +1.98% | 2.2천 |
|---|
| 2025.10.17 | ₩40,474 | ₩41,676 | ₩38,470 | ₩39,672 | -1.98% | 2.8천 |
|---|
| 2025.10.16 | ₩42,878 | ₩42,878 | ₩40,474 | ₩40,874 | -4.67% | 4.2천 |
|---|
| 2025.10.15 | ₩44,080 | ₩44,080 | ₩41,676 | ₩44,080 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩42,076 | ₩43,279 | ₩41,275 | ₩42,878 | +1.90% | 2.3천 |
|---|
| 2025.10.13 | ₩41,275 | ₩43,679 | ₩39,672 | ₩43,279 | +4.85% | 4.7천 |
|---|
| 2025.10.10 | ₩43,679 | ₩44,882 | ₩42,076 | ₩42,076 | -3.67% | 3.7천 |
|---|