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 | ₩34,654 | ₩35,003 | ₩34,265 | ₩34,949 | +0.85% | 27만 |
| 2026.10.08 | ₩33,058 | ₩34,775 | ₩32,750 | ₩34,627 | +4.75% | 49만 |
| 2026.10.07 | ₩32,656 | ₩33,595 | ₩32,307 | ₩33,032 | +1.15% | 50만 |
| 2026.10.06 | ₩32,951 | ₩33,394 | ₩32,334 | ₩33,099 | +0.45% | 33.3만 |
| 2026.10.05 | ₩31,583 | ₩33,005 | ₩31,442 | ₩32,951 | +4.33% | 57.5만 |
| 2026.10.02 | ₩32,079 | ₩32,146 | ₩31,154 | ₩31,623 | -1.42% | 47.8만 |
| 2026.10.01 | ₩32,093 | ₩32,334 | ₩31,194 | ₩31,784 | -0.96% | 38만 |
| 2026.09.30 | ₩31,704 | ₩32,133 | ₩30,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,328 |
| -1.18% |
| 40.1만 |
| 2026.09.29 | ₩31,047 | ₩31,784 | ₩30,792 | ₩31,664 | +1.99% | 52.2만 |
|---|
| 2026.09.28 | ₩30,738 | ₩31,221 | ₩29,773 | ₩31,208 | +1.53% | 45만 |
|---|
| 2026.09.25 | ₩29,920 | ₩31,141 | ₩29,571 | ₩31,060 | +3.81% | 54.8만 |
|---|
| 2026.09.24 | ₩30,832 | ₩31,047 | ₩29,974 | ₩30,068 | -2.48% | 46.5만 |
|---|
| 2026.09.23 | ₩31,489 | ₩31,757 | ₩30,564 | ₩30,685 | -2.56% | 37.1만 |
|---|
| 2026.09.22 | ₩33,943 | ₩33,943 | ₩31,529 | ₩31,690 | -6.64% | 51.6만 |
|---|
| 2026.09.21 | ₩33,823 | ₩34,031 | ₩33,112 | ₩33,528 | -0.87% | 24.3만 |
|---|
| 2026.09.18 | ₩34,158 | ₩34,440 | ₩33,541 | ₩33,622 | -1.57% | 93.3만 |
|---|
| 2026.09.17 | ₩34,520 | ₩34,949 | ₩33,984 | ₩34,373 | -0.43% | 45.1만 |
|---|
| 2026.09.16 | ₩35,204 | ₩35,868 | ₩34,265 | ₩34,373 | -2.36% | 41.8만 |
|---|
| 2026.09.15 | ₩35,070 | ₩36,183 | ₩34,534 | ₩35,298 | +0.65% | 41.4만 |
|---|
| 2026.09.14 | ₩33,970 | ₩35,164 | ₩33,970 | ₩35,070 | +3.24% | 40.1만 |
|---|
| 2026.09.11 | ₩33,528 | ₩34,037 | ₩32,884 | ₩33,380 | -0.44% | 35.6만 |
|---|
| 2026.09.10 | ₩33,260 | ₩34,037 | ₩33,058 | ₩33,528 | +0.81% | 39.3만 |
|---|
| 2026.09.09 | ₩34,560 | ₩35,070 | ₩32,857 | ₩33,260 | -3.76% | 53.7만 |
|---|
| 2026.09.08 | ₩36,854 | ₩36,854 | ₩34,654 | ₩35,030 | -4.95% | 48.3만 |
|---|
| 2026.09.04 | ₩38,061 | ₩38,316 | ₩36,974 | ₩37,283 | -2.04% | 31.4만 |
|---|
| 2026.09.03 | ₩38,195 | ₩39,429 | ₩38,034 | ₩38,611 | +1.09% | 31.3만 |
|---|
| 2026.09.02 | ₩37,457 | ₩38,825 | ₩37,283 | ₩37,900 | +1.18% | 50.5만 |
|---|
| 2026.09.01 | ₩38,959 | ₩39,120 | ₩37,082 | ₩37,390 | -4.03% | 40.1만 |
|---|
| 2026.08.31 | ₩39,657 | ₩39,657 | ₩38,027 | ₩39,093 | -1.42% | 66.9만 |
|---|
| 2026.08.28 | ₩39,831 | ₩40,669 | ₩38,986 | ₩39,724 | -0.27% | 34.5만 |
|---|
| 2026.08.27 | ₩40,180 | ₩41,105 | ₩39,489 | ₩39,764 | -1.03% | 49.8만 |
|---|
| 2026.08.26 | ₩40,354 | ₩40,662 | ₩39,265 | ₩40,488 | +0.33% | 67.8만 |
|---|
| 2026.08.25 | ₩42,500 | ₩43,036 | ₩42,352 | ₩42,701 | +0.47% | 36만 |
|---|
| 2026.08.24 | ₩41,641 | ₩42,674 | ₩41,018 | ₩42,594 | +2.29% | 37.2만 |
|---|
| 2026.08.21 | ₩41,266 | ₩42,138 | ₩40,797 | ₩41,709 | +1.07% | 32.7만 |
|---|
| 2026.08.20 | ₩41,843 | ₩42,205 | ₩40,865 | ₩41,145 | -1.67% | 32.6만 |
|---|
| 2026.08.19 | ₩40,515 | ₩42,218 | ₩40,502 | ₩41,709 | +2.95% | 39.5만 |
|---|
| 2026.08.18 | ₩40,287 | ₩40,730 | ₩40,012 | ₩40,193 | -0.23% | 44.2만 |
|---|
| 2026.08.17 | ₩40,676 | ₩41,185 | ₩39,670 | ₩40,220 | -1.12% | 61.1만 |
|---|
| 2026.08.14 | ₩41,662 | ₩41,963 | ₩40,810 | ₩41,038 | -1.50% | 27.6만 |
|---|
| 2026.08.13 | ₩41,092 | ₩41,641 | ₩40,394 | ₩41,574 | +1.17% | 54.1만 |
|---|
| 2026.08.12 | ₩40,421 | ₩42,131 | ₩39,938 | ₩40,662 | +0.60% | 57.5만 |
|---|
| 2026.08.11 | ₩38,959 | ₩41,413 | ₩38,959 | ₩40,917 | +5.03% | 106.8만 |
|---|
| 2026.08.10 | ₩35,955 | ₩39,616 | ₩35,955 | ₩38,973 | +8.39% | 165.2만 |
|---|
| 2026.08.07 | ₩37,417 | ₩37,833 | ₩35,608 | ₩36,197 | -3.26% | 62.2만 |
|---|
| 2026.08.06 | ₩37,001 | ₩39,265 | ₩35,271 | ₩37,766 | +2.07% | 195.4만 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,320 | ₩32,160 | ₩32,710 | -1.05% | 37.7만 |
|---|
| 2026.08.04 | ₩32,736 | ₩33,424 | ₩32,616 | ₩33,058 | +0.98% | 51.7만 |
|---|
| 2026.08.03 | ₩33,501 | ₩34,118 | ₩32,589 | ₩33,420 | -0.24% | 49.1만 |
|---|
| 2026.07.31 | ₩33,032 | ₩33,139 | ₩32,193 | ₩32,844 | -0.57% | 24만 |
|---|
| 2026.07.30 | ₩34,091 | ₩34,225 | ₩32,522 | ₩32,830 | -3.70% | 29.5만 |
|---|
| 2026.07.29 | ₩33,809 | ₩34,963 | ₩33,809 | ₩34,668 | +2.54% | 48.4만 |
|---|
| 2026.07.28 | ₩33,635 | ₩34,829 | ₩33,635 | ₩34,198 | +1.67% | 33.9만 |
|---|
| 2026.07.27 | ₩32,683 | ₩33,622 | ₩32,683 | ₩33,353 | +2.05% | 33.8만 |
|---|
| 2026.07.24 | ₩31,690 | ₩32,643 | ₩31,623 | ₩32,173 | +1.52% | 27.5만 |
|---|
| 2026.07.23 | ₩32,200 | ₩32,723 | ₩31,483 | ₩31,516 | -2.12% | 31.5만 |
|---|
| 2026.07.22 | ₩34,721 | ₩34,721 | ₩32,770 | ₩32,790 | -5.56% | 28.2만 |
|---|
| 2026.07.21 | ₩35,338 | ₩35,727 | ₩34,145 | ₩34,668 | -1.90% | 25만 |
|---|
| 2026.07.20 | ₩35,539 | ₩36,210 | ₩35,125 | ₩35,861 | +0.91% | 36.1만 |
|---|
| 2026.07.17 | ₩35,218 | ₩36,317 | ₩35,218 | ₩35,808 | +1.68% | 35.6만 |
|---|
| 2026.07.16 | ₩34,560 | ₩36,176 | ₩34,547 | ₩35,338 | +2.25% | 36.5만 |
|---|
| 2026.07.15 | ₩34,601 | ₩35,077 | ₩33,407 | ₩34,158 | -1.28% | 28.2만 |
|---|
| 2026.07.14 | ₩36,062 | ₩36,317 | ₩34,587 | ₩34,627 | -3.98% | 21.1만 |
|---|
| 2026.07.13 | ₩34,990 | ₩36,948 | ₩34,909 | ₩36,706 | +4.91% | 40.2만 |
|---|
| 2026.07.10 | ₩34,695 | ₩35,311 | ₩34,225 | ₩34,641 | -0.15% | 21.1만 |
|---|
| 2026.07.09 | ₩34,869 | ₩35,285 | ₩34,225 | ₩34,654 | -0.62% | 31.1만 |
|---|
| 2026.07.08 | ₩36,103 | ₩36,961 | ₩35,446 | ₩35,459 | -1.78% | 37.1만 |
|---|
| 2026.07.07 | ₩36,518 | ₩37,041 | ₩36,042 | ₩36,277 | -0.66% | 33.4만 |
|---|
| 2026.07.06 | ₩36,089 | ₩36,183 | ₩35,271 | ₩36,036 | -0.15% | 30.5만 |
|---|
| 2026.07.02 | ₩35,043 | ₩36,170 | ₩34,648 | ₩36,089 | +2.99% | 37만 |
|---|
| 2026.07.01 | ₩33,863 | ₩35,600 | ₩33,836 | ₩35,070 | +3.56% | 46.3만 |
|---|
| 2026.06.30 | ₩34,051 | ₩34,051 | ₩32,643 | ₩33,219 | -2.44% | 41.2만 |
|---|
| 2026.06.29 | ₩33,997 | ₩34,534 | ₩33,541 | ₩34,145 | +0.43% | 50.4만 |
|---|
| 2026.06.26 | ₩32,146 | ₩34,601 | ₩32,146 | ₩33,997 | +5.76% | 81만 |
|---|
| 2026.06.25 | ₩32,039 | ₩32,991 | ₩31,543 | ₩32,146 | +0.33% | 28.8만 |
|---|
| 2026.06.24 | ₩31,570 | ₩32,830 | ₩31,570 | ₩32,039 | +1.49% | 33.4만 |
|---|
| 2026.06.23 | ₩31,704 | ₩32,319 | ₩31,476 | ₩31,610 | -0.30% | 27.9만 |
|---|
| 2026.06.22 | ₩30,966 | ₩32,468 | ₩30,854 | ₩31,181 | +0.69% | 33.4만 |
|---|
| 2026.06.18 | ₩31,825 | ₩32,113 | ₩31,234 | ₩31,570 | -0.80% | 50.1만 |
|---|
| 2026.06.17 | ₩32,549 | ₩32,938 | ₩31,074 | ₩31,610 | -2.88% | 50.6만 |
|---|
| 2026.06.16 | ₩32,066 | ₩32,837 | ₩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 | ₩31,127 | ₩31,851 | ₩30,765 | ₩31,717 | +1.90% | 34.7만 |
|---|
| 2026.06.11 | ₩31,355 | ₩32,026 | ₩30,819 | ₩31,234 | -0.38% | 29.8만 |
|---|
| 2026.06.10 | ₩29,746 | ₩31,985 | ₩29,598 | ₩31,355 | +5.41% | 45.6만 |
|---|
| 2026.06.09 | ₩29,571 | ₩30,497 | ₩29,571 | ₩29,732 | +0.54% | 27.9만 |
|---|
| 2026.06.08 | ₩29,518 | ₩30,014 | ₩29,122 | ₩29,571 | +0.18% | 32.2만 |
|---|
| 2026.06.05 | ₩29,464 | ₩30,041 | ₩28,794 | ₩29,504 | +0.14% | 31.6만 |
|---|
| 2026.06.04 | ₩29,384 | ₩29,987 | ₩28,649 | ₩29,169 | -0.73% | 37.9만 |
|---|
| 2026.06.03 | ₩29,639 | ₩29,659 | ₩28,485 | ₩28,780 | -2.90% | 45.4만 |
|---|
| 2026.06.02 | ₩29,196 | ₩29,813 | ₩28,592 | ₩29,679 | +1.65% | 38.1만 |
|---|
| 2026.06.01 | ₩29,337 | ₩30,524 | ₩29,196 | ₩29,853 | +1.76% | 40.3만 |
|---|
| 2026.05.29 | ₩29,612 | ₩29,871 | ₩28,968 | ₩29,263 | -1.18% | 40.1만 |
|---|
| 2026.05.28 | ₩28,901 | ₩30,041 | ₩28,391 | ₩29,706 | +2.78% | 32.3만 |
|---|
| 2026.05.27 | ₩29,317 | ₩30,369 | ₩28,834 | ₩29,089 | -0.78% | 37.2만 |
|---|
| 2026.05.26 | ₩29,330 | ₩29,813 | ₩29,022 | ₩29,317 | -0.05% | 33.7만 |
|---|
| 2026.05.22 | ₩29,236 | ₩29,706 | ₩28,861 | ₩29,478 | +0.83% | 37.5만 |
|---|
| 2026.05.21 | ₩29,209 | ₩29,987 | ₩28,378 | ₩29,303 | +0.32% | 65.6만 |
|---|
| 2026.05.20 | ₩29,411 | ₩29,679 | ₩28,660 | ₩29,343 | -0.23% | 51.2만 |
|---|
| 2026.05.19 | ₩30,027 | ₩30,805 | ₩29,478 | ₩29,612 | -1.38% | 37.3만 |
|---|
| 2026.05.18 | ₩29,679 | ₩31,114 | ₩29,531 | ₩30,108 | +1.45% | 32.8만 |
|---|
| 2026.05.15 | ₩29,987 | ₩30,899 | ₩29,397 | ₩29,947 | -0.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,322 | ₩30,966 | ₩29,793 | ₩29,987 | -1.11% | 34.9만 |
|---|
| 2026.05.13 | ₩31,422 | ₩31,422 | ₩30,229 | ₩30,296 | -3.59% | 38.2만 |
|---|
| 2026.05.12 | ₩32,026 | ₩32,354 | ₩31,650 | ₩31,892 | -0.42% | 42.7만 |
|---|
| 2026.05.11 | ₩32,978 | ₩32,978 | ₩31,838 | ₩31,972 | -3.05% | 44.2만 |
|---|
| 2026.05.08 | ₩34,225 | ₩34,252 | ₩32,844 | ₩33,005 | -3.57% | 29만 |
|---|
| 2026.05.07 | ₩33,488 | ₩35,057 | ₩33,219 | ₩34,319 | +2.48% | 34.4만 |
|---|
| 2026.05.06 | ₩34,601 | ₩35,231 | ₩33,407 | ₩33,420 | -3.41% | 30.6만 |
|---|
| 2026.05.05 | ₩35,191 | ₩35,640 | ₩34,326 | ₩34,748 | -1.26% | 43.2만 |
|---|
| 2026.05.04 | ₩32,804 | ₩35,995 | ₩32,696 | ₩35,352 | +7.77% | 65만 |
|---|
| 2026.05.01 | ₩34,198 | ₩36,713 | ₩31,918 | ₩32,629 | -4.59% | 67.9만 |
|---|
| 2026.04.30 | ₩33,246 | ₩33,675 | ₩32,066 | ₩32,173 | -3.23% | 60.7만 |
|---|
| 2026.04.29 | ₩33,286 | ₩33,863 | ₩32,053 | ₩33,635 | +1.05% | 72.1만 |
|---|
| 2026.04.28 | ₩36,840 | ₩36,840 | ₩33,260 | ₩33,474 | -9.14% | 44.4만 |
|---|
| 2026.04.27 | ₩36,559 | ₩37,323 | ₩35,653 | ₩36,545 | -0.04% | 28만 |
|---|
| 2026.04.24 | ₩35,928 | ₩37,162 | ₩32,978 | ₩36,827 | +2.50% | 25.9만 |
|---|
| 2026.04.23 | ₩36,666 | ₩36,666 | ₩35,392 | ₩35,995 | -1.83% | 25.6만 |
|---|
| 2026.04.22 | ₩37,511 | ₩39,013 | ₩35,902 | ₩36,706 | -2.15% | 43.6만 |
|---|
| 2026.04.21 | ₩38,651 | ₩39,496 | ₩37,041 | ₩37,430 | -3.16% | 29.2만 |
|---|
| 2026.04.20 | ₩37,819 | ₩39,053 | ₩36,827 | ₩38,731 | +2.41% | 32.9만 |
|---|
| 2026.04.17 | ₩37,578 | ₩38,248 | ₩37,363 | ₩37,819 | +0.64% | 28.1만 |
|---|
| 2026.04.16 | ₩36,478 | ₩37,430 | ₩36,143 | ₩37,216 | +2.02% | 21만 |
|---|
| 2026.04.15 | ₩35,459 | ₩36,760 | ₩35,459 | ₩36,478 | +2.87% | 27.5만 |
|---|
| 2026.04.14 | ₩34,091 | ₩35,439 | ₩33,917 | ₩35,218 | +3.30% | 38.1만 |
|---|
| 2026.04.13 | ₩32,897 | ₩34,051 | ₩32,388 | ₩33,943 | +3.18% | 33.7만 |
|---|
| 2026.04.10 | ₩34,520 | ₩34,688 | ₩32,562 | ₩32,911 | -4.66% | 28만 |
|---|
| 2026.04.09 | ₩34,198 | ₩34,909 | ₩33,514 | ₩34,520 | +0.94% | 35.7만 |
|---|
| 2026.04.08 | ₩34,748 | ₩35,446 | ₩34,239 | ₩34,426 | -0.93% | 40.2만 |
|---|
| 2026.04.07 | ₩34,560 | ₩34,688 | ₩33,796 | ₩34,158 | -1.16% | 40.8만 |
|---|
| 2026.04.06 | ₩34,399 | ₩35,231 | ₩34,326 | ₩34,587 | +0.55% | 23.8만 |
|---|
| 2026.04.02 | ₩33,809 | ₩34,520 | ₩33,333 | ₩34,399 | +1.75% | 26.1만 |
|---|
| 2026.04.01 | ₩34,467 | ₩35,184 | ₩33,608 | ₩34,118 | -1.01% | 40.9만 |
|---|
| 2026.03.31 | ₩34,332 | ₩34,909 | ₩33,320 | ₩34,346 | +0.04% | 36.7만 |
|---|
| 2026.03.30 | ₩34,366 | ₩35,586 | ₩34,145 | ₩34,587 | +0.64% | 39.5만 |
|---|
| 2026.03.27 | ₩34,507 | ₩34,540 | ₩33,796 | ₩34,131 | -1.09% | 32.7만 |
|---|
| 2026.03.26 | ₩34,239 | ₩35,204 | ₩33,716 | ₩34,923 | +2.00% | 26.2만 |
|---|
| 2026.03.25 | ₩34,654 | ₩35,070 | ₩33,528 | ₩34,198 | -1.32% | 21.1만 |
|---|
| 2026.03.24 | ₩34,923 | ₩35,378 | ₩34,239 | ₩34,292 | -1.80% | 29.7만 |
|---|
| 2026.03.23 | ₩35,338 | ₩36,304 | ₩34,587 | ₩35,218 | -0.34% | 39.3만 |
|---|
| 2026.03.20 | ₩34,225 | ₩35,399 | ₩33,836 | ₩35,150 | +2.70% | 96.1만 |
|---|
| 2026.03.19 | ₩33,917 | ₩34,668 | ₩32,616 | ₩34,212 | +0.87% | 46.5만 |
|---|
| 2026.03.18 | ₩34,963 | ₩36,009 | ₩34,440 | ₩34,440 | -1.50% | 46.8만 |
|---|
| 2026.03.17 | ₩34,145 | ₩35,989 | ₩34,145 | ₩35,499 | +3.97% | 55만 |
|---|
| 2026.03.16 | ₩33,514 | ₩34,332 | ₩33,206 | ₩34,011 | +1.48% | 22.2만 |
|---|
| 2026.03.13 | ₩33,716 | ₩33,716 | ₩32,857 | ₩33,179 | -1.59% | 32.9만 |
|---|
| 2026.03.12 | ₩33,796 | ₩34,467 | ₩33,125 | ₩33,273 | -1.55% | 31.8만 |
|---|
| 2026.03.11 | ₩33,662 | ₩34,715 | ₩32,897 | ₩34,467 | +2.39% | 40만 |
|---|
| 2026.03.10 | ₩35,311 | ₩35,573 | ₩33,675 | ₩33,756 | -4.41% | 34.9만 |
|---|
| 2026.03.09 | ₩36,290 | ₩36,290 | ₩34,493 | ₩35,499 | -2.18% | 43.3만 |
|---|
| 2026.03.06 | ₩37,967 | ₩37,967 | ₩36,492 | ₩36,800 | -3.07% | 47.6만 |
|---|
| 2026.03.05 | ₩37,041 | ₩38,932 | ₩36,974 | ₩38,584 | +4.16% | 43.6만 |
|---|
| 2026.03.04 | ₩36,827 | ₩38,108 | ₩36,438 | ₩37,564 | +2.00% | 41.9만 |
|---|
| 2026.03.03 | ₩35,030 | ₩36,974 | ₩34,198 | ₩36,827 | +5.13% | 49.5만 |
|---|
| 2026.03.02 | ₩34,695 | ₩36,130 | ₩34,695 | ₩35,821 | +3.25% | 39만 |
|---|
| 2026.02.27 | ₩35,995 | ₩35,995 | ₩34,949 | ₩35,593 | -1.12% | 37.2만 |
|---|
| 2026.02.26 | ₩35,754 | ₩37,642 | ₩35,754 | ₩36,532 | +2.18% | 45만 |
|---|
| 2026.02.25 | ₩34,721 | ₩35,888 | ₩33,850 | ₩35,808 | +3.13% | 52.9만 |
|---|
| 2026.02.24 | ₩36,425 | ₩37,102 | ₩34,587 | ₩34,668 | -4.82% | 53.5만 |
|---|
| 2026.02.23 | ₩38,812 | ₩38,830 | ₩36,351 | ₩36,425 | -6.15% | 33.5만 |
|---|
| 2026.02.20 | ₩38,798 | ₩39,295 | ₩38,282 | ₩38,973 | +0.45% | 80만 |
|---|
| 2026.02.19 | ₩38,664 | ₩39,026 | ₩37,678 | ₩38,691 | +0.07% | 60.3만 |
|---|
| 2026.02.18 | ₩38,892 | ₩39,201 | ₩37,471 | ₩38,678 | -0.55% | 85.3만 |
|---|
| 2026.02.17 | ₩38,222 | ₩39,750 | ₩37,256 | ₩38,879 | +1.72% | 120.9만 |
|---|
| 2026.02.13 | ₩40,475 | ₩41,360 | ₩36,612 | ₩37,497 | -7.36% | 133.9만 |
|---|
| 2026.02.12 | ₩43,667 | ₩44,538 | ₩41,789 | ₩43,103 | -1.29% | 90.1만 |
|---|
| 2026.02.11 | ₩44,806 | ₩45,437 | ₩42,728 | ₩43,358 | -3.23% | 76.7만 |
|---|
| 2026.02.10 | ₩44,753 | ₩46,161 | ₩44,257 | ₩44,377 | -0.84% | 45.8만 |
|---|
| 2026.02.09 | ₩44,565 | ₩45,229 | ₩43,546 | ₩43,921 | -1.44% | 44.4만 |
|---|
| 2026.02.06 | ₩44,552 | ₩45,584 | ₩43,774 | ₩44,485 | -0.15% | 45.9만 |
|---|
| 2026.02.05 | ₩43,345 | ₩45,558 | ₩42,721 | ₩44,699 | +3.13% | 96만 |
|---|
| 2026.02.04 | ₩42,460 | ₩43,573 | ₩41,937 | ₩43,371 | +2.15% | 46.4만 |
|---|
| 2026.02.03 | ₩42,553 | ₩42,607 | ₩40,958 | ₩42,339 | -0.50% | 52.4만 |
|---|
| 2026.02.02 | ₩42,902 | ₩43,526 | ₩42,406 | ₩42,634 | -0.63% | 37.3만 |
|---|
| 2026.01.30 | ₩43,036 | ₩43,599 | ₩42,486 | ₩42,902 | -0.31% | 33.5만 |
|---|
| 2026.01.29 | ₩41,910 | ₩43,485 | ₩41,910 | ₩43,144 | +2.94% | 26.9만 |
|---|
| 2026.01.28 | ₩42,473 | ₩43,264 | ₩41,977 | ₩42,124 | -0.82% | 28.7만 |
|---|
| 2026.01.27 | ₩44,230 | ₩44,230 | ₩41,829 | ₩42,594 | -3.70% | 45.3만 |
|---|
| 2026.01.26 | ₩44,123 | ₩44,357 | ₩43,311 | ₩43,465 | -1.49% | 19만 |
|---|
| 2026.01.23 | ₩43,452 | ₩44,216 | ₩42,929 | ₩44,015 | +1.30% | 25.7만 |
|---|
| 2026.01.22 | ₩42,781 | ₩45,102 | ₩42,781 | ₩43,519 | +1.72% | 31.8만 |
|---|
| 2026.01.21 | ₩42,030 | ₩42,942 | ₩41,454 | ₩42,580 | +1.31% | 47.9만 |
|---|
| 2026.01.20 | ₩43,398 | ₩43,787 | ₩41,373 | ₩41,869 | -3.52% | 60.8만 |
|---|
| 2026.01.16 | ₩45,236 | ₩45,249 | ₩43,439 | ₩43,506 | -3.82% | 35.5만 |
|---|
| 2026.01.15 | ₩45,625 | ₩46,456 | ₩45,142 | ₩45,477 | -0.32% | 29.5만 |
|---|
| 2026.01.14 | ₩46,979 | ₩47,609 | ₩43,955 | ₩45,651 | -2.83% | 58.6만 |
|---|
| 2026.01.13 | ₩49,272 | ₩49,567 | ₩47,093 | ₩47,448 | -3.70% | 28.4만 |
|---|
| 2026.01.12 | ₩48,226 | ₩49,152 | ₩47,797 | ₩49,098 | +1.81% | 20.1만 |
|---|
| 2026.01.09 | ₩48,253 | ₩48,997 | ₩47,462 | ₩48,226 | -0.06% | 22.5만 |
|---|
| 2026.01.08 | ₩47,757 | ₩48,957 | ₩47,757 | ₩48,387 | +1.32% | 36만 |
|---|
| 2026.01.07 | ₩48,991 | ₩49,085 | ₩46,899 | ₩47,985 | -2.05% | 29.4만 |
|---|
| 2026.01.06 | ₩48,360 | ₩49,044 | ₩46,215 | ₩48,951 | +1.22% | 73.9만 |
|---|
| 2026.01.05 | ₩49,661 | ₩50,560 | ₩48,387 | ₩48,615 | -2.11% | 47.1만 |
|---|
| 2026.01.02 | ₩50,117 | ₩50,225 | ₩49,259 | ₩49,889 | -0.45% | 34.9만 |
|---|
| 2025.12.31 | ₩50,949 | ₩51,593 | ₩49,594 | ₩50,117 | -1.63% | 51.7만 |
|---|
| 2025.12.30 | ₩50,600 | ₩51,586 | ₩50,305 | ₩51,190 | +1.17% | 37만 |
|---|
| 2025.12.29 | ₩50,359 | ₩50,862 | ₩50,023 | ₩50,613 | +0.51% | 22.7만 |
|---|
| 2025.12.26 | ₩50,198 | ₩50,922 | ₩49,353 | ₩50,627 | +0.85% | 23.4만 |
|---|
| 2025.12.24 | ₩50,573 | ₩50,681 | ₩50,084 | ₩50,198 | -0.74% | 9.4만 |
|---|
| 2025.12.23 | ₩51,110 | ₩51,110 | ₩50,077 | ₩50,681 | -0.84% | 17.3만 |
|---|
| 2025.12.22 | ₩50,935 | ₩52,116 | ₩50,935 | ₩51,029 | +0.18% | 23.9만 |
|---|
| 2025.12.19 | ₩51,593 | ₩51,778 | ₩50,238 | ₩50,962 | -1.22% | 82.7만 |
|---|
| 2025.12.18 | ₩51,311 | ₩51,727 | ₩51,016 | ₩51,606 | +0.58% | 30.6만 |
|---|
| 2025.12.17 | ₩48,749 | ₩50,935 | ₩48,609 | ₩50,815 | +4.24% | 49.9만 |
|---|
| 2025.12.16 | ₩49,246 | ₩49,668 | ₩48,790 | ₩48,816 | -0.87% | 30.5만 |
|---|
| 2025.12.15 | ₩49,205 | ₩49,272 | ₩48,588 | ₩49,272 | +0.14% | 28만 |
|---|
| 2025.12.12 | ₩49,004 | ₩49,427 | ₩48,528 | ₩48,749 | -0.52% | 29.8만 |
|---|
| 2025.12.11 | ₩49,675 | ₩50,895 | ₩48,615 | ₩48,951 | -1.46% | 34.3만 |
|---|
| 2025.12.10 | ₩51,499 | ₩51,888 | ₩49,326 | ₩49,608 | -3.67% | 52만 |
|---|
| 2025.12.09 | ₩49,795 | ₩51,901 | ₩49,795 | ₩51,512 | +3.45% | 44.3만 |
|---|
| 2025.12.08 | ₩49,769 | ₩50,399 | ₩49,118 | ₩49,997 | +0.46% | 56.7만 |
|---|
| 2025.12.05 | ₩49,259 | ₩50,332 | ₩48,669 | ₩49,527 | +0.54% | 53만 |
|---|
| 2025.12.04 | ₩48,749 | ₩50,721 | ₩48,267 | ₩49,661 | +1.87% | 46.7만 |
|---|
| 2025.12.03 | ₩47,167 | ₩49,554 | ₩47,066 | ₩48,602 | +3.04% | 50.8만 |
|---|
| 2025.12.02 | ₩45,933 | ₩46,992 | ₩45,167 | ₩46,724 | +1.72% | 43.8만 |
|---|
| 2025.12.01 | ₩46,751 | ₩47,019 | ₩45,403 | ₩45,638 | -2.38% | 42.3만 |
|---|
| 2025.11.28 | ₩47,180 | ₩47,435 | ₩46,443 | ₩47,328 | +0.31% | 23.1만 |
|---|
| 2025.11.26 | ₩47,502 | ₩47,998 | ₩46,979 | ₩47,046 | -0.96% | 51만 |
|---|
| 2025.11.25 | ₩47,355 | ₩48,146 | ₩46,590 | ₩47,422 | +0.14% | 45.9만 |
|---|
| 2025.11.24 | ₩48,092 | ₩49,111 | ₩46,872 | ₩47,475 | -1.28% | 42.8만 |
|---|
| 2025.11.21 | ₩47,100 | ₩48,723 | ₩46,416 | ₩48,146 | +2.22% | 74.3만 |
|---|
| 2025.11.20 | ₩49,111 | ₩49,809 | ₩46,952 | ₩47,033 | -4.23% | 43.8만 |
|---|
| 2025.11.19 | ₩49,581 | ₩49,675 | ₩48,146 | ₩48,374 | -2.43% | 25.9만 |
|---|
| 2025.11.18 | ₩48,119 | ₩49,507 | ₩47,395 | ₩49,366 | +2.59% | 34.8만 |
|---|
| 2025.11.17 | ₩50,600 | ₩50,833 | ₩47,864 | ₩48,736 | -3.68% | 43.4만 |
|---|
| 2025.11.14 | ₩52,183 | ₩52,276 | ₩49,983 | ₩50,613 | -3.01% | 42.4만 |
|---|
| 2025.11.13 | ₩52,183 | ₩53,121 | ₩50,976 | ₩52,826 | +1.23% | 51.2만 |
|---|
| 2025.11.12 | ₩52,773 | ₩53,095 | ₩51,713 | ₩52,183 | -1.12% | 39.5만 |
|---|
| 2025.11.11 | ₩52,773 | ₩53,604 | ₩51,820 | ₩52,330 | -0.84% | 34.7만 |
|---|
| 2025.11.10 | ₩51,378 | ₩54,570 | ₩49,272 | ₩52,746 | +2.66% | 63.3만 |
|---|
| 2025.11.07 | ₩60,202 | ₩63,005 | ₩51,137 | ₩51,740 | -14.06% | 126.2만 |
|---|
| 2025.11.06 | ₩56,917 | ₩57,373 | ₩55,509 | ₩56,447 | -0.82% | 67.4만 |
|---|
| 2025.11.05 | ₩53,483 | ₩57,037 | ₩53,309 | ₩56,984 | +6.54% | 55만 |
|---|
| 2025.11.04 | ₩52,934 | ₩53,792 | ₩52,551 | ₩52,826 | -0.20% | 31.9만 |
|---|
| 2025.11.03 | ₩53,537 | ₩54,583 | ₩52,317 | ₩53,175 | -0.68% | 70.3만 |
|---|
| 2025.10.31 | ₩54,208 | ₩54,208 | ₩52,746 | ₩53,631 | -1.06% | 45.5만 |
|---|
| 2025.10.30 | ₩55,643 | ₩56,038 | ₩53,805 | ₩54,288 | -2.43% | 38.9만 |
|---|
| 2025.10.29 | ₩56,850 | ₩58,184 | ₩55,576 | ₩55,897 | -1.67% | 68.9만 |
|---|
| 2025.10.28 | ₩58,338 | ₩58,493 | ₩57,037 | ₩57,426 | -1.56% | 31.6만 |
|---|
| 2025.10.27 | ₩58,741 | ₩59,170 | ₩58,231 | ₩58,352 | -0.66% | 19.6만 |
|---|
| 2025.10.24 | ₩59,465 | ₩60,055 | ₩57,802 | ₩58,741 | -1.22% | 32.8만 |
|---|
| 2025.10.23 | ₩58,405 | ₩59,170 | ₩57,681 | ₩58,794 | +0.67% | 32.4만 |
|---|
| 2025.10.22 | ₩58,539 | ₩59,411 | ₩58,204 | ₩58,513 | -0.05% | 34.1만 |
|---|
| 2025.10.21 | ₩58,848 | ₩60,015 | ₩58,794 | ₩59,036 | +0.32% | 25.2만 |
|---|
| 2025.10.20 | ₩57,990 | ₩59,103 | ₩57,574 | ₩59,022 | +1.78% | 41만 |
|---|
| 2025.10.17 | ₩57,078 | ₩58,151 | ₩56,273 | ₩57,534 | +0.80% | 56.6만 |
|---|
| 2025.10.16 | ₩56,957 | ₩57,265 | ₩56,327 | ₩56,930 | -0.05% | 45.2만 |
|---|
| 2025.10.15 | ₩56,072 | ₩57,681 | ₩56,072 | ₩57,158 | +1.94% | 37.4만 |
|---|
| 2025.10.14 | ₩55,039 | ₩56,850 | ₩54,530 | ₩56,085 | +1.90% | 35만 |
|---|
| 2025.10.13 | ₩55,777 | ₩55,924 | ₩53,886 | ₩55,334 | -0.79% | 32.7만 |
|---|
| 2025.10.10 | ₩57,118 | ₩57,359 | ₩55,321 | ₩55,408 | -2.99% | 54.8만 |
|---|