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 | ₩34,653 | ₩35,002 | ₩34,264 | ₩34,948 | +0.85% | 27만 |
| 2026.10.08 | ₩33,057 | ₩34,774 | ₩32,749 | ₩34,626 | +4.75% | 49만 |
| 2026.10.07 | ₩32,655 | ₩33,594 | ₩32,306 | ₩33,031 | +1.15% | 50만 |
| 2026.10.06 | ₩32,950 | ₩33,393 | ₩32,333 | ₩33,098 | +0.45% | 33.3만 |
| 2026.10.05 | ₩31,582 | ₩33,004 | ₩31,441 | ₩32,950 | +4.33% | 57.5만 |
| 2026.10.02 | ₩32,078 | ₩32,145 | ₩31,153 | ₩31,622 | -1.42% | 47.8만 |
| 2026.10.01 | ₩32,092 | ₩32,333 | ₩31,193 | ₩31,783 | -0.96% | 38만 |
| 2026.09.30 | ₩31,703 | ₩32,132 | ₩30,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,327 |
| -1.18% |
| 40.1만 |
| 2026.09.29 | ₩31,046 | ₩31,783 | ₩30,791 | ₩31,663 | +1.99% | 52.2만 |
|---|
| 2026.09.28 | ₩30,737 | ₩31,220 | ₩29,772 | ₩31,207 | +1.53% | 45만 |
|---|
| 2026.09.25 | ₩29,919 | ₩31,140 | ₩29,571 | ₩31,059 | +3.81% | 54.8만 |
|---|
| 2026.09.24 | ₩30,831 | ₩31,046 | ₩29,973 | ₩30,067 | -2.48% | 46.5만 |
|---|
| 2026.09.23 | ₩31,488 | ₩31,757 | ₩30,563 | ₩30,684 | -2.56% | 37.1만 |
|---|
| 2026.09.22 | ₩33,942 | ₩33,942 | ₩31,529 | ₩31,689 | -6.64% | 51.6만 |
|---|
| 2026.09.21 | ₩33,822 | ₩34,030 | ₩33,111 | ₩33,527 | -0.87% | 24.3만 |
|---|
| 2026.09.18 | ₩34,157 | ₩34,439 | ₩33,540 | ₩33,621 | -1.57% | 93.3만 |
|---|
| 2026.09.17 | ₩34,519 | ₩34,948 | ₩33,983 | ₩34,372 | -0.43% | 45.1만 |
|---|
| 2026.09.16 | ₩35,203 | ₩35,867 | ₩34,264 | ₩34,372 | -2.36% | 41.8만 |
|---|
| 2026.09.15 | ₩35,069 | ₩36,182 | ₩34,533 | ₩35,297 | +0.65% | 41.4만 |
|---|
| 2026.09.14 | ₩33,969 | ₩35,163 | ₩33,969 | ₩35,069 | +3.24% | 40.1만 |
|---|
| 2026.09.11 | ₩33,527 | ₩34,036 | ₩32,883 | ₩33,379 | -0.44% | 35.6만 |
|---|
| 2026.09.10 | ₩33,259 | ₩34,036 | ₩33,057 | ₩33,527 | +0.81% | 39.3만 |
|---|
| 2026.09.09 | ₩34,559 | ₩35,069 | ₩32,856 | ₩33,259 | -3.76% | 53.7만 |
|---|
| 2026.09.08 | ₩36,853 | ₩36,853 | ₩34,653 | ₩35,029 | -4.95% | 48.3만 |
|---|
| 2026.09.04 | ₩38,060 | ₩38,314 | ₩36,973 | ₩37,282 | -2.04% | 31.4만 |
|---|
| 2026.09.03 | ₩38,194 | ₩39,427 | ₩38,033 | ₩38,609 | +1.09% | 31.3만 |
|---|
| 2026.09.02 | ₩37,456 | ₩38,824 | ₩37,282 | ₩37,899 | +1.18% | 50.5만 |
|---|
| 2026.09.01 | ₩38,958 | ₩39,119 | ₩37,081 | ₩37,389 | -4.03% | 40.1만 |
|---|
| 2026.08.31 | ₩39,655 | ₩39,655 | ₩38,026 | ₩39,092 | -1.42% | 66.9만 |
|---|
| 2026.08.28 | ₩39,830 | ₩40,668 | ₩38,985 | ₩39,722 | -0.27% | 34.5만 |
|---|
| 2026.08.27 | ₩40,178 | ₩41,104 | ₩39,488 | ₩39,763 | -1.03% | 49.8만 |
|---|
| 2026.08.26 | ₩40,353 | ₩40,661 | ₩39,264 | ₩40,487 | +0.33% | 67.8만 |
|---|
| 2026.08.25 | ₩42,499 | ₩43,035 | ₩42,351 | ₩42,700 | +0.47% | 36만 |
|---|
| 2026.08.24 | ₩41,640 | ₩42,673 | ₩41,017 | ₩42,592 | +2.29% | 37.2만 |
|---|
| 2026.08.21 | ₩41,265 | ₩42,136 | ₩40,795 | ₩41,707 | +1.07% | 32.7만 |
|---|
| 2026.08.20 | ₩41,841 | ₩42,203 | ₩40,864 | ₩41,144 | -1.67% | 32.6만 |
|---|
| 2026.08.19 | ₩40,514 | ₩42,217 | ₩40,500 | ₩41,707 | +2.95% | 39.5만 |
|---|
| 2026.08.18 | ₩40,286 | ₩40,728 | ₩40,011 | ₩40,192 | -0.23% | 44.2만 |
|---|
| 2026.08.17 | ₩40,675 | ₩41,184 | ₩39,669 | ₩40,219 | -1.12% | 61.1만 |
|---|
| 2026.08.14 | ₩41,660 | ₩41,962 | ₩40,809 | ₩41,037 | -1.50% | 27.6만 |
|---|
| 2026.08.13 | ₩41,090 | ₩41,640 | ₩40,393 | ₩41,573 | +1.17% | 54.1만 |
|---|
| 2026.08.12 | ₩40,420 | ₩42,130 | ₩39,937 | ₩40,661 | +0.60% | 57.5만 |
|---|
| 2026.08.11 | ₩38,958 | ₩41,412 | ₩38,958 | ₩40,916 | +5.03% | 106.8만 |
|---|
| 2026.08.10 | ₩35,954 | ₩39,615 | ₩35,954 | ₩38,971 | +8.39% | 165.2만 |
|---|
| 2026.08.07 | ₩37,416 | ₩37,832 | ₩35,607 | ₩36,195 | -3.26% | 62.2만 |
|---|
| 2026.08.06 | ₩37,000 | ₩39,264 | ₩35,270 | ₩37,765 | +2.07% | 195.4만 |
|---|
| 2026.08.05 | ₩33,057 | ₩33,319 | ₩32,159 | ₩32,709 | -1.05% | 37.7만 |
|---|
| 2026.08.04 | ₩32,736 | ₩33,423 | ₩32,615 | ₩33,057 | +0.98% | 51.7만 |
|---|
| 2026.08.03 | ₩33,500 | ₩34,117 | ₩32,588 | ₩33,419 | -0.24% | 49.1만 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,138 | ₩32,192 | ₩32,843 | -0.57% | 24만 |
|---|
| 2026.07.30 | ₩34,090 | ₩34,224 | ₩32,521 | ₩32,829 | -3.70% | 29.5만 |
|---|
| 2026.07.29 | ₩33,808 | ₩34,962 | ₩33,808 | ₩34,667 | +2.54% | 48.4만 |
|---|
| 2026.07.28 | ₩33,634 | ₩34,828 | ₩33,634 | ₩34,197 | +1.67% | 33.9만 |
|---|
| 2026.07.27 | ₩32,682 | ₩33,621 | ₩32,682 | ₩33,352 | +2.05% | 33.8만 |
|---|
| 2026.07.24 | ₩31,689 | ₩32,642 | ₩31,622 | ₩32,172 | +1.52% | 27.5만 |
|---|
| 2026.07.23 | ₩32,199 | ₩32,722 | ₩31,482 | ₩31,515 | -2.12% | 31.5만 |
|---|
| 2026.07.22 | ₩34,720 | ₩34,720 | ₩32,769 | ₩32,789 | -5.56% | 28.2만 |
|---|
| 2026.07.21 | ₩35,337 | ₩35,726 | ₩34,144 | ₩34,667 | -1.90% | 25만 |
|---|
| 2026.07.20 | ₩35,538 | ₩36,209 | ₩35,124 | ₩35,860 | +0.91% | 36.1만 |
|---|
| 2026.07.17 | ₩35,216 | ₩36,316 | ₩35,216 | ₩35,807 | +1.68% | 35.6만 |
|---|
| 2026.07.16 | ₩34,559 | ₩36,175 | ₩34,546 | ₩35,337 | +2.25% | 36.5만 |
|---|
| 2026.07.15 | ₩34,600 | ₩35,076 | ₩33,406 | ₩34,157 | -1.28% | 28.2만 |
|---|
| 2026.07.14 | ₩36,061 | ₩36,316 | ₩34,586 | ₩34,626 | -3.98% | 21.1만 |
|---|
| 2026.07.13 | ₩34,989 | ₩36,946 | ₩34,908 | ₩36,705 | +4.91% | 40.2만 |
|---|
| 2026.07.10 | ₩34,693 | ₩35,310 | ₩34,224 | ₩34,640 | -0.15% | 21.1만 |
|---|
| 2026.07.09 | ₩34,868 | ₩35,284 | ₩34,224 | ₩34,653 | -0.62% | 31.1만 |
|---|
| 2026.07.08 | ₩36,102 | ₩36,960 | ₩35,444 | ₩35,458 | -1.78% | 37.1만 |
|---|
| 2026.07.07 | ₩36,517 | ₩37,040 | ₩36,041 | ₩36,276 | -0.66% | 33.4만 |
|---|
| 2026.07.06 | ₩36,088 | ₩36,182 | ₩35,270 | ₩36,035 | -0.15% | 30.5만 |
|---|
| 2026.07.02 | ₩35,042 | ₩36,169 | ₩34,647 | ₩36,088 | +2.99% | 37만 |
|---|
| 2026.07.01 | ₩33,862 | ₩35,599 | ₩33,835 | ₩35,069 | +3.56% | 46.3만 |
|---|
| 2026.06.30 | ₩34,050 | ₩34,050 | ₩32,642 | ₩33,218 | -2.44% | 41.2만 |
|---|
| 2026.06.29 | ₩33,996 | ₩34,533 | ₩33,540 | ₩34,144 | +0.43% | 50.4만 |
|---|
| 2026.06.26 | ₩32,145 | ₩34,600 | ₩32,145 | ₩33,996 | +5.76% | 81만 |
|---|
| 2026.06.25 | ₩32,038 | ₩32,990 | ₩31,542 | ₩32,145 | +0.33% | 28.8만 |
|---|
| 2026.06.24 | ₩31,569 | ₩32,829 | ₩31,569 | ₩32,038 | +1.49% | 33.4만 |
|---|
| 2026.06.23 | ₩31,703 | ₩32,318 | ₩31,475 | ₩31,609 | -0.30% | 27.9만 |
|---|
| 2026.06.22 | ₩30,965 | ₩32,467 | ₩30,853 | ₩31,180 | +0.69% | 33.4만 |
|---|
| 2026.06.18 | ₩31,824 | ₩32,112 | ₩31,234 | ₩31,569 | -0.80% | 50.1만 |
|---|
| 2026.06.17 | ₩32,548 | ₩32,937 | ₩31,073 | ₩31,609 | -2.88% | 50.6만 |
|---|
| 2026.06.16 | ₩32,065 | ₩32,836 | ₩32,052 | ₩32,776 | +2.22% | 42.2만 |
|---|
| 2026.06.15 | ₩31,569 | ₩32,092 | ₩31,301 | ₩32,052 | +1.53% | 41.4만 |
|---|
| 2026.06.12 | ₩31,126 | ₩31,850 | ₩30,764 | ₩31,716 | +1.90% | 34.7만 |
|---|
| 2026.06.11 | ₩31,354 | ₩32,025 | ₩30,818 | ₩31,234 | -0.38% | 29.8만 |
|---|
| 2026.06.10 | ₩29,745 | ₩31,985 | ₩29,597 | ₩31,354 | +5.41% | 45.6만 |
|---|
| 2026.06.09 | ₩29,571 | ₩30,496 | ₩29,571 | ₩29,732 | +0.54% | 27.9만 |
|---|
| 2026.06.08 | ₩29,517 | ₩30,013 | ₩29,121 | ₩29,571 | +0.18% | 32.2만 |
|---|
| 2026.06.05 | ₩29,463 | ₩30,040 | ₩28,793 | ₩29,504 | +0.14% | 31.6만 |
|---|
| 2026.06.04 | ₩29,383 | ₩29,986 | ₩28,648 | ₩29,168 | -0.73% | 37.9만 |
|---|
| 2026.06.03 | ₩29,638 | ₩29,658 | ₩28,484 | ₩28,779 | -2.90% | 45.4만 |
|---|
| 2026.06.02 | ₩29,195 | ₩29,812 | ₩28,592 | ₩29,678 | +1.65% | 38.1만 |
|---|
| 2026.06.01 | ₩29,336 | ₩30,523 | ₩29,195 | ₩29,852 | +1.76% | 40.3만 |
|---|
| 2026.05.29 | ₩29,611 | ₩29,870 | ₩28,967 | ₩29,262 | -1.18% | 40.1만 |
|---|
| 2026.05.28 | ₩28,900 | ₩30,040 | ₩28,390 | ₩29,705 | +2.78% | 32.3만 |
|---|
| 2026.05.27 | ₩29,316 | ₩30,369 | ₩28,833 | ₩29,088 | -0.78% | 37.2만 |
|---|
| 2026.05.26 | ₩29,329 | ₩29,812 | ₩29,021 | ₩29,316 | -0.05% | 33.7만 |
|---|
| 2026.05.22 | ₩29,235 | ₩29,705 | ₩28,860 | ₩29,477 | +0.83% | 37.5만 |
|---|
| 2026.05.21 | ₩29,209 | ₩29,986 | ₩28,377 | ₩29,302 | +0.32% | 65.6만 |
|---|
| 2026.05.20 | ₩29,410 | ₩29,678 | ₩28,659 | ₩29,343 | -0.23% | 51.2만 |
|---|
| 2026.05.19 | ₩30,027 | ₩30,804 | ₩29,477 | ₩29,611 | -1.38% | 37.3만 |
|---|
| 2026.05.18 | ₩29,678 | ₩31,113 | ₩29,530 | ₩30,107 | +1.45% | 32.8만 |
|---|
| 2026.05.15 | ₩29,986 | ₩30,898 | ₩29,396 | ₩29,946 | -0.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,322 | ₩30,965 | ₩29,792 | ₩29,986 | -1.11% | 34.9만 |
|---|
| 2026.05.13 | ₩31,421 | ₩31,421 | ₩30,228 | ₩30,295 | -3.59% | 38.2만 |
|---|
| 2026.05.12 | ₩32,025 | ₩32,353 | ₩31,649 | ₩31,891 | -0.42% | 42.7만 |
|---|
| 2026.05.11 | ₩32,977 | ₩32,977 | ₩31,837 | ₩31,971 | -3.05% | 44.2만 |
|---|
| 2026.05.08 | ₩34,224 | ₩34,251 | ₩32,843 | ₩33,004 | -3.57% | 29만 |
|---|
| 2026.05.07 | ₩33,487 | ₩35,056 | ₩33,218 | ₩34,318 | +2.48% | 34.4만 |
|---|
| 2026.05.06 | ₩34,600 | ₩35,230 | ₩33,406 | ₩33,419 | -3.41% | 30.6만 |
|---|
| 2026.05.05 | ₩35,190 | ₩35,639 | ₩34,325 | ₩34,747 | -1.26% | 43.2만 |
|---|
| 2026.05.04 | ₩32,803 | ₩35,994 | ₩32,695 | ₩35,351 | +7.77% | 65만 |
|---|
| 2026.05.01 | ₩34,197 | ₩36,712 | ₩31,917 | ₩32,628 | -4.59% | 67.9만 |
|---|
| 2026.04.30 | ₩33,245 | ₩33,674 | ₩32,065 | ₩32,172 | -3.23% | 60.7만 |
|---|
| 2026.04.29 | ₩33,285 | ₩33,862 | ₩32,052 | ₩33,634 | +1.05% | 72.1만 |
|---|
| 2026.04.28 | ₩36,839 | ₩36,839 | ₩33,259 | ₩33,473 | -9.14% | 44.4만 |
|---|
| 2026.04.27 | ₩36,558 | ₩37,322 | ₩35,652 | ₩36,544 | -0.04% | 28만 |
|---|
| 2026.04.24 | ₩35,927 | ₩37,161 | ₩32,977 | ₩36,826 | +2.50% | 25.9만 |
|---|
| 2026.04.23 | ₩36,665 | ₩36,665 | ₩35,391 | ₩35,994 | -1.83% | 25.6만 |
|---|
| 2026.04.22 | ₩37,510 | ₩39,012 | ₩35,900 | ₩36,705 | -2.15% | 43.6만 |
|---|
| 2026.04.21 | ₩38,650 | ₩39,495 | ₩37,040 | ₩37,429 | -3.16% | 29.2만 |
|---|
| 2026.04.20 | ₩37,818 | ₩39,052 | ₩36,826 | ₩38,730 | +2.41% | 32.9만 |
|---|
| 2026.04.17 | ₩37,577 | ₩38,247 | ₩37,362 | ₩37,818 | +0.64% | 28.1만 |
|---|
| 2026.04.16 | ₩36,477 | ₩37,429 | ₩36,142 | ₩37,215 | +2.02% | 21만 |
|---|
| 2026.04.15 | ₩35,458 | ₩36,759 | ₩35,458 | ₩36,477 | +2.87% | 27.5만 |
|---|
| 2026.04.14 | ₩34,090 | ₩35,438 | ₩33,916 | ₩35,216 | +3.30% | 38.1만 |
|---|
| 2026.04.13 | ₩32,896 | ₩34,050 | ₩32,387 | ₩33,942 | +3.18% | 33.7만 |
|---|
| 2026.04.10 | ₩34,519 | ₩34,687 | ₩32,561 | ₩32,910 | -4.66% | 28만 |
|---|
| 2026.04.09 | ₩34,197 | ₩34,908 | ₩33,513 | ₩34,519 | +0.94% | 35.7만 |
|---|
| 2026.04.08 | ₩34,747 | ₩35,444 | ₩34,238 | ₩34,425 | -0.93% | 40.2만 |
|---|
| 2026.04.07 | ₩34,559 | ₩34,687 | ₩33,795 | ₩34,157 | -1.16% | 40.8만 |
|---|
| 2026.04.06 | ₩34,398 | ₩35,230 | ₩34,325 | ₩34,586 | +0.55% | 23.8만 |
|---|
| 2026.04.02 | ₩33,808 | ₩34,519 | ₩33,332 | ₩34,398 | +1.75% | 26.1만 |
|---|
| 2026.04.01 | ₩34,466 | ₩35,183 | ₩33,607 | ₩34,117 | -1.01% | 40.9만 |
|---|
| 2026.03.31 | ₩34,331 | ₩34,908 | ₩33,319 | ₩34,345 | +0.04% | 36.7만 |
|---|
| 2026.03.30 | ₩34,365 | ₩35,585 | ₩34,144 | ₩34,586 | +0.64% | 39.5만 |
|---|
| 2026.03.27 | ₩34,506 | ₩34,539 | ₩33,795 | ₩34,130 | -1.09% | 32.7만 |
|---|
| 2026.03.26 | ₩34,238 | ₩35,203 | ₩33,714 | ₩34,921 | +2.00% | 26.2만 |
|---|
| 2026.03.25 | ₩34,653 | ₩35,069 | ₩33,527 | ₩34,197 | -1.32% | 21.1만 |
|---|
| 2026.03.24 | ₩34,921 | ₩35,377 | ₩34,238 | ₩34,291 | -1.80% | 29.7만 |
|---|
| 2026.03.23 | ₩35,337 | ₩36,303 | ₩34,586 | ₩35,216 | -0.34% | 39.3만 |
|---|
| 2026.03.20 | ₩34,224 | ₩35,398 | ₩33,835 | ₩35,149 | +2.70% | 96.1만 |
|---|
| 2026.03.19 | ₩33,916 | ₩34,667 | ₩32,615 | ₩34,211 | +0.87% | 46.5만 |
|---|
| 2026.03.18 | ₩34,962 | ₩36,008 | ₩34,439 | ₩34,439 | -1.50% | 46.8만 |
|---|
| 2026.03.17 | ₩34,144 | ₩35,988 | ₩34,144 | ₩35,498 | +3.97% | 55만 |
|---|
| 2026.03.16 | ₩33,513 | ₩34,331 | ₩33,205 | ₩34,010 | +1.48% | 22.2만 |
|---|
| 2026.03.13 | ₩33,714 | ₩33,714 | ₩32,856 | ₩33,178 | -1.59% | 32.9만 |
|---|
| 2026.03.12 | ₩33,795 | ₩34,466 | ₩33,124 | ₩33,272 | -1.55% | 31.8만 |
|---|
| 2026.03.11 | ₩33,661 | ₩34,714 | ₩32,896 | ₩34,466 | +2.39% | 40만 |
|---|
| 2026.03.10 | ₩35,310 | ₩35,572 | ₩33,674 | ₩33,755 | -4.41% | 34.9만 |
|---|
| 2026.03.09 | ₩36,289 | ₩36,289 | ₩34,492 | ₩35,498 | -2.18% | 43.3만 |
|---|
| 2026.03.06 | ₩37,966 | ₩37,966 | ₩36,491 | ₩36,799 | -3.07% | 47.6만 |
|---|
| 2026.03.05 | ₩37,040 | ₩38,931 | ₩36,973 | ₩38,583 | +4.16% | 43.6만 |
|---|
| 2026.03.04 | ₩36,826 | ₩38,107 | ₩36,437 | ₩37,563 | +2.00% | 41.9만 |
|---|
| 2026.03.03 | ₩35,029 | ₩36,973 | ₩34,197 | ₩36,826 | +5.13% | 49.5만 |
|---|
| 2026.03.02 | ₩34,693 | ₩36,128 | ₩34,693 | ₩35,820 | +3.25% | 39만 |
|---|
| 2026.02.27 | ₩35,994 | ₩35,994 | ₩34,948 | ₩35,592 | -1.12% | 37.2만 |
|---|
| 2026.02.26 | ₩35,753 | ₩37,641 | ₩35,753 | ₩36,531 | +2.18% | 45만 |
|---|
| 2026.02.25 | ₩34,720 | ₩35,887 | ₩33,849 | ₩35,807 | +3.13% | 52.9만 |
|---|
| 2026.02.24 | ₩36,423 | ₩37,101 | ₩34,586 | ₩34,667 | -4.82% | 53.5만 |
|---|
| 2026.02.23 | ₩38,811 | ₩38,829 | ₩36,350 | ₩36,423 | -6.15% | 33.5만 |
|---|
| 2026.02.20 | ₩38,797 | ₩39,293 | ₩38,281 | ₩38,971 | +0.45% | 80만 |
|---|
| 2026.02.19 | ₩38,663 | ₩39,025 | ₩37,677 | ₩38,690 | +0.07% | 60.3만 |
|---|
| 2026.02.18 | ₩38,891 | ₩39,199 | ₩37,469 | ₩38,676 | -0.55% | 85.3만 |
|---|
| 2026.02.17 | ₩38,220 | ₩39,749 | ₩37,255 | ₩38,878 | +1.72% | 120.9만 |
|---|
| 2026.02.13 | ₩40,473 | ₩41,359 | ₩36,611 | ₩37,496 | -7.36% | 133.9만 |
|---|
| 2026.02.12 | ₩43,665 | ₩44,537 | ₩41,788 | ₩43,102 | -1.29% | 90.1만 |
|---|
| 2026.02.11 | ₩44,805 | ₩45,435 | ₩42,726 | ₩43,357 | -3.23% | 76.7만 |
|---|
| 2026.02.10 | ₩44,752 | ₩46,160 | ₩44,255 | ₩44,376 | -0.84% | 45.8만 |
|---|
| 2026.02.09 | ₩44,564 | ₩45,228 | ₩43,545 | ₩43,920 | -1.44% | 44.4만 |
|---|
| 2026.02.06 | ₩44,550 | ₩45,583 | ₩43,773 | ₩44,483 | -0.15% | 45.9만 |
|---|
| 2026.02.05 | ₩43,343 | ₩45,556 | ₩42,720 | ₩44,698 | +3.13% | 96만 |
|---|
| 2026.02.04 | ₩42,458 | ₩43,571 | ₩41,935 | ₩43,370 | +2.15% | 46.4만 |
|---|
| 2026.02.03 | ₩42,552 | ₩42,606 | ₩40,956 | ₩42,338 | -0.50% | 52.4만 |
|---|
| 2026.02.02 | ₩42,901 | ₩43,524 | ₩42,405 | ₩42,633 | -0.63% | 37.3만 |
|---|
| 2026.01.30 | ₩43,035 | ₩43,598 | ₩42,485 | ₩42,901 | -0.31% | 33.5만 |
|---|
| 2026.01.29 | ₩41,908 | ₩43,484 | ₩41,908 | ₩43,142 | +2.94% | 26.9만 |
|---|
| 2026.01.28 | ₩42,472 | ₩43,263 | ₩41,975 | ₩42,123 | -0.82% | 28.7만 |
|---|
| 2026.01.27 | ₩44,228 | ₩44,228 | ₩41,828 | ₩42,592 | -3.70% | 45.3만 |
|---|
| 2026.01.26 | ₩44,121 | ₩44,356 | ₩43,310 | ₩43,464 | -1.49% | 19만 |
|---|
| 2026.01.23 | ₩43,451 | ₩44,215 | ₩42,928 | ₩44,014 | +1.30% | 25.7만 |
|---|
| 2026.01.22 | ₩42,780 | ₩45,100 | ₩42,780 | ₩43,518 | +1.72% | 31.8만 |
|---|
| 2026.01.21 | ₩42,029 | ₩42,941 | ₩41,452 | ₩42,579 | +1.31% | 47.9만 |
|---|
| 2026.01.20 | ₩43,397 | ₩43,786 | ₩41,372 | ₩41,868 | -3.52% | 60.8만 |
|---|
| 2026.01.16 | ₩45,234 | ₩45,248 | ₩43,437 | ₩43,504 | -3.82% | 35.5만 |
|---|
| 2026.01.15 | ₩45,623 | ₩46,455 | ₩45,140 | ₩45,476 | -0.32% | 29.5만 |
|---|
| 2026.01.14 | ₩46,978 | ₩47,608 | ₩43,954 | ₩45,650 | -2.83% | 58.6만 |
|---|
| 2026.01.13 | ₩49,271 | ₩49,566 | ₩47,092 | ₩47,447 | -3.70% | 28.4만 |
|---|
| 2026.01.12 | ₩48,225 | ₩49,150 | ₩47,796 | ₩49,097 | +1.81% | 20.1만 |
|---|
| 2026.01.09 | ₩48,252 | ₩48,996 | ₩47,460 | ₩48,225 | -0.06% | 22.5만 |
|---|
| 2026.01.08 | ₩47,756 | ₩48,956 | ₩47,756 | ₩48,386 | +1.32% | 36만 |
|---|
| 2026.01.07 | ₩48,989 | ₩49,083 | ₩46,897 | ₩47,983 | -2.05% | 29.4만 |
|---|
| 2026.01.06 | ₩48,359 | ₩49,043 | ₩46,213 | ₩48,949 | +1.22% | 73.9만 |
|---|
| 2026.01.05 | ₩49,660 | ₩50,558 | ₩48,386 | ₩48,614 | -2.11% | 47.1만 |
|---|
| 2026.01.02 | ₩50,116 | ₩50,223 | ₩49,258 | ₩49,888 | -0.45% | 34.9만 |
|---|
| 2025.12.31 | ₩50,947 | ₩51,591 | ₩49,593 | ₩50,116 | -1.63% | 51.7만 |
|---|
| 2025.12.30 | ₩50,599 | ₩51,584 | ₩50,304 | ₩51,189 | +1.17% | 37만 |
|---|
| 2025.12.29 | ₩50,357 | ₩50,860 | ₩50,022 | ₩50,612 | +0.51% | 22.7만 |
|---|
| 2025.12.26 | ₩50,196 | ₩50,920 | ₩49,351 | ₩50,625 | +0.85% | 23.4만 |
|---|
| 2025.12.24 | ₩50,572 | ₩50,679 | ₩50,082 | ₩50,196 | -0.74% | 9.4만 |
|---|
| 2025.12.23 | ₩51,108 | ₩51,108 | ₩50,076 | ₩50,679 | -0.84% | 17.3만 |
|---|
| 2025.12.22 | ₩50,934 | ₩52,114 | ₩50,934 | ₩51,028 | +0.18% | 23.9만 |
|---|
| 2025.12.19 | ₩51,591 | ₩51,776 | ₩50,236 | ₩50,961 | -1.22% | 82.7만 |
|---|
| 2025.12.18 | ₩51,309 | ₩51,725 | ₩51,014 | ₩51,604 | +0.58% | 30.6만 |
|---|
| 2025.12.17 | ₩48,748 | ₩50,934 | ₩48,607 | ₩50,813 | +4.24% | 49.9만 |
|---|
| 2025.12.16 | ₩49,244 | ₩49,667 | ₩48,788 | ₩48,815 | -0.87% | 30.5만 |
|---|
| 2025.12.15 | ₩49,204 | ₩49,271 | ₩48,587 | ₩49,271 | +0.14% | 28만 |
|---|
| 2025.12.12 | ₩49,003 | ₩49,425 | ₩48,527 | ₩48,748 | -0.52% | 29.8만 |
|---|
| 2025.12.11 | ₩49,673 | ₩50,894 | ₩48,614 | ₩48,949 | -1.46% | 34.3만 |
|---|
| 2025.12.10 | ₩51,497 | ₩51,886 | ₩49,325 | ₩49,606 | -3.67% | 52만 |
|---|
| 2025.12.09 | ₩49,794 | ₩51,899 | ₩49,794 | ₩51,510 | +3.45% | 44.3만 |
|---|
| 2025.12.08 | ₩49,767 | ₩50,397 | ₩49,117 | ₩49,995 | +0.46% | 56.7만 |
|---|
| 2025.12.05 | ₩49,258 | ₩50,330 | ₩48,667 | ₩49,526 | +0.54% | 53만 |
|---|
| 2025.12.04 | ₩48,748 | ₩50,719 | ₩48,265 | ₩49,660 | +1.87% | 46.7만 |
|---|
| 2025.12.03 | ₩47,165 | ₩49,553 | ₩47,065 | ₩48,600 | +3.04% | 50.8만 |
|---|
| 2025.12.02 | ₩45,932 | ₩46,991 | ₩45,166 | ₩46,723 | +1.72% | 43.8만 |
|---|
| 2025.12.01 | ₩46,750 | ₩47,018 | ₩45,402 | ₩45,637 | -2.38% | 42.3만 |
|---|
| 2025.11.28 | ₩47,179 | ₩47,434 | ₩46,441 | ₩47,326 | +0.31% | 23.1만 |
|---|
| 2025.11.26 | ₩47,501 | ₩47,997 | ₩46,978 | ₩47,045 | -0.96% | 51만 |
|---|
| 2025.11.25 | ₩47,353 | ₩48,144 | ₩46,589 | ₩47,420 | +0.14% | 45.9만 |
|---|
| 2025.11.24 | ₩48,091 | ₩49,110 | ₩46,870 | ₩47,474 | -1.28% | 42.8만 |
|---|
| 2025.11.21 | ₩47,098 | ₩48,721 | ₩46,414 | ₩48,144 | +2.22% | 74.3만 |
|---|
| 2025.11.20 | ₩49,110 | ₩49,807 | ₩46,951 | ₩47,031 | -4.23% | 43.8만 |
|---|
| 2025.11.19 | ₩49,579 | ₩49,673 | ₩48,144 | ₩48,372 | -2.43% | 25.9만 |
|---|
| 2025.11.18 | ₩48,118 | ₩49,506 | ₩47,393 | ₩49,365 | +2.59% | 34.8만 |
|---|
| 2025.11.17 | ₩50,599 | ₩50,832 | ₩47,863 | ₩48,734 | -3.68% | 43.4만 |
|---|
| 2025.11.14 | ₩52,181 | ₩52,275 | ₩49,982 | ₩50,612 | -3.01% | 42.4만 |
|---|
| 2025.11.13 | ₩52,181 | ₩53,120 | ₩50,974 | ₩52,825 | +1.23% | 51.2만 |
|---|
| 2025.11.12 | ₩52,771 | ₩53,093 | ₩51,712 | ₩52,181 | -1.12% | 39.5만 |
|---|
| 2025.11.11 | ₩52,771 | ₩53,603 | ₩51,819 | ₩52,329 | -0.84% | 34.7만 |
|---|
| 2025.11.10 | ₩51,376 | ₩54,568 | ₩49,271 | ₩52,744 | +2.66% | 63.3만 |
|---|
| 2025.11.07 | ₩60,201 | ₩63,003 | ₩51,135 | ₩51,738 | -14.06% | 126.2만 |
|---|
| 2025.11.06 | ₩56,915 | ₩57,371 | ₩55,507 | ₩56,446 | -0.82% | 67.4만 |
|---|
| 2025.11.05 | ₩53,482 | ₩57,036 | ₩53,308 | ₩56,982 | +6.54% | 55만 |
|---|
| 2025.11.04 | ₩52,932 | ₩53,790 | ₩52,550 | ₩52,825 | -0.20% | 31.9만 |
|---|
| 2025.11.03 | ₩53,536 | ₩54,582 | ₩52,315 | ₩53,173 | -0.68% | 70.3만 |
|---|
| 2025.10.31 | ₩54,206 | ₩54,206 | ₩52,744 | ₩53,629 | -1.06% | 45.5만 |
|---|
| 2025.10.30 | ₩55,641 | ₩56,037 | ₩53,804 | ₩54,287 | -2.43% | 38.9만 |
|---|
| 2025.10.29 | ₩56,848 | ₩58,182 | ₩55,574 | ₩55,896 | -1.67% | 68.9만 |
|---|
| 2025.10.28 | ₩58,337 | ₩58,491 | ₩57,036 | ₩57,425 | -1.56% | 31.6만 |
|---|
| 2025.10.27 | ₩58,739 | ₩59,168 | ₩58,229 | ₩58,350 | -0.66% | 19.6만 |
|---|
| 2025.10.24 | ₩59,463 | ₩60,053 | ₩57,800 | ₩58,739 | -1.22% | 32.8만 |
|---|
| 2025.10.23 | ₩58,404 | ₩59,168 | ₩57,679 | ₩58,793 | +0.67% | 32.4만 |
|---|
| 2025.10.22 | ₩58,538 | ₩59,409 | ₩58,202 | ₩58,511 | -0.05% | 34.1만 |
|---|
| 2025.10.21 | ₩58,846 | ₩60,013 | ₩58,793 | ₩59,034 | +0.32% | 25.2만 |
|---|
| 2025.10.20 | ₩57,988 | ₩59,101 | ₩57,572 | ₩59,020 | +1.78% | 41만 |
|---|
| 2025.10.17 | ₩57,076 | ₩58,149 | ₩56,271 | ₩57,532 | +0.80% | 56.6만 |
|---|
| 2025.10.16 | ₩56,955 | ₩57,264 | ₩56,325 | ₩56,928 | -0.05% | 45.2만 |
|---|
| 2025.10.15 | ₩56,070 | ₩57,679 | ₩56,070 | ₩57,156 | +1.94% | 37.4만 |
|---|
| 2025.10.14 | ₩55,038 | ₩56,848 | ₩54,528 | ₩56,084 | +1.90% | 35만 |
|---|
| 2025.10.13 | ₩55,775 | ₩55,923 | ₩53,884 | ₩55,333 | -0.79% | 32.7만 |
|---|
| 2025.10.10 | ₩57,116 | ₩57,358 | ₩55,319 | ₩55,406 | -2.99% | 54.8만 |
|---|