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 | ₩34,655 | ₩35,004 | ₩34,266 | ₩34,950 | +0.85% | 27만 |
| 2026.10.08 | ₩33,059 | ₩34,776 | ₩32,751 | ₩34,628 | +4.75% | 49만 |
| 2026.10.07 | ₩32,657 | ₩33,596 | ₩32,308 | ₩33,032 | +1.15% | 50만 |
| 2026.10.06 | ₩32,952 | ₩33,394 | ₩32,335 | ₩33,099 | +0.45% | 33.3만 |
| 2026.10.05 | ₩31,584 | ₩33,005 | ₩31,443 | ₩32,952 | +4.33% | 57.5만 |
| 2026.10.02 | ₩32,080 | ₩32,147 | ₩31,155 | ₩31,624 | -1.42% | 47.8만 |
| 2026.10.01 | ₩32,093 | ₩32,335 | ₩31,195 | ₩31,785 | -0.96% | 38만 |
| 2026.09.30 | ₩31,705 | ₩32,134 | ₩30,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,329 |
| -1.18% |
| 40.1만 |
| 2026.09.29 | ₩31,047 | ₩31,785 | ₩30,793 | ₩31,664 | +1.99% | 52.2만 |
|---|
| 2026.09.28 | ₩30,739 | ₩31,222 | ₩29,773 | ₩31,208 | +1.53% | 45만 |
|---|
| 2026.09.25 | ₩29,921 | ₩31,141 | ₩29,572 | ₩31,061 | +3.81% | 54.8만 |
|---|
| 2026.09.24 | ₩30,833 | ₩31,047 | ₩29,974 | ₩30,068 | -2.48% | 46.5만 |
|---|
| 2026.09.23 | ₩31,490 | ₩31,758 | ₩30,565 | ₩30,685 | -2.56% | 37.1만 |
|---|
| 2026.09.22 | ₩33,944 | ₩33,944 | ₩31,530 | ₩31,691 | -6.64% | 51.6만 |
|---|
| 2026.09.21 | ₩33,824 | ₩34,031 | ₩33,113 | ₩33,529 | -0.87% | 24.3만 |
|---|
| 2026.09.18 | ₩34,159 | ₩34,440 | ₩33,542 | ₩33,622 | -1.57% | 93.3만 |
|---|
| 2026.09.17 | ₩34,521 | ₩34,950 | ₩33,984 | ₩34,373 | -0.43% | 45.1만 |
|---|
| 2026.09.16 | ₩35,205 | ₩35,869 | ₩34,266 | ₩34,373 | -2.36% | 41.8만 |
|---|
| 2026.09.15 | ₩35,071 | ₩36,184 | ₩34,534 | ₩35,299 | +0.65% | 41.4만 |
|---|
| 2026.09.14 | ₩33,971 | ₩35,165 | ₩33,971 | ₩35,071 | +3.24% | 40.1만 |
|---|
| 2026.09.11 | ₩33,529 | ₩34,038 | ₩32,885 | ₩33,381 | -0.44% | 35.6만 |
|---|
| 2026.09.10 | ₩33,260 | ₩34,038 | ₩33,059 | ₩33,529 | +0.81% | 39.3만 |
|---|
| 2026.09.09 | ₩34,561 | ₩35,071 | ₩32,858 | ₩33,260 | -3.76% | 53.7만 |
|---|
| 2026.09.08 | ₩36,855 | ₩36,855 | ₩34,655 | ₩35,031 | -4.95% | 48.3만 |
|---|
| 2026.09.04 | ₩38,062 | ₩38,316 | ₩36,975 | ₩37,284 | -2.04% | 31.4만 |
|---|
| 2026.09.03 | ₩38,196 | ₩39,430 | ₩38,035 | ₩38,611 | +1.09% | 31.3만 |
|---|
| 2026.09.02 | ₩37,458 | ₩38,826 | ₩37,284 | ₩37,901 | +1.18% | 50.5만 |
|---|
| 2026.09.01 | ₩38,960 | ₩39,121 | ₩37,083 | ₩37,391 | -4.03% | 40.1만 |
|---|
| 2026.08.31 | ₩39,658 | ₩39,658 | ₩38,028 | ₩39,094 | -1.42% | 66.9만 |
|---|
| 2026.08.28 | ₩39,832 | ₩40,670 | ₩38,987 | ₩39,725 | -0.27% | 34.5만 |
|---|
| 2026.08.27 | ₩40,181 | ₩41,106 | ₩39,490 | ₩39,765 | -1.03% | 49.8만 |
|---|
| 2026.08.26 | ₩40,355 | ₩40,663 | ₩39,266 | ₩40,489 | +0.33% | 67.8만 |
|---|
| 2026.08.25 | ₩42,501 | ₩43,037 | ₩42,353 | ₩42,702 | +0.47% | 36만 |
|---|
| 2026.08.24 | ₩41,642 | ₩42,675 | ₩41,019 | ₩42,595 | +2.29% | 37.2만 |
|---|
| 2026.08.21 | ₩41,267 | ₩42,139 | ₩40,797 | ₩41,709 | +1.07% | 32.7만 |
|---|
| 2026.08.20 | ₩41,844 | ₩42,206 | ₩40,866 | ₩41,146 | -1.67% | 32.6만 |
|---|
| 2026.08.19 | ₩40,516 | ₩42,219 | ₩40,502 | ₩41,709 | +2.95% | 39.5만 |
|---|
| 2026.08.18 | ₩40,288 | ₩40,730 | ₩40,013 | ₩40,194 | -0.23% | 44.2만 |
|---|
| 2026.08.17 | ₩40,677 | ₩41,186 | ₩39,671 | ₩40,221 | -1.12% | 61.1만 |
|---|
| 2026.08.14 | ₩41,663 | ₩41,964 | ₩40,811 | ₩41,039 | -1.50% | 27.6만 |
|---|
| 2026.08.13 | ₩41,093 | ₩41,642 | ₩40,395 | ₩41,575 | +1.17% | 54.1만 |
|---|
| 2026.08.12 | ₩40,422 | ₩42,132 | ₩39,939 | ₩40,663 | +0.60% | 57.5만 |
|---|
| 2026.08.11 | ₩38,960 | ₩41,414 | ₩38,960 | ₩40,918 | +5.03% | 106.8만 |
|---|
| 2026.08.10 | ₩35,956 | ₩39,617 | ₩35,956 | ₩38,974 | +8.39% | 165.2만 |
|---|
| 2026.08.07 | ₩37,418 | ₩37,834 | ₩35,609 | ₩36,197 | -3.26% | 62.2만 |
|---|
| 2026.08.06 | ₩37,002 | ₩39,266 | ₩35,272 | ₩37,767 | +2.07% | 195.4만 |
|---|
| 2026.08.05 | ₩33,059 | ₩33,321 | ₩32,161 | ₩32,710 | -1.05% | 37.7만 |
|---|
| 2026.08.04 | ₩32,737 | ₩33,425 | ₩32,617 | ₩33,059 | +0.98% | 51.7만 |
|---|
| 2026.08.03 | ₩33,502 | ₩34,119 | ₩32,590 | ₩33,421 | -0.24% | 49.1만 |
|---|
| 2026.07.31 | ₩33,032 | ₩33,140 | ₩32,194 | ₩32,845 | -0.57% | 24만 |
|---|
| 2026.07.30 | ₩34,092 | ₩34,226 | ₩32,523 | ₩32,831 | -3.70% | 29.5만 |
|---|
| 2026.07.29 | ₩33,810 | ₩34,964 | ₩33,810 | ₩34,668 | +2.54% | 48.4만 |
|---|
| 2026.07.28 | ₩33,636 | ₩34,829 | ₩33,636 | ₩34,199 | +1.67% | 33.9만 |
|---|
| 2026.07.27 | ₩32,684 | ₩33,622 | ₩32,684 | ₩33,354 | +2.05% | 33.8만 |
|---|
| 2026.07.24 | ₩31,691 | ₩32,643 | ₩31,624 | ₩32,174 | +1.52% | 27.5만 |
|---|
| 2026.07.23 | ₩32,201 | ₩32,724 | ₩31,483 | ₩31,517 | -2.12% | 31.5만 |
|---|
| 2026.07.22 | ₩34,722 | ₩34,722 | ₩32,771 | ₩32,791 | -5.56% | 28.2만 |
|---|
| 2026.07.21 | ₩35,339 | ₩35,728 | ₩34,145 | ₩34,668 | -1.90% | 25만 |
|---|
| 2026.07.20 | ₩35,540 | ₩36,211 | ₩35,126 | ₩35,862 | +0.91% | 36.1만 |
|---|
| 2026.07.17 | ₩35,218 | ₩36,318 | ₩35,218 | ₩35,808 | +1.68% | 35.6만 |
|---|
| 2026.07.16 | ₩34,561 | ₩36,177 | ₩34,548 | ₩35,339 | +2.25% | 36.5만 |
|---|
| 2026.07.15 | ₩34,601 | ₩35,078 | ₩33,408 | ₩34,159 | -1.28% | 28.2만 |
|---|
| 2026.07.14 | ₩36,063 | ₩36,318 | ₩34,588 | ₩34,628 | -3.98% | 21.1만 |
|---|
| 2026.07.13 | ₩34,990 | ₩36,948 | ₩34,910 | ₩36,707 | +4.91% | 40.2만 |
|---|
| 2026.07.10 | ₩34,695 | ₩35,312 | ₩34,226 | ₩34,642 | -0.15% | 21.1만 |
|---|
| 2026.07.09 | ₩34,870 | ₩35,285 | ₩34,226 | ₩34,655 | -0.62% | 31.1만 |
|---|
| 2026.07.08 | ₩36,103 | ₩36,962 | ₩35,446 | ₩35,460 | -1.78% | 37.1만 |
|---|
| 2026.07.07 | ₩36,519 | ₩37,042 | ₩36,043 | ₩36,278 | -0.66% | 33.4만 |
|---|
| 2026.07.06 | ₩36,090 | ₩36,184 | ₩35,272 | ₩36,036 | -0.15% | 30.5만 |
|---|
| 2026.07.02 | ₩35,044 | ₩36,171 | ₩34,648 | ₩36,090 | +2.99% | 37만 |
|---|
| 2026.07.01 | ₩33,864 | ₩35,601 | ₩33,837 | ₩35,071 | +3.56% | 46.3만 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,052 | ₩32,643 | ₩33,220 | -2.44% | 41.2만 |
|---|
| 2026.06.29 | ₩33,998 | ₩34,534 | ₩33,542 | ₩34,145 | +0.43% | 50.4만 |
|---|
| 2026.06.26 | ₩32,147 | ₩34,601 | ₩32,147 | ₩33,998 | +5.76% | 81만 |
|---|
| 2026.06.25 | ₩32,040 | ₩32,992 | ₩31,544 | ₩32,147 | +0.33% | 28.8만 |
|---|
| 2026.06.24 | ₩31,570 | ₩32,831 | ₩31,570 | ₩32,040 | +1.49% | 33.4만 |
|---|
| 2026.06.23 | ₩31,705 | ₩32,320 | ₩31,477 | ₩31,611 | -0.30% | 27.9만 |
|---|
| 2026.06.22 | ₩30,967 | ₩32,469 | ₩30,854 | ₩31,182 | +0.69% | 33.4만 |
|---|
| 2026.06.18 | ₩31,825 | ₩32,114 | ₩31,235 | ₩31,570 | -0.80% | 50.1만 |
|---|
| 2026.06.17 | ₩32,549 | ₩32,938 | ₩31,074 | ₩31,611 | -2.88% | 50.6만 |
|---|
| 2026.06.16 | ₩32,067 | ₩32,838 | ₩32,053 | ₩32,777 | +2.22% | 42.2만 |
|---|
| 2026.06.15 | ₩31,570 | ₩32,093 | ₩31,302 | ₩32,053 | +1.53% | 41.4만 |
|---|
| 2026.06.12 | ₩31,128 | ₩31,852 | ₩30,766 | ₩31,718 | +1.90% | 34.7만 |
|---|
| 2026.06.11 | ₩31,356 | ₩32,026 | ₩30,819 | ₩31,235 | -0.38% | 29.8만 |
|---|
| 2026.06.10 | ₩29,746 | ₩31,986 | ₩29,599 | ₩31,356 | +5.41% | 45.6만 |
|---|
| 2026.06.09 | ₩29,572 | ₩30,498 | ₩29,572 | ₩29,733 | +0.54% | 27.9만 |
|---|
| 2026.06.08 | ₩29,518 | ₩30,015 | ₩29,123 | ₩29,572 | +0.18% | 32.2만 |
|---|
| 2026.06.05 | ₩29,465 | ₩30,042 | ₩28,794 | ₩29,505 | +0.14% | 31.6만 |
|---|
| 2026.06.04 | ₩29,384 | ₩29,988 | ₩28,649 | ₩29,170 | -0.73% | 37.9만 |
|---|
| 2026.06.03 | ₩29,639 | ₩29,659 | ₩28,486 | ₩28,781 | -2.90% | 45.4만 |
|---|
| 2026.06.02 | ₩29,197 | ₩29,814 | ₩28,593 | ₩29,679 | +1.65% | 38.1만 |
|---|
| 2026.06.01 | ₩29,337 | ₩30,524 | ₩29,197 | ₩29,854 | +1.76% | 40.3만 |
|---|
| 2026.05.29 | ₩29,612 | ₩29,871 | ₩28,969 | ₩29,264 | -1.18% | 40.1만 |
|---|
| 2026.05.28 | ₩28,902 | ₩30,042 | ₩28,392 | ₩29,706 | +2.78% | 32.3만 |
|---|
| 2026.05.27 | ₩29,317 | ₩30,370 | ₩28,835 | ₩29,089 | -0.78% | 37.2만 |
|---|
| 2026.05.26 | ₩29,331 | ₩29,814 | ₩29,022 | ₩29,317 | -0.05% | 33.7만 |
|---|
| 2026.05.22 | ₩29,237 | ₩29,706 | ₩28,861 | ₩29,478 | +0.83% | 37.5만 |
|---|
| 2026.05.21 | ₩29,210 | ₩29,988 | ₩28,379 | ₩29,304 | +0.32% | 65.6만 |
|---|
| 2026.05.20 | ₩29,411 | ₩29,679 | ₩28,660 | ₩29,344 | -0.23% | 51.2만 |
|---|
| 2026.05.19 | ₩30,028 | ₩30,806 | ₩29,478 | ₩29,612 | -1.38% | 37.3만 |
|---|
| 2026.05.18 | ₩29,679 | ₩31,114 | ₩29,532 | ₩30,109 | +1.45% | 32.8만 |
|---|
| 2026.05.15 | ₩29,988 | ₩30,900 | ₩29,398 | ₩29,948 | -0.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,323 | ₩30,967 | ₩29,793 | ₩29,988 | -1.11% | 34.9만 |
|---|
| 2026.05.13 | ₩31,423 | ₩31,423 | ₩30,229 | ₩30,296 | -3.59% | 38.2만 |
|---|
| 2026.05.12 | ₩32,026 | ₩32,355 | ₩31,651 | ₩31,892 | -0.42% | 42.7만 |
|---|
| 2026.05.11 | ₩32,979 | ₩32,979 | ₩31,839 | ₩31,973 | -3.05% | 44.2만 |
|---|
| 2026.05.08 | ₩34,226 | ₩34,253 | ₩32,845 | ₩33,005 | -3.57% | 29만 |
|---|
| 2026.05.07 | ₩33,488 | ₩35,057 | ₩33,220 | ₩34,320 | +2.48% | 34.4만 |
|---|
| 2026.05.06 | ₩34,601 | ₩35,232 | ₩33,408 | ₩33,421 | -3.41% | 30.6만 |
|---|
| 2026.05.05 | ₩35,192 | ₩35,641 | ₩34,326 | ₩34,749 | -1.26% | 43.2만 |
|---|
| 2026.05.04 | ₩32,804 | ₩35,996 | ₩32,697 | ₩35,352 | +7.77% | 65만 |
|---|
| 2026.05.01 | ₩34,199 | ₩36,714 | ₩31,919 | ₩32,630 | -4.59% | 67.9만 |
|---|
| 2026.04.30 | ₩33,247 | ₩33,676 | ₩32,067 | ₩32,174 | -3.23% | 60.7만 |
|---|
| 2026.04.29 | ₩33,287 | ₩33,864 | ₩32,053 | ₩33,636 | +1.05% | 72.1만 |
|---|
| 2026.04.28 | ₩36,841 | ₩36,841 | ₩33,260 | ₩33,475 | -9.14% | 44.4만 |
|---|
| 2026.04.27 | ₩36,559 | ₩37,324 | ₩35,654 | ₩36,546 | -0.04% | 28만 |
|---|
| 2026.04.24 | ₩35,929 | ₩37,163 | ₩32,979 | ₩36,828 | +2.50% | 25.9만 |
|---|
| 2026.04.23 | ₩36,667 | ₩36,667 | ₩35,393 | ₩35,996 | -1.83% | 25.6만 |
|---|
| 2026.04.22 | ₩37,512 | ₩39,014 | ₩35,902 | ₩36,707 | -2.15% | 43.6만 |
|---|
| 2026.04.21 | ₩38,652 | ₩39,497 | ₩37,042 | ₩37,431 | -3.16% | 29.2만 |
|---|
| 2026.04.20 | ₩37,820 | ₩39,054 | ₩36,828 | ₩38,732 | +2.41% | 32.9만 |
|---|
| 2026.04.17 | ₩37,579 | ₩38,249 | ₩37,364 | ₩37,820 | +0.64% | 28.1만 |
|---|
| 2026.04.16 | ₩36,479 | ₩37,431 | ₩36,144 | ₩37,217 | +2.02% | 21만 |
|---|
| 2026.04.15 | ₩35,460 | ₩36,761 | ₩35,460 | ₩36,479 | +2.87% | 27.5만 |
|---|
| 2026.04.14 | ₩34,092 | ₩35,440 | ₩33,917 | ₩35,218 | +3.30% | 38.1만 |
|---|
| 2026.04.13 | ₩32,898 | ₩34,052 | ₩32,389 | ₩33,944 | +3.18% | 33.7만 |
|---|
| 2026.04.10 | ₩34,521 | ₩34,689 | ₩32,563 | ₩32,912 | -4.66% | 28만 |
|---|
| 2026.04.09 | ₩34,199 | ₩34,910 | ₩33,515 | ₩34,521 | +0.94% | 35.7만 |
|---|
| 2026.04.08 | ₩34,749 | ₩35,446 | ₩34,239 | ₩34,427 | -0.93% | 40.2만 |
|---|
| 2026.04.07 | ₩34,561 | ₩34,689 | ₩33,797 | ₩34,159 | -1.16% | 40.8만 |
|---|
| 2026.04.06 | ₩34,400 | ₩35,232 | ₩34,326 | ₩34,588 | +0.55% | 23.8만 |
|---|
| 2026.04.02 | ₩33,810 | ₩34,521 | ₩33,334 | ₩34,400 | +1.75% | 26.1만 |
|---|
| 2026.04.01 | ₩34,467 | ₩35,185 | ₩33,609 | ₩34,119 | -1.01% | 40.9만 |
|---|
| 2026.03.31 | ₩34,333 | ₩34,910 | ₩33,321 | ₩34,347 | +0.04% | 36.7만 |
|---|
| 2026.03.30 | ₩34,367 | ₩35,587 | ₩34,145 | ₩34,588 | +0.64% | 39.5만 |
|---|
| 2026.03.27 | ₩34,508 | ₩34,541 | ₩33,797 | ₩34,132 | -1.09% | 32.7만 |
|---|
| 2026.03.26 | ₩34,239 | ₩35,205 | ₩33,716 | ₩34,923 | +2.00% | 26.2만 |
|---|
| 2026.03.25 | ₩34,655 | ₩35,071 | ₩33,529 | ₩34,199 | -1.32% | 21.1만 |
|---|
| 2026.03.24 | ₩34,923 | ₩35,379 | ₩34,239 | ₩34,293 | -1.80% | 29.7만 |
|---|
| 2026.03.23 | ₩35,339 | ₩36,305 | ₩34,588 | ₩35,218 | -0.34% | 39.3만 |
|---|
| 2026.03.20 | ₩34,226 | ₩35,399 | ₩33,837 | ₩35,151 | +2.70% | 96.1만 |
|---|
| 2026.03.19 | ₩33,917 | ₩34,668 | ₩32,617 | ₩34,212 | +0.87% | 46.5만 |
|---|
| 2026.03.18 | ₩34,964 | ₩36,010 | ₩34,440 | ₩34,440 | -1.50% | 46.8만 |
|---|
| 2026.03.17 | ₩34,145 | ₩35,989 | ₩34,145 | ₩35,500 | +3.97% | 55만 |
|---|
| 2026.03.16 | ₩33,515 | ₩34,333 | ₩33,207 | ₩34,011 | +1.48% | 22.2만 |
|---|
| 2026.03.13 | ₩33,716 | ₩33,716 | ₩32,858 | ₩33,180 | -1.59% | 32.9만 |
|---|
| 2026.03.12 | ₩33,797 | ₩34,467 | ₩33,126 | ₩33,274 | -1.55% | 31.8만 |
|---|
| 2026.03.11 | ₩33,663 | ₩34,715 | ₩32,898 | ₩34,467 | +2.39% | 40만 |
|---|
| 2026.03.10 | ₩35,312 | ₩35,574 | ₩33,676 | ₩33,756 | -4.41% | 34.9만 |
|---|
| 2026.03.09 | ₩36,291 | ₩36,291 | ₩34,494 | ₩35,500 | -2.18% | 43.3만 |
|---|
| 2026.03.06 | ₩37,968 | ₩37,968 | ₩36,492 | ₩36,801 | -3.07% | 47.6만 |
|---|
| 2026.03.05 | ₩37,042 | ₩38,933 | ₩36,975 | ₩38,585 | +4.16% | 43.6만 |
|---|
| 2026.03.04 | ₩36,828 | ₩38,108 | ₩36,439 | ₩37,565 | +2.00% | 41.9만 |
|---|
| 2026.03.03 | ₩35,031 | ₩36,975 | ₩34,199 | ₩36,828 | +5.13% | 49.5만 |
|---|
| 2026.03.02 | ₩34,695 | ₩36,130 | ₩34,695 | ₩35,822 | +3.25% | 39만 |
|---|
| 2026.02.27 | ₩35,996 | ₩35,996 | ₩34,950 | ₩35,594 | -1.12% | 37.2만 |
|---|
| 2026.02.26 | ₩35,755 | ₩37,643 | ₩35,755 | ₩36,533 | +2.18% | 45만 |
|---|
| 2026.02.25 | ₩34,722 | ₩35,889 | ₩33,850 | ₩35,808 | +3.13% | 52.9만 |
|---|
| 2026.02.24 | ₩36,425 | ₩37,103 | ₩34,588 | ₩34,668 | -4.82% | 53.5만 |
|---|
| 2026.02.23 | ₩38,813 | ₩38,831 | ₩36,352 | ₩36,425 | -6.15% | 33.5만 |
|---|
| 2026.02.20 | ₩38,799 | ₩39,295 | ₩38,283 | ₩38,974 | +0.45% | 80만 |
|---|
| 2026.02.19 | ₩38,665 | ₩39,027 | ₩37,679 | ₩38,692 | +0.07% | 60.3만 |
|---|
| 2026.02.18 | ₩38,893 | ₩39,202 | ₩37,471 | ₩38,678 | -0.55% | 85.3만 |
|---|
| 2026.02.17 | ₩38,222 | ₩39,751 | ₩37,257 | ₩38,880 | +1.72% | 120.9만 |
|---|
| 2026.02.13 | ₩40,476 | ₩41,361 | ₩36,613 | ₩37,498 | -7.36% | 133.9만 |
|---|
| 2026.02.12 | ₩43,668 | ₩44,539 | ₩41,790 | ₩43,104 | -1.29% | 90.1만 |
|---|
| 2026.02.11 | ₩44,807 | ₩45,438 | ₩42,729 | ₩43,359 | -3.23% | 76.7만 |
|---|
| 2026.02.10 | ₩44,754 | ₩46,162 | ₩44,258 | ₩44,378 | -0.84% | 45.8만 |
|---|
| 2026.02.09 | ₩44,566 | ₩45,230 | ₩43,547 | ₩43,922 | -1.44% | 44.4만 |
|---|
| 2026.02.06 | ₩44,553 | ₩45,585 | ₩43,775 | ₩44,486 | -0.15% | 45.9만 |
|---|
| 2026.02.05 | ₩43,346 | ₩45,559 | ₩42,722 | ₩44,700 | +3.13% | 96만 |
|---|
| 2026.02.04 | ₩42,460 | ₩43,574 | ₩41,937 | ₩43,372 | +2.15% | 46.4만 |
|---|
| 2026.02.03 | ₩42,554 | ₩42,608 | ₩40,958 | ₩42,340 | -0.50% | 52.4만 |
|---|
| 2026.02.02 | ₩42,903 | ₩43,527 | ₩42,407 | ₩42,635 | -0.63% | 37.3만 |
|---|
| 2026.01.30 | ₩43,037 | ₩43,600 | ₩42,487 | ₩42,903 | -0.31% | 33.5만 |
|---|
| 2026.01.29 | ₩41,911 | ₩43,486 | ₩41,911 | ₩43,144 | +2.94% | 26.9만 |
|---|
| 2026.01.28 | ₩42,474 | ₩43,265 | ₩41,978 | ₩42,125 | -0.82% | 28.7만 |
|---|
| 2026.01.27 | ₩44,231 | ₩44,231 | ₩41,830 | ₩42,595 | -3.70% | 45.3만 |
|---|
| 2026.01.26 | ₩44,124 | ₩44,358 | ₩43,312 | ₩43,466 | -1.49% | 19만 |
|---|
| 2026.01.23 | ₩43,453 | ₩44,217 | ₩42,930 | ₩44,016 | +1.30% | 25.7만 |
|---|
| 2026.01.22 | ₩42,782 | ₩45,103 | ₩42,782 | ₩43,520 | +1.72% | 31.8만 |
|---|
| 2026.01.21 | ₩42,031 | ₩42,943 | ₩41,455 | ₩42,581 | +1.31% | 47.9만 |
|---|
| 2026.01.20 | ₩43,399 | ₩43,788 | ₩41,374 | ₩41,870 | -3.52% | 60.8만 |
|---|
| 2026.01.16 | ₩45,237 | ₩45,250 | ₩43,440 | ₩43,507 | -3.82% | 35.5만 |
|---|
| 2026.01.15 | ₩45,626 | ₩46,457 | ₩45,143 | ₩45,478 | -0.32% | 29.5만 |
|---|
| 2026.01.14 | ₩46,980 | ₩47,610 | ₩43,956 | ₩45,652 | -2.83% | 58.6만 |
|---|
| 2026.01.13 | ₩49,273 | ₩49,569 | ₩47,094 | ₩47,450 | -3.70% | 28.4만 |
|---|
| 2026.01.12 | ₩48,227 | ₩49,153 | ₩47,798 | ₩49,099 | +1.81% | 20.1만 |
|---|
| 2026.01.09 | ₩48,254 | ₩48,999 | ₩47,463 | ₩48,227 | -0.06% | 22.5만 |
|---|
| 2026.01.08 | ₩47,758 | ₩48,958 | ₩47,758 | ₩48,388 | +1.32% | 36만 |
|---|
| 2026.01.07 | ₩48,992 | ₩49,086 | ₩46,900 | ₩47,986 | -2.05% | 29.4만 |
|---|
| 2026.01.06 | ₩48,362 | ₩49,045 | ₩46,216 | ₩48,952 | +1.22% | 73.9만 |
|---|
| 2026.01.05 | ₩49,662 | ₩50,561 | ₩48,388 | ₩48,616 | -2.11% | 47.1만 |
|---|
| 2026.01.02 | ₩50,118 | ₩50,226 | ₩49,260 | ₩49,890 | -0.45% | 34.9만 |
|---|
| 2025.12.31 | ₩50,950 | ₩51,594 | ₩49,595 | ₩50,118 | -1.63% | 51.7만 |
|---|
| 2025.12.30 | ₩50,601 | ₩51,587 | ₩50,306 | ₩51,191 | +1.17% | 37만 |
|---|
| 2025.12.29 | ₩50,360 | ₩50,863 | ₩50,025 | ₩50,615 | +0.51% | 22.7만 |
|---|
| 2025.12.26 | ₩50,199 | ₩50,923 | ₩49,354 | ₩50,628 | +0.85% | 23.4만 |
|---|
| 2025.12.24 | ₩50,574 | ₩50,682 | ₩50,085 | ₩50,199 | -0.74% | 9.4만 |
|---|
| 2025.12.23 | ₩51,111 | ₩51,111 | ₩50,078 | ₩50,682 | -0.84% | 17.3만 |
|---|
| 2025.12.22 | ₩50,936 | ₩52,117 | ₩50,936 | ₩51,030 | +0.18% | 23.9만 |
|---|
| 2025.12.19 | ₩51,594 | ₩51,779 | ₩50,239 | ₩50,963 | -1.22% | 82.7만 |
|---|
| 2025.12.18 | ₩51,312 | ₩51,728 | ₩51,017 | ₩51,607 | +0.58% | 30.6만 |
|---|
| 2025.12.17 | ₩48,750 | ₩50,936 | ₩48,610 | ₩50,816 | +4.24% | 49.9만 |
|---|
| 2025.12.16 | ₩49,247 | ₩49,669 | ₩48,791 | ₩48,817 | -0.87% | 30.5만 |
|---|
| 2025.12.15 | ₩49,206 | ₩49,273 | ₩48,590 | ₩49,273 | +0.14% | 28만 |
|---|
| 2025.12.12 | ₩49,005 | ₩49,428 | ₩48,529 | ₩48,750 | -0.52% | 29.8만 |
|---|
| 2025.12.11 | ₩49,676 | ₩50,896 | ₩48,616 | ₩48,952 | -1.46% | 34.3만 |
|---|
| 2025.12.10 | ₩51,500 | ₩51,889 | ₩49,327 | ₩49,609 | -3.67% | 52만 |
|---|
| 2025.12.09 | ₩49,797 | ₩51,902 | ₩49,797 | ₩51,513 | +3.45% | 44.3만 |
|---|
| 2025.12.08 | ₩49,770 | ₩50,400 | ₩49,119 | ₩49,998 | +0.46% | 56.7만 |
|---|
| 2025.12.05 | ₩49,260 | ₩50,333 | ₩48,670 | ₩49,528 | +0.54% | 53만 |
|---|
| 2025.12.04 | ₩48,750 | ₩50,722 | ₩48,268 | ₩49,662 | +1.87% | 46.7만 |
|---|
| 2025.12.03 | ₩47,168 | ₩49,555 | ₩47,067 | ₩48,603 | +3.04% | 50.8만 |
|---|
| 2025.12.02 | ₩45,934 | ₩46,994 | ₩45,168 | ₩46,725 | +1.72% | 43.8만 |
|---|
| 2025.12.01 | ₩46,752 | ₩47,020 | ₩45,404 | ₩45,639 | -2.38% | 42.3만 |
|---|
| 2025.11.28 | ₩47,181 | ₩47,436 | ₩46,444 | ₩47,329 | +0.31% | 23.1만 |
|---|
| 2025.11.26 | ₩47,503 | ₩47,999 | ₩46,980 | ₩47,047 | -0.96% | 51만 |
|---|
| 2025.11.25 | ₩47,356 | ₩48,147 | ₩46,591 | ₩47,423 | +0.14% | 45.9만 |
|---|
| 2025.11.24 | ₩48,093 | ₩49,113 | ₩46,873 | ₩47,476 | -1.28% | 42.8만 |
|---|
| 2025.11.21 | ₩47,101 | ₩48,724 | ₩46,417 | ₩48,147 | +2.22% | 74.3만 |
|---|
| 2025.11.20 | ₩49,113 | ₩49,810 | ₩46,953 | ₩47,034 | -4.23% | 43.8만 |
|---|
| 2025.11.19 | ₩49,582 | ₩49,676 | ₩48,147 | ₩48,375 | -2.43% | 25.9만 |
|---|
| 2025.11.18 | ₩48,120 | ₩49,508 | ₩47,396 | ₩49,367 | +2.59% | 34.8만 |
|---|
| 2025.11.17 | ₩50,601 | ₩50,835 | ₩47,865 | ₩48,737 | -3.68% | 43.4만 |
|---|
| 2025.11.14 | ₩52,184 | ₩52,278 | ₩49,984 | ₩50,615 | -3.01% | 42.4만 |
|---|
| 2025.11.13 | ₩52,184 | ₩53,123 | ₩50,977 | ₩52,828 | +1.23% | 51.2만 |
|---|
| 2025.11.12 | ₩52,774 | ₩53,096 | ₩51,714 | ₩52,184 | -1.12% | 39.5만 |
|---|
| 2025.11.11 | ₩52,774 | ₩53,605 | ₩51,822 | ₩52,331 | -0.84% | 34.7만 |
|---|
| 2025.11.10 | ₩51,379 | ₩54,571 | ₩49,273 | ₩52,747 | +2.66% | 63.3만 |
|---|
| 2025.11.07 | ₩60,204 | ₩63,007 | ₩51,138 | ₩51,741 | -14.06% | 126.2만 |
|---|
| 2025.11.06 | ₩56,918 | ₩57,374 | ₩55,510 | ₩56,449 | -0.82% | 67.4만 |
|---|
| 2025.11.05 | ₩53,485 | ₩57,039 | ₩53,310 | ₩56,985 | +6.54% | 55만 |
|---|
| 2025.11.04 | ₩52,935 | ₩53,793 | ₩52,553 | ₩52,828 | -0.20% | 31.9만 |
|---|
| 2025.11.03 | ₩53,538 | ₩54,584 | ₩52,318 | ₩53,176 | -0.68% | 70.3만 |
|---|
| 2025.10.31 | ₩54,209 | ₩54,209 | ₩52,747 | ₩53,632 | -1.06% | 45.5만 |
|---|
| 2025.10.30 | ₩55,644 | ₩56,040 | ₩53,807 | ₩54,289 | -2.43% | 38.9만 |
|---|
| 2025.10.29 | ₩56,851 | ₩58,185 | ₩55,577 | ₩55,899 | -1.67% | 68.9만 |
|---|
| 2025.10.28 | ₩58,340 | ₩58,494 | ₩57,039 | ₩57,428 | -1.56% | 31.6만 |
|---|
| 2025.10.27 | ₩58,742 | ₩59,171 | ₩58,232 | ₩58,353 | -0.66% | 19.6만 |
|---|
| 2025.10.24 | ₩59,466 | ₩60,056 | ₩57,803 | ₩58,742 | -1.22% | 32.8만 |
|---|
| 2025.10.23 | ₩58,407 | ₩59,171 | ₩57,682 | ₩58,796 | +0.67% | 32.4만 |
|---|
| 2025.10.22 | ₩58,541 | ₩59,413 | ₩58,205 | ₩58,514 | -0.05% | 34.1만 |
|---|
| 2025.10.21 | ₩58,849 | ₩60,016 | ₩58,796 | ₩59,037 | +0.32% | 25.2만 |
|---|
| 2025.10.20 | ₩57,991 | ₩59,104 | ₩57,575 | ₩59,024 | +1.78% | 41만 |
|---|
| 2025.10.17 | ₩57,079 | ₩58,152 | ₩56,274 | ₩57,535 | +0.80% | 56.6만 |
|---|
| 2025.10.16 | ₩56,958 | ₩57,267 | ₩56,328 | ₩56,931 | -0.05% | 45.2만 |
|---|
| 2025.10.15 | ₩56,073 | ₩57,682 | ₩56,073 | ₩57,159 | +1.94% | 37.4만 |
|---|
| 2025.10.14 | ₩55,040 | ₩56,851 | ₩54,531 | ₩56,086 | +1.90% | 35만 |
|---|
| 2025.10.13 | ₩55,778 | ₩55,926 | ₩53,887 | ₩55,335 | -0.79% | 32.7만 |
|---|
| 2025.10.10 | ₩57,119 | ₩57,361 | ₩55,322 | ₩55,409 | -2.99% | 54.8만 |
|---|