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 | ₩31,580 | ₩34,999 | ₩31,439 | ₩34,946 | +10.66% | 216.7만 |
| 2026.09.28–2026.10.02 | ₩30,735 | ₩32,331 | ₩29,770 | ₩31,620 | +2.88% | 223.1만 |
| 2026.09.21–2026.09.25 | ₩33,819 | ₩34,027 | ₩29,568 | ₩31,057 | -8.17% | 214.2만 |
| 2026.09.14–2026.09.18 | ₩33,967 | ₩36,179 | ₩33,538 | ₩33,618 | -1.03% | 261.8만 |
| 2026.09.08–2026.09.11 | ₩36,850 | ₩36,850 | ₩32,854 | ₩33,377 | -9.43% | 176.8만 |
| 2026.08.31–2026.09.04 | ₩39,652 | ₩39,652 | ₩36,971 | ₩37,279 | -5.99% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩41,637 | ₩43,032 | ₩38,982 | ₩39,720 | -4.61% | 225.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,672 |
| ₩42,214 |
| ₩39,666 |
| ₩41,704 |
| +2.54% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩35,951 | ₩42,127 | ₩35,951 | ₩41,034 | +14.14% | 411.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,497 | ₩39,261 | ₩32,156 | ₩36,193 | +8.05% | 396만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,679 | ₩34,959 | ₩32,190 | ₩32,840 | +0.49% | 169.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,536 | ₩36,206 | ₩31,479 | ₩32,170 | -9.47% | 148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,986 | ₩36,944 | ₩33,404 | ₩35,804 | +2.34% | 161.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,086 | ₩37,038 | ₩34,222 | ₩34,637 | -4.01% | 153.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,994 | ₩36,166 | ₩32,639 | ₩36,086 | +6.15% | 174.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,963 | ₩34,597 | ₩30,850 | ₩33,994 | +9.79% | 204.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,566 | ₩32,934 | ₩31,070 | ₩31,566 | 0.00% | 184.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,515 | ₩32,022 | ₩29,119 | ₩31,714 | +7.45% | 170만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,334 | ₩30,520 | ₩28,482 | ₩29,501 | +0.57% | 193.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,327 | ₩30,366 | ₩28,388 | ₩29,260 | -0.23% | 143.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,676 | ₩31,111 | ₩28,375 | ₩29,475 | -0.68% | 224.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,974 | ₩32,974 | ₩29,394 | ₩29,944 | -9.19% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,800 | ₩35,992 | ₩32,693 | ₩33,001 | +0.61% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,555 | ₩37,319 | ₩31,915 | ₩32,626 | -10.75% | 273.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,815 | ₩39,492 | ₩32,974 | ₩36,823 | -2.62% | 157.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,894 | ₩38,244 | ₩32,384 | ₩37,815 | +14.96% | 148.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,396 | ₩35,442 | ₩32,559 | ₩32,907 | -4.33% | 168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,362 | ₩35,583 | ₩33,316 | ₩34,396 | +0.10% | 143.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,335 | ₩36,300 | ₩33,524 | ₩34,128 | -3.42% | 148.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,511 | ₩36,005 | ₩32,612 | ₩35,147 | +4.88% | 266.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,287 | ₩36,287 | ₩32,854 | ₩33,176 | -8.57% | 182.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,691 | ₩38,928 | ₩34,195 | ₩36,796 | +6.07% | 221.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,808 | ₩38,826 | ₩33,846 | ₩35,589 | -8.29% | 222.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,218 | ₩39,746 | ₩37,252 | ₩38,969 | +1.96% | 346.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,560 | ₩46,156 | ₩36,608 | ₩37,494 | -15.86% | 390.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,898 | ₩45,580 | ₩40,953 | ₩44,480 | +3.69% | 278만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,118 | ₩44,353 | ₩41,825 | ₩42,898 | -2.77% | 153.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,394 | ₩45,097 | ₩41,369 | ₩44,011 | +1.42% | 166.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,221 | ₩49,562 | ₩43,434 | ₩43,501 | -9.79% | 172만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,656 | ₩50,555 | ₩46,210 | ₩48,221 | -2.89% | 208.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,353 | ₩51,587 | ₩49,254 | ₩49,884 | -0.93% | 146.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,930 | ₩52,110 | ₩49,348 | ₩50,622 | -0.61% | 74만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,200 | ₩51,772 | ₩48,583 | ₩50,957 | +3.57% | 221.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,763 | ₩51,896 | ₩48,523 | ₩48,744 | -2.05% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,746 | ₩50,715 | ₩45,163 | ₩49,522 | +5.94% | 236.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,087 | ₩49,106 | ₩46,438 | ₩47,323 | -1.59% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,595 | ₩50,828 | ₩46,411 | ₩48,141 | -4.85% | 222.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,373 | ₩54,564 | ₩49,267 | ₩50,608 | -1.49% | 231만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,532 | ₩62,999 | ₩51,131 | ₩51,735 | -3.36% | 350.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,734 | ₩59,164 | ₩52,740 | ₩53,625 | -8.70% | 204.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,984 | ₩60,049 | ₩57,568 | ₩58,734 | +1.30% | 165.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,771 | ₩58,144 | ₩53,880 | ₩57,528 | +3.15% | 207만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,112 | ₩57,353 | ₩55,315 | ₩55,402 | -2.99% | 54.8만 |
|---|