시장 데이터를 불러오는 중
전체 종목
트루패니언 과거 주가
Trupanion, Inc. - Common Stock · TRUP · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trupanion, Inc. - Common Stock · TRUP · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,649 | ₩34,997 | ₩34,260 | ₩34,944 | +0.85% | 27만 |
| 2026.10.08 | ₩33,053 | ₩34,770 | ₩32,745 | ₩34,622 | +4.75% | 49만 |
| 2026.10.07 | ₩32,651 | ₩33,590 | ₩32,302 | ₩33,026 | +1.15% | 50만 |
| 2026.10.06 | ₩32,946 | ₩33,388 | ₩32,329 | ₩33,093 | +0.45% | 33.3만 |
| 2026.10.05 | ₩31,578 | ₩33,000 | ₩31,437 | ₩32,946 | +4.33% | 57.5만 |
| 2026.10.02 | ₩32,074 | ₩32,141 | ₩31,149 | ₩31,618 | -1.42% | 47.8만 |
| 2026.10.01 | ₩32,088 | ₩32,329 | ₩31,189 | ₩31,779 | -0.96% | 38만 |
| 2026.09.30 | ₩31,699 | ₩32,128 | ₩30,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,323 |
| -1.18% |
| 40.1만 |
| 2026.09.29 | ₩31,042 | ₩31,779 | ₩30,787 | ₩31,659 | +1.99% | 52.2만 |
|---|
| 2026.09.28 | ₩30,733 | ₩31,216 | ₩29,768 | ₩31,203 | +1.53% | 45만 |
|---|
| 2026.09.25 | ₩29,915 | ₩31,136 | ₩29,567 | ₩31,055 | +3.81% | 54.8만 |
|---|
| 2026.09.24 | ₩30,827 | ₩31,042 | ₩29,969 | ₩30,063 | -2.48% | 46.5만 |
|---|
| 2026.09.23 | ₩31,484 | ₩31,753 | ₩30,559 | ₩30,680 | -2.56% | 37.1만 |
|---|
| 2026.09.22 | ₩33,938 | ₩33,938 | ₩31,525 | ₩31,685 | -6.64% | 51.6만 |
|---|
| 2026.09.21 | ₩33,817 | ₩34,025 | ₩33,107 | ₩33,523 | -0.87% | 24.3만 |
|---|
| 2026.09.18 | ₩34,153 | ₩34,434 | ₩33,536 | ₩33,616 | -1.57% | 93.3만 |
|---|
| 2026.09.17 | ₩34,515 | ₩34,944 | ₩33,978 | ₩34,367 | -0.43% | 45.1만 |
|---|
| 2026.09.16 | ₩35,199 | ₩35,862 | ₩34,260 | ₩34,367 | -2.36% | 41.8만 |
|---|
| 2026.09.15 | ₩35,065 | ₩36,177 | ₩34,528 | ₩35,292 | +0.65% | 41.4만 |
|---|
| 2026.09.14 | ₩33,965 | ₩35,158 | ₩33,965 | ₩35,065 | +3.24% | 40.1만 |
|---|
| 2026.09.11 | ₩33,523 | ₩34,032 | ₩32,879 | ₩33,375 | -0.44% | 35.6만 |
|---|
| 2026.09.10 | ₩33,254 | ₩34,032 | ₩33,053 | ₩33,523 | +0.81% | 39.3만 |
|---|
| 2026.09.09 | ₩34,555 | ₩35,065 | ₩32,852 | ₩33,254 | -3.76% | 53.7만 |
|---|
| 2026.09.08 | ₩36,848 | ₩36,848 | ₩34,649 | ₩35,024 | -4.95% | 48.3만 |
|---|
| 2026.09.04 | ₩38,055 | ₩38,310 | ₩36,969 | ₩37,277 | -2.04% | 31.4만 |
|---|
| 2026.09.03 | ₩38,189 | ₩39,422 | ₩38,028 | ₩38,605 | +1.09% | 31.3만 |
|---|
| 2026.09.02 | ₩37,451 | ₩38,819 | ₩37,277 | ₩37,894 | +1.18% | 50.5만 |
|---|
| 2026.09.01 | ₩38,953 | ₩39,114 | ₩37,076 | ₩37,384 | -4.03% | 40.1만 |
|---|
| 2026.08.31 | ₩39,650 | ₩39,650 | ₩38,021 | ₩39,087 | -1.42% | 66.9만 |
|---|
| 2026.08.28 | ₩39,825 | ₩40,663 | ₩38,980 | ₩39,717 | -0.27% | 34.5만 |
|---|
| 2026.08.27 | ₩40,173 | ₩41,099 | ₩39,483 | ₩39,758 | -1.03% | 49.8만 |
|---|
| 2026.08.26 | ₩40,348 | ₩40,656 | ₩39,259 | ₩40,482 | +0.33% | 67.8만 |
|---|
| 2026.08.25 | ₩42,493 | ₩43,029 | ₩42,346 | ₩42,694 | +0.47% | 36만 |
|---|
| 2026.08.24 | ₩41,635 | ₩42,667 | ₩41,011 | ₩42,587 | +2.29% | 37.2만 |
|---|
| 2026.08.21 | ₩41,259 | ₩42,131 | ₩40,790 | ₩41,702 | +1.07% | 32.7만 |
|---|
| 2026.08.20 | ₩41,836 | ₩42,198 | ₩40,859 | ₩41,139 | -1.67% | 32.6만 |
|---|
| 2026.08.19 | ₩40,509 | ₩42,212 | ₩40,495 | ₩41,702 | +2.95% | 39.5만 |
|---|
| 2026.08.18 | ₩40,281 | ₩40,723 | ₩40,006 | ₩40,187 | -0.23% | 44.2만 |
|---|
| 2026.08.17 | ₩40,669 | ₩41,179 | ₩39,664 | ₩40,214 | -1.12% | 61.1만 |
|---|
| 2026.08.14 | ₩41,655 | ₩41,957 | ₩40,804 | ₩41,032 | -1.50% | 27.6만 |
|---|
| 2026.08.13 | ₩41,085 | ₩41,635 | ₩40,388 | ₩41,568 | +1.17% | 54.1만 |
|---|
| 2026.08.12 | ₩40,415 | ₩42,124 | ₩39,932 | ₩40,656 | +0.60% | 57.5만 |
|---|
| 2026.08.11 | ₩38,953 | ₩41,407 | ₩38,953 | ₩40,911 | +5.03% | 106.8만 |
|---|
| 2026.08.10 | ₩35,950 | ₩39,610 | ₩35,950 | ₩38,967 | +8.39% | 165.2만 |
|---|
| 2026.08.07 | ₩37,411 | ₩37,827 | ₩35,602 | ₩36,191 | -3.26% | 62.2만 |
|---|
| 2026.08.06 | ₩36,995 | ₩39,259 | ₩35,266 | ₩37,760 | +2.07% | 195.4만 |
|---|
| 2026.08.05 | ₩33,053 | ₩33,315 | ₩32,155 | ₩32,705 | -1.05% | 37.7만 |
|---|
| 2026.08.04 | ₩32,731 | ₩33,419 | ₩32,611 | ₩33,053 | +0.98% | 51.7만 |
|---|
| 2026.08.03 | ₩33,496 | ₩34,112 | ₩32,584 | ₩33,415 | -0.24% | 49.1만 |
|---|
| 2026.07.31 | ₩33,026 | ₩33,134 | ₩32,188 | ₩32,839 | -0.57% | 24만 |
|---|
| 2026.07.30 | ₩34,086 | ₩34,220 | ₩32,517 | ₩32,825 | -3.70% | 29.5만 |
|---|
| 2026.07.29 | ₩33,804 | ₩34,957 | ₩33,804 | ₩34,662 | +2.54% | 48.4만 |
|---|
| 2026.07.28 | ₩33,630 | ₩34,823 | ₩33,630 | ₩34,193 | +1.67% | 33.9만 |
|---|
| 2026.07.27 | ₩32,678 | ₩33,616 | ₩32,678 | ₩33,348 | +2.05% | 33.8만 |
|---|
| 2026.07.24 | ₩31,685 | ₩32,638 | ₩31,618 | ₩32,168 | +1.52% | 27.5만 |
|---|
| 2026.07.23 | ₩32,195 | ₩32,718 | ₩31,478 | ₩31,511 | -2.12% | 31.5만 |
|---|
| 2026.07.22 | ₩34,716 | ₩34,716 | ₩32,765 | ₩32,785 | -5.56% | 28.2만 |
|---|
| 2026.07.21 | ₩35,333 | ₩35,722 | ₩34,139 | ₩34,662 | -1.90% | 25만 |
|---|
| 2026.07.20 | ₩35,534 | ₩36,204 | ₩35,120 | ₩35,856 | +0.91% | 36.1만 |
|---|
| 2026.07.17 | ₩35,212 | ₩36,312 | ₩35,212 | ₩35,802 | +1.68% | 35.6만 |
|---|
| 2026.07.16 | ₩34,555 | ₩36,171 | ₩34,542 | ₩35,333 | +2.25% | 36.5만 |
|---|
| 2026.07.15 | ₩34,595 | ₩35,071 | ₩33,402 | ₩34,153 | -1.28% | 28.2만 |
|---|
| 2026.07.14 | ₩36,057 | ₩36,312 | ₩34,582 | ₩34,622 | -3.98% | 21.1만 |
|---|
| 2026.07.13 | ₩34,984 | ₩36,942 | ₩34,904 | ₩36,700 | +4.91% | 40.2만 |
|---|
| 2026.07.10 | ₩34,689 | ₩35,306 | ₩34,220 | ₩34,635 | -0.15% | 21.1만 |
|---|
| 2026.07.09 | ₩34,863 | ₩35,279 | ₩34,220 | ₩34,649 | -0.62% | 31.1만 |
|---|
| 2026.07.08 | ₩36,097 | ₩36,955 | ₩35,440 | ₩35,453 | -1.78% | 37.1만 |
|---|
| 2026.07.07 | ₩36,513 | ₩37,036 | ₩36,037 | ₩36,271 | -0.66% | 33.4만 |
|---|
| 2026.07.06 | ₩36,084 | ₩36,177 | ₩35,266 | ₩36,030 | -0.15% | 30.5만 |
|---|
| 2026.07.02 | ₩35,038 | ₩36,164 | ₩34,642 | ₩36,084 | +2.99% | 37만 |
|---|
| 2026.07.01 | ₩33,858 | ₩35,594 | ₩33,831 | ₩35,065 | +3.56% | 46.3만 |
|---|
| 2026.06.30 | ₩34,045 | ₩34,045 | ₩32,638 | ₩33,214 | -2.44% | 41.2만 |
|---|
| 2026.06.29 | ₩33,992 | ₩34,528 | ₩33,536 | ₩34,139 | +0.43% | 50.4만 |
|---|
| 2026.06.26 | ₩32,141 | ₩34,595 | ₩32,141 | ₩33,992 | +5.76% | 81만 |
|---|
| 2026.06.25 | ₩32,034 | ₩32,986 | ₩31,538 | ₩32,141 | +0.33% | 28.8만 |
|---|
| 2026.06.24 | ₩31,565 | ₩32,825 | ₩31,565 | ₩32,034 | +1.49% | 33.4만 |
|---|
| 2026.06.23 | ₩31,699 | ₩32,314 | ₩31,471 | ₩31,605 | -0.30% | 27.9만 |
|---|
| 2026.06.22 | ₩30,961 | ₩32,463 | ₩30,849 | ₩31,176 | +0.69% | 33.4만 |
|---|
| 2026.06.18 | ₩31,820 | ₩32,108 | ₩31,230 | ₩31,565 | -0.80% | 50.1만 |
|---|
| 2026.06.17 | ₩32,544 | ₩32,933 | ₩31,069 | ₩31,605 | -2.88% | 50.6만 |
|---|
| 2026.06.16 | ₩32,061 | ₩32,832 | ₩32,048 | ₩32,772 | +2.22% | 42.2만 |
|---|
| 2026.06.15 | ₩31,565 | ₩32,088 | ₩31,297 | ₩32,048 | +1.53% | 41.4만 |
|---|
| 2026.06.12 | ₩31,122 | ₩31,846 | ₩30,760 | ₩31,712 | +1.90% | 34.7만 |
|---|
| 2026.06.11 | ₩31,350 | ₩32,021 | ₩30,814 | ₩31,230 | -0.38% | 29.8만 |
|---|
| 2026.06.10 | ₩29,741 | ₩31,980 | ₩29,594 | ₩31,350 | +5.41% | 45.6만 |
|---|
| 2026.06.09 | ₩29,567 | ₩30,492 | ₩29,567 | ₩29,728 | +0.54% | 27.9만 |
|---|
| 2026.06.08 | ₩29,513 | ₩30,009 | ₩29,118 | ₩29,567 | +0.18% | 32.2만 |
|---|
| 2026.06.05 | ₩29,460 | ₩30,036 | ₩28,789 | ₩29,500 | +0.14% | 31.6만 |
|---|
| 2026.06.04 | ₩29,379 | ₩29,983 | ₩28,644 | ₩29,165 | -0.73% | 37.9만 |
|---|
| 2026.06.03 | ₩29,634 | ₩29,654 | ₩28,481 | ₩28,776 | -2.90% | 45.4만 |
|---|
| 2026.06.02 | ₩29,191 | ₩29,808 | ₩28,588 | ₩29,674 | +1.65% | 38.1만 |
|---|
| 2026.06.01 | ₩29,332 | ₩30,519 | ₩29,191 | ₩29,848 | +1.76% | 40.3만 |
|---|
| 2026.05.29 | ₩29,607 | ₩29,866 | ₩28,963 | ₩29,258 | -1.18% | 40.1만 |
|---|
| 2026.05.28 | ₩28,896 | ₩30,036 | ₩28,387 | ₩29,701 | +2.78% | 32.3만 |
|---|
| 2026.05.27 | ₩29,312 | ₩30,365 | ₩28,829 | ₩29,084 | -0.78% | 37.2만 |
|---|
| 2026.05.26 | ₩29,325 | ₩29,808 | ₩29,017 | ₩29,312 | -0.05% | 33.7만 |
|---|
| 2026.05.22 | ₩29,232 | ₩29,701 | ₩28,856 | ₩29,473 | +0.83% | 37.5만 |
|---|
| 2026.05.21 | ₩29,205 | ₩29,983 | ₩28,373 | ₩29,299 | +0.32% | 65.6만 |
|---|
| 2026.05.20 | ₩29,406 | ₩29,674 | ₩28,655 | ₩29,339 | -0.23% | 51.2만 |
|---|
| 2026.05.19 | ₩30,023 | ₩30,800 | ₩29,473 | ₩29,607 | -1.38% | 37.3만 |
|---|
| 2026.05.18 | ₩29,674 | ₩31,109 | ₩29,527 | ₩30,103 | +1.45% | 32.8만 |
|---|
| 2026.05.15 | ₩29,983 | ₩30,894 | ₩29,393 | ₩29,942 | -0.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,318 | ₩30,961 | ₩29,788 | ₩29,983 | -1.11% | 34.9만 |
|---|
| 2026.05.13 | ₩31,417 | ₩31,417 | ₩30,224 | ₩30,291 | -3.59% | 38.2만 |
|---|
| 2026.05.12 | ₩32,021 | ₩32,349 | ₩31,645 | ₩31,887 | -0.42% | 42.7만 |
|---|
| 2026.05.11 | ₩32,973 | ₩32,973 | ₩31,833 | ₩31,967 | -3.05% | 44.2만 |
|---|
| 2026.05.08 | ₩34,220 | ₩34,247 | ₩32,839 | ₩33,000 | -3.57% | 29만 |
|---|
| 2026.05.07 | ₩33,482 | ₩35,051 | ₩33,214 | ₩34,314 | +2.48% | 34.4만 |
|---|
| 2026.05.06 | ₩34,595 | ₩35,225 | ₩33,402 | ₩33,415 | -3.41% | 30.6만 |
|---|
| 2026.05.05 | ₩35,185 | ₩35,634 | ₩34,320 | ₩34,743 | -1.26% | 43.2만 |
|---|
| 2026.05.04 | ₩32,798 | ₩35,990 | ₩32,691 | ₩35,346 | +7.77% | 65만 |
|---|
| 2026.05.01 | ₩34,193 | ₩36,707 | ₩31,913 | ₩32,624 | -4.59% | 67.9만 |
|---|
| 2026.04.30 | ₩33,241 | ₩33,670 | ₩32,061 | ₩32,168 | -3.23% | 60.7만 |
|---|
| 2026.04.29 | ₩33,281 | ₩33,858 | ₩32,048 | ₩33,630 | +1.05% | 72.1만 |
|---|
| 2026.04.28 | ₩36,835 | ₩36,835 | ₩33,254 | ₩33,469 | -9.14% | 44.4만 |
|---|
| 2026.04.27 | ₩36,553 | ₩37,317 | ₩35,648 | ₩36,540 | -0.04% | 28만 |
|---|
| 2026.04.24 | ₩35,923 | ₩37,156 | ₩32,973 | ₩36,821 | +2.50% | 25.9만 |
|---|
| 2026.04.23 | ₩36,660 | ₩36,660 | ₩35,386 | ₩35,990 | -1.83% | 25.6만 |
|---|
| 2026.04.22 | ₩37,505 | ₩39,007 | ₩35,896 | ₩36,700 | -2.15% | 43.6만 |
|---|
| 2026.04.21 | ₩38,645 | ₩39,490 | ₩37,036 | ₩37,425 | -3.16% | 29.2만 |
|---|
| 2026.04.20 | ₩37,813 | ₩39,047 | ₩36,821 | ₩38,725 | +2.41% | 32.9만 |
|---|
| 2026.04.17 | ₩37,572 | ₩38,242 | ₩37,357 | ₩37,813 | +0.64% | 28.1만 |
|---|
| 2026.04.16 | ₩36,472 | ₩37,425 | ₩36,137 | ₩37,210 | +2.02% | 21만 |
|---|
| 2026.04.15 | ₩35,453 | ₩36,754 | ₩35,453 | ₩36,472 | +2.87% | 27.5만 |
|---|
| 2026.04.14 | ₩34,086 | ₩35,433 | ₩33,911 | ₩35,212 | +3.30% | 38.1만 |
|---|
| 2026.04.13 | ₩32,892 | ₩34,045 | ₩32,383 | ₩33,938 | +3.18% | 33.7만 |
|---|
| 2026.04.10 | ₩34,515 | ₩34,682 | ₩32,557 | ₩32,906 | -4.66% | 28만 |
|---|
| 2026.04.09 | ₩34,193 | ₩34,904 | ₩33,509 | ₩34,515 | +0.94% | 35.7만 |
|---|
| 2026.04.08 | ₩34,743 | ₩35,440 | ₩34,233 | ₩34,421 | -0.93% | 40.2만 |
|---|
| 2026.04.07 | ₩34,555 | ₩34,682 | ₩33,791 | ₩34,153 | -1.16% | 40.8만 |
|---|
| 2026.04.06 | ₩34,394 | ₩35,225 | ₩34,320 | ₩34,582 | +0.55% | 23.8만 |
|---|
| 2026.04.02 | ₩33,804 | ₩34,515 | ₩33,328 | ₩34,394 | +1.75% | 26.1만 |
|---|
| 2026.04.01 | ₩34,461 | ₩35,179 | ₩33,603 | ₩34,112 | -1.01% | 40.9만 |
|---|
| 2026.03.31 | ₩34,327 | ₩34,904 | ₩33,315 | ₩34,340 | +0.04% | 36.7만 |
|---|
| 2026.03.30 | ₩34,361 | ₩35,581 | ₩34,139 | ₩34,582 | +0.64% | 39.5만 |
|---|
| 2026.03.27 | ₩34,501 | ₩34,535 | ₩33,791 | ₩34,126 | -1.09% | 32.7만 |
|---|
| 2026.03.26 | ₩34,233 | ₩35,199 | ₩33,710 | ₩34,917 | +2.00% | 26.2만 |
|---|
| 2026.03.25 | ₩34,649 | ₩35,065 | ₩33,523 | ₩34,193 | -1.32% | 21.1만 |
|---|
| 2026.03.24 | ₩34,917 | ₩35,373 | ₩34,233 | ₩34,287 | -1.80% | 29.7만 |
|---|
| 2026.03.23 | ₩35,333 | ₩36,298 | ₩34,582 | ₩35,212 | -0.34% | 39.3만 |
|---|
| 2026.03.20 | ₩34,220 | ₩35,393 | ₩33,831 | ₩35,145 | +2.70% | 96.1만 |
|---|
| 2026.03.19 | ₩33,911 | ₩34,662 | ₩32,611 | ₩34,206 | +0.87% | 46.5만 |
|---|
| 2026.03.18 | ₩34,957 | ₩36,003 | ₩34,434 | ₩34,434 | -1.50% | 46.8만 |
|---|
| 2026.03.17 | ₩34,139 | ₩35,983 | ₩34,139 | ₩35,494 | +3.97% | 55만 |
|---|
| 2026.03.16 | ₩33,509 | ₩34,327 | ₩33,201 | ₩34,005 | +1.48% | 22.2만 |
|---|
| 2026.03.13 | ₩33,710 | ₩33,710 | ₩32,852 | ₩33,174 | -1.59% | 32.9만 |
|---|
| 2026.03.12 | ₩33,791 | ₩34,461 | ₩33,120 | ₩33,268 | -1.55% | 31.8만 |
|---|
| 2026.03.11 | ₩33,657 | ₩34,709 | ₩32,892 | ₩34,461 | +2.39% | 40만 |
|---|
| 2026.03.10 | ₩35,306 | ₩35,567 | ₩33,670 | ₩33,750 | -4.41% | 34.9만 |
|---|
| 2026.03.09 | ₩36,285 | ₩36,285 | ₩34,488 | ₩35,494 | -2.18% | 43.3만 |
|---|
| 2026.03.06 | ₩37,961 | ₩37,961 | ₩36,486 | ₩36,794 | -3.07% | 47.6만 |
|---|
| 2026.03.05 | ₩37,036 | ₩38,926 | ₩36,969 | ₩38,578 | +4.16% | 43.6만 |
|---|
| 2026.03.04 | ₩36,821 | ₩38,102 | ₩36,432 | ₩37,559 | +2.00% | 41.9만 |
|---|
| 2026.03.03 | ₩35,024 | ₩36,969 | ₩34,193 | ₩36,821 | +5.13% | 49.5만 |
|---|
| 2026.03.02 | ₩34,689 | ₩36,124 | ₩34,689 | ₩35,815 | +3.25% | 39만 |
|---|
| 2026.02.27 | ₩35,990 | ₩35,990 | ₩34,944 | ₩35,587 | -1.12% | 37.2만 |
|---|
| 2026.02.26 | ₩35,748 | ₩37,636 | ₩35,748 | ₩36,526 | +2.18% | 45만 |
|---|
| 2026.02.25 | ₩34,716 | ₩35,882 | ₩33,844 | ₩35,802 | +3.13% | 52.9만 |
|---|
| 2026.02.24 | ₩36,419 | ₩37,096 | ₩34,582 | ₩34,662 | -4.82% | 53.5만 |
|---|
| 2026.02.23 | ₩38,806 | ₩38,824 | ₩36,345 | ₩36,419 | -6.15% | 33.5만 |
|---|
| 2026.02.20 | ₩38,792 | ₩39,288 | ₩38,276 | ₩38,967 | +0.45% | 80만 |
|---|
| 2026.02.19 | ₩38,658 | ₩39,020 | ₩37,673 | ₩38,685 | +0.07% | 60.3만 |
|---|
| 2026.02.18 | ₩38,886 | ₩39,195 | ₩37,465 | ₩38,672 | -0.55% | 85.3만 |
|---|
| 2026.02.17 | ₩38,216 | ₩39,744 | ₩37,250 | ₩38,873 | +1.72% | 120.9만 |
|---|
| 2026.02.13 | ₩40,468 | ₩41,353 | ₩36,607 | ₩37,492 | -7.36% | 133.9만 |
|---|
| 2026.02.12 | ₩43,660 | ₩44,531 | ₩41,782 | ₩43,097 | -1.29% | 90.1만 |
|---|
| 2026.02.11 | ₩44,799 | ₩45,430 | ₩42,721 | ₩43,351 | -3.23% | 76.7만 |
|---|
| 2026.02.10 | ₩44,746 | ₩46,154 | ₩44,250 | ₩44,370 | -0.84% | 45.8만 |
|---|
| 2026.02.09 | ₩44,558 | ₩45,222 | ₩43,539 | ₩43,914 | -1.44% | 44.4만 |
|---|
| 2026.02.06 | ₩44,545 | ₩45,577 | ₩43,767 | ₩44,478 | -0.15% | 45.9만 |
|---|
| 2026.02.05 | ₩43,338 | ₩45,550 | ₩42,714 | ₩44,692 | +3.13% | 96만 |
|---|
| 2026.02.04 | ₩42,453 | ₩43,566 | ₩41,930 | ₩43,365 | +2.15% | 46.4만 |
|---|
| 2026.02.03 | ₩42,547 | ₩42,600 | ₩40,951 | ₩42,332 | -0.50% | 52.4만 |
|---|
| 2026.02.02 | ₩42,895 | ₩43,519 | ₩42,399 | ₩42,627 | -0.63% | 37.3만 |
|---|
| 2026.01.30 | ₩43,029 | ₩43,593 | ₩42,480 | ₩42,895 | -0.31% | 33.5만 |
|---|
| 2026.01.29 | ₩41,903 | ₩43,479 | ₩41,903 | ₩43,137 | +2.94% | 26.9만 |
|---|
| 2026.01.28 | ₩42,466 | ₩43,257 | ₩41,970 | ₩42,118 | -0.82% | 28.7만 |
|---|
| 2026.01.27 | ₩44,223 | ₩44,223 | ₩41,823 | ₩42,587 | -3.70% | 45.3만 |
|---|
| 2026.01.26 | ₩44,116 | ₩44,350 | ₩43,304 | ₩43,459 | -1.49% | 19만 |
|---|
| 2026.01.23 | ₩43,445 | ₩44,209 | ₩42,922 | ₩44,008 | +1.30% | 25.7만 |
|---|
| 2026.01.22 | ₩42,775 | ₩45,094 | ₩42,775 | ₩43,512 | +1.72% | 31.8만 |
|---|
| 2026.01.21 | ₩42,024 | ₩42,936 | ₩41,447 | ₩42,574 | +1.31% | 47.9만 |
|---|
| 2026.01.20 | ₩43,392 | ₩43,780 | ₩41,367 | ₩41,863 | -3.52% | 60.8만 |
|---|
| 2026.01.16 | ₩45,229 | ₩45,242 | ₩43,432 | ₩43,499 | -3.82% | 35.5만 |
|---|
| 2026.01.15 | ₩45,617 | ₩46,449 | ₩45,135 | ₩45,470 | -0.32% | 29.5만 |
|---|
| 2026.01.14 | ₩46,972 | ₩47,602 | ₩43,948 | ₩45,644 | -2.83% | 58.6만 |
|---|
| 2026.01.13 | ₩49,265 | ₩49,560 | ₩47,086 | ₩47,441 | -3.70% | 28.4만 |
|---|
| 2026.01.12 | ₩48,219 | ₩49,144 | ₩47,790 | ₩49,090 | +1.81% | 20.1만 |
|---|
| 2026.01.09 | ₩48,246 | ₩48,990 | ₩47,454 | ₩48,219 | -0.06% | 22.5만 |
|---|
| 2026.01.08 | ₩47,749 | ₩48,950 | ₩47,749 | ₩48,380 | +1.32% | 36만 |
|---|
| 2026.01.07 | ₩48,983 | ₩49,077 | ₩46,891 | ₩47,977 | -2.05% | 29.4만 |
|---|
| 2026.01.06 | ₩48,353 | ₩49,037 | ₩46,207 | ₩48,943 | +1.22% | 73.9만 |
|---|
| 2026.01.05 | ₩49,654 | ₩50,552 | ₩48,380 | ₩48,608 | -2.11% | 47.1만 |
|---|
| 2026.01.02 | ₩50,109 | ₩50,217 | ₩49,251 | ₩49,881 | -0.45% | 34.9만 |
|---|
| 2025.12.31 | ₩50,941 | ₩51,584 | ₩49,586 | ₩50,109 | -1.63% | 51.7만 |
|---|
| 2025.12.30 | ₩50,592 | ₩51,578 | ₩50,297 | ₩51,182 | +1.17% | 37만 |
|---|
| 2025.12.29 | ₩50,351 | ₩50,854 | ₩50,016 | ₩50,606 | +0.51% | 22.7만 |
|---|
| 2025.12.26 | ₩50,190 | ₩50,914 | ₩49,345 | ₩50,619 | +0.85% | 23.4만 |
|---|
| 2025.12.24 | ₩50,565 | ₩50,673 | ₩50,076 | ₩50,190 | -0.74% | 9.4만 |
|---|
| 2025.12.23 | ₩51,102 | ₩51,102 | ₩50,069 | ₩50,673 | -0.84% | 17.3만 |
|---|
| 2025.12.22 | ₩50,927 | ₩52,107 | ₩50,927 | ₩51,021 | +0.18% | 23.9만 |
|---|
| 2025.12.19 | ₩51,584 | ₩51,769 | ₩50,230 | ₩50,954 | -1.22% | 82.7만 |
|---|
| 2025.12.18 | ₩51,303 | ₩51,719 | ₩51,008 | ₩51,598 | +0.58% | 30.6만 |
|---|
| 2025.12.17 | ₩48,742 | ₩50,927 | ₩48,601 | ₩50,807 | +4.24% | 49.9만 |
|---|
| 2025.12.16 | ₩49,238 | ₩49,660 | ₩48,782 | ₩48,809 | -0.87% | 30.5만 |
|---|
| 2025.12.15 | ₩49,198 | ₩49,265 | ₩48,581 | ₩49,265 | +0.14% | 28만 |
|---|
| 2025.12.12 | ₩48,996 | ₩49,419 | ₩48,520 | ₩48,742 | -0.52% | 29.8만 |
|---|
| 2025.12.11 | ₩49,667 | ₩50,887 | ₩48,608 | ₩48,943 | -1.46% | 34.3만 |
|---|
| 2025.12.10 | ₩51,491 | ₩51,879 | ₩49,318 | ₩49,600 | -3.67% | 52만 |
|---|
| 2025.12.09 | ₩49,788 | ₩51,893 | ₩49,788 | ₩51,504 | +3.45% | 44.3만 |
|---|
| 2025.12.08 | ₩49,761 | ₩50,391 | ₩49,110 | ₩49,989 | +0.46% | 56.7만 |
|---|
| 2025.12.05 | ₩49,251 | ₩50,324 | ₩48,661 | ₩49,519 | +0.54% | 53만 |
|---|
| 2025.12.04 | ₩48,742 | ₩50,713 | ₩48,259 | ₩49,654 | +1.87% | 46.7만 |
|---|
| 2025.12.03 | ₩47,159 | ₩49,546 | ₩47,059 | ₩48,594 | +3.04% | 50.8만 |
|---|
| 2025.12.02 | ₩45,926 | ₩46,985 | ₩45,160 | ₩46,717 | +1.72% | 43.8만 |
|---|
| 2025.12.01 | ₩46,744 | ₩47,012 | ₩45,396 | ₩45,631 | -2.38% | 42.3만 |
|---|
| 2025.11.28 | ₩47,173 | ₩47,428 | ₩46,435 | ₩47,320 | +0.31% | 23.1만 |
|---|
| 2025.11.26 | ₩47,495 | ₩47,991 | ₩46,972 | ₩47,039 | -0.96% | 51만 |
|---|
| 2025.11.25 | ₩47,347 | ₩48,138 | ₩46,583 | ₩47,414 | +0.14% | 45.9만 |
|---|
| 2025.11.24 | ₩48,085 | ₩49,104 | ₩46,864 | ₩47,468 | -1.28% | 42.8만 |
|---|
| 2025.11.21 | ₩47,092 | ₩48,715 | ₩46,409 | ₩48,138 | +2.22% | 74.3만 |
|---|
| 2025.11.20 | ₩49,104 | ₩49,801 | ₩46,945 | ₩47,025 | -4.23% | 43.8만 |
|---|
| 2025.11.19 | ₩49,573 | ₩49,667 | ₩48,138 | ₩48,366 | -2.43% | 25.9만 |
|---|
| 2025.11.18 | ₩48,111 | ₩49,499 | ₩47,387 | ₩49,359 | +2.59% | 34.8만 |
|---|
| 2025.11.17 | ₩50,592 | ₩50,825 | ₩47,857 | ₩48,728 | -3.68% | 43.4만 |
|---|
| 2025.11.14 | ₩52,174 | ₩52,268 | ₩49,975 | ₩50,606 | -3.01% | 42.4만 |
|---|
| 2025.11.13 | ₩52,174 | ₩53,113 | ₩50,968 | ₩52,818 | +1.23% | 51.2만 |
|---|
| 2025.11.12 | ₩52,764 | ₩53,086 | ₩51,705 | ₩52,174 | -1.12% | 39.5만 |
|---|
| 2025.11.11 | ₩52,764 | ₩53,596 | ₩51,812 | ₩52,322 | -0.84% | 34.7만 |
|---|
| 2025.11.10 | ₩51,370 | ₩54,561 | ₩49,265 | ₩52,738 | +2.66% | 63.3만 |
|---|
| 2025.11.07 | ₩60,193 | ₩62,995 | ₩51,129 | ₩51,732 | -14.06% | 126.2만 |
|---|
| 2025.11.06 | ₩56,908 | ₩57,364 | ₩55,500 | ₩56,438 | -0.82% | 67.4만 |
|---|
| 2025.11.05 | ₩53,475 | ₩57,028 | ₩53,301 | ₩56,975 | +6.54% | 55만 |
|---|
| 2025.11.04 | ₩52,925 | ₩53,783 | ₩52,543 | ₩52,818 | -0.20% | 31.9만 |
|---|
| 2025.11.03 | ₩53,529 | ₩54,575 | ₩52,309 | ₩53,167 | -0.68% | 70.3만 |
|---|
| 2025.10.31 | ₩54,199 | ₩54,199 | ₩52,738 | ₩53,623 | -1.06% | 45.5만 |
|---|
| 2025.10.30 | ₩55,634 | ₩56,030 | ₩53,797 | ₩54,280 | -2.43% | 38.9만 |
|---|
| 2025.10.29 | ₩56,841 | ₩58,175 | ₩55,567 | ₩55,889 | -1.67% | 68.9만 |
|---|
| 2025.10.28 | ₩58,329 | ₩58,483 | ₩57,028 | ₩57,417 | -1.56% | 31.6만 |
|---|
| 2025.10.27 | ₩58,731 | ₩59,161 | ₩58,222 | ₩58,343 | -0.66% | 19.6만 |
|---|
| 2025.10.24 | ₩59,456 | ₩60,046 | ₩57,793 | ₩58,731 | -1.22% | 32.8만 |
|---|
| 2025.10.23 | ₩58,396 | ₩59,161 | ₩57,672 | ₩58,785 | +0.67% | 32.4만 |
|---|
| 2025.10.22 | ₩58,530 | ₩59,402 | ₩58,195 | ₩58,503 | -0.05% | 34.1만 |
|---|
| 2025.10.21 | ₩58,839 | ₩60,005 | ₩58,785 | ₩59,026 | +0.32% | 25.2만 |
|---|
| 2025.10.20 | ₩57,981 | ₩59,093 | ₩57,565 | ₩59,013 | +1.78% | 41만 |
|---|
| 2025.10.17 | ₩57,069 | ₩58,141 | ₩56,264 | ₩57,525 | +0.80% | 56.6만 |
|---|
| 2025.10.16 | ₩56,948 | ₩57,256 | ₩56,318 | ₩56,921 | -0.05% | 45.2만 |
|---|
| 2025.10.15 | ₩56,063 | ₩57,672 | ₩56,063 | ₩57,149 | +1.94% | 37.4만 |
|---|
| 2025.10.14 | ₩55,031 | ₩56,841 | ₩54,521 | ₩56,076 | +1.90% | 35만 |
|---|
| 2025.10.13 | ₩55,768 | ₩55,916 | ₩53,877 | ₩55,326 | -0.79% | 32.7만 |
|---|
| 2025.10.10 | ₩57,109 | ₩57,350 | ₩55,312 | ₩55,399 | -2.99% | 54.8만 |
|---|