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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,578 | ₩34,997 | ₩31,437 | ₩34,944 | +10.66% | 216.7만 |
| 2026.09.28–2026.10.02 | ₩30,733 | ₩32,329 | ₩29,768 | ₩31,618 | +2.88% | 223.1만 |
| 2026.09.21–2026.09.25 | ₩33,817 | ₩34,025 | ₩29,567 | ₩31,055 | -8.17% | 214.2만 |
| 2026.09.14–2026.09.18 | ₩33,965 | ₩36,177 | ₩33,536 | ₩33,616 | -1.03% | 261.8만 |
| 2026.09.08–2026.09.11 | ₩36,848 | ₩36,848 | ₩32,852 | ₩33,375 | -9.43% | 176.8만 |
| 2026.08.31–2026.09.04 | ₩39,650 | ₩39,650 | ₩36,969 | ₩37,277 | -5.99% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩41,635 | ₩43,029 | ₩38,980 | ₩39,717 | -4.61% | 225.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,669 |
| ₩42,212 |
| ₩39,664 |
| ₩41,702 |
| +2.54% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩35,950 | ₩42,124 | ₩35,950 | ₩41,032 | +14.14% | 411.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,496 | ₩39,259 | ₩32,155 | ₩36,191 | +8.05% | 396만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,678 | ₩34,957 | ₩32,188 | ₩32,839 | +0.49% | 169.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,534 | ₩36,204 | ₩31,478 | ₩32,168 | -9.47% | 148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,984 | ₩36,942 | ₩33,402 | ₩35,802 | +2.34% | 161.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,084 | ₩37,036 | ₩34,220 | ₩34,635 | -4.01% | 153.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,992 | ₩36,164 | ₩32,638 | ₩36,084 | +6.15% | 174.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,961 | ₩34,595 | ₩30,849 | ₩33,992 | +9.79% | 204.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,565 | ₩32,933 | ₩31,069 | ₩31,565 | 0.00% | 184.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,513 | ₩32,021 | ₩29,118 | ₩31,712 | +7.45% | 170만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,332 | ₩30,519 | ₩28,481 | ₩29,500 | +0.57% | 193.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,325 | ₩30,365 | ₩28,387 | ₩29,258 | -0.23% | 143.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,674 | ₩31,109 | ₩28,373 | ₩29,473 | -0.68% | 224.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,973 | ₩32,973 | ₩29,393 | ₩29,942 | -9.19% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,798 | ₩35,990 | ₩32,691 | ₩33,000 | +0.61% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,553 | ₩37,317 | ₩31,913 | ₩32,624 | -10.75% | 273.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,813 | ₩39,490 | ₩32,973 | ₩36,821 | -2.62% | 157.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,892 | ₩38,242 | ₩32,383 | ₩37,813 | +14.96% | 148.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,394 | ₩35,440 | ₩32,557 | ₩32,906 | -4.33% | 168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,361 | ₩35,581 | ₩33,315 | ₩34,394 | +0.10% | 143.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,333 | ₩36,298 | ₩33,523 | ₩34,126 | -3.42% | 148.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,509 | ₩36,003 | ₩32,611 | ₩35,145 | +4.88% | 266.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,285 | ₩36,285 | ₩32,852 | ₩33,174 | -8.57% | 182.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,689 | ₩38,926 | ₩34,193 | ₩36,794 | +6.07% | 221.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,806 | ₩38,824 | ₩33,844 | ₩35,587 | -8.29% | 222.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,216 | ₩39,744 | ₩37,250 | ₩38,967 | +1.96% | 346.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,558 | ₩46,154 | ₩36,607 | ₩37,492 | -15.86% | 390.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,895 | ₩45,577 | ₩40,951 | ₩44,478 | +3.69% | 278만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,116 | ₩44,350 | ₩41,823 | ₩42,895 | -2.77% | 153.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,392 | ₩45,094 | ₩41,367 | ₩44,008 | +1.42% | 166.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,219 | ₩49,560 | ₩43,432 | ₩43,499 | -9.79% | 172만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,654 | ₩50,552 | ₩46,207 | ₩48,219 | -2.89% | 208.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,351 | ₩51,584 | ₩49,251 | ₩49,881 | -0.93% | 146.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,927 | ₩52,107 | ₩49,345 | ₩50,619 | -0.61% | 74만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,198 | ₩51,769 | ₩48,581 | ₩50,954 | +3.57% | 221.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,761 | ₩51,893 | ₩48,520 | ₩48,742 | -2.05% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,744 | ₩50,713 | ₩45,160 | ₩49,519 | +5.94% | 236.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,085 | ₩49,104 | ₩46,435 | ₩47,320 | -1.59% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,592 | ₩50,825 | ₩46,409 | ₩48,138 | -4.85% | 222.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,370 | ₩54,561 | ₩49,265 | ₩50,606 | -1.49% | 231만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,529 | ₩62,995 | ₩51,129 | ₩51,732 | -3.36% | 350.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,731 | ₩59,161 | ₩52,738 | ₩53,623 | -8.70% | 204.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,981 | ₩60,046 | ₩57,565 | ₩58,731 | +1.30% | 165.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,768 | ₩58,141 | ₩53,877 | ₩57,525 | +3.15% | 207만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,109 | ₩57,350 | ₩55,312 | ₩55,399 | -2.99% | 54.8만 |
|---|