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 | ₩31,557 | ₩34,975 | ₩31,417 | ₩34,921 | +10.66% | 216.7만 |
| 2026.09.28–2026.10.02 | ₩30,713 | ₩32,308 | ₩29,748 | ₩31,598 | +2.88% | 223.1만 |
| 2026.09.21–2026.09.25 | ₩33,795 | ₩34,003 | ₩29,547 | ₩31,035 | -8.17% | 214.2만 |
| 2026.09.14–2026.09.18 | ₩33,943 | ₩36,154 | ₩33,514 | ₩33,594 | -1.03% | 261.8만 |
| 2026.09.08–2026.09.11 | ₩36,824 | ₩36,824 | ₩32,830 | ₩33,353 | -9.43% | 176.8만 |
| 2026.08.31–2026.09.04 | ₩39,624 | ₩39,624 | ₩36,944 | ₩37,253 | -5.99% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩41,608 | ₩43,001 | ₩38,954 | ₩39,691 | -4.61% | 225.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,643 |
| ₩42,184 |
| ₩39,638 |
| ₩41,675 |
| +2.54% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩35,926 | ₩42,097 | ₩35,926 | ₩41,005 | +14.14% | 411.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,474 | ₩39,233 | ₩32,134 | ₩36,167 | +8.05% | 396만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,656 | ₩34,934 | ₩32,167 | ₩32,817 | +0.49% | 169.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,511 | ₩36,181 | ₩31,457 | ₩32,147 | -9.47% | 148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,961 | ₩36,918 | ₩33,380 | ₩35,779 | +2.34% | 161.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,060 | ₩37,011 | ₩34,197 | ₩34,613 | -4.01% | 153.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,970 | ₩36,140 | ₩32,616 | ₩36,060 | +6.15% | 174.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,941 | ₩34,573 | ₩30,829 | ₩33,970 | +9.79% | 204.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,544 | ₩32,911 | ₩31,048 | ₩31,544 | 0.00% | 184.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,494 | ₩32,000 | ₩29,099 | ₩31,691 | +7.45% | 170만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,313 | ₩30,499 | ₩28,462 | ₩29,480 | +0.57% | 193.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,306 | ₩30,345 | ₩28,368 | ₩29,239 | -0.23% | 143.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,655 | ₩31,088 | ₩28,355 | ₩29,454 | -0.68% | 224.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,951 | ₩32,951 | ₩29,373 | ₩29,923 | -9.19% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,777 | ₩35,966 | ₩32,670 | ₩32,978 | +0.61% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,529 | ₩37,293 | ₩31,892 | ₩32,603 | -10.75% | 273.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,789 | ₩39,464 | ₩32,951 | ₩36,797 | -2.62% | 157.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,871 | ₩38,217 | ₩32,361 | ₩37,789 | +14.96% | 148.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,372 | ₩35,417 | ₩32,536 | ₩32,884 | -4.33% | 168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,338 | ₩35,557 | ₩33,293 | ₩34,372 | +0.10% | 143.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,310 | ₩36,274 | ₩33,501 | ₩34,104 | -3.42% | 148.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,487 | ₩35,980 | ₩32,589 | ₩35,122 | +4.88% | 266.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,261 | ₩36,261 | ₩32,830 | ₩33,152 | -8.57% | 182.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,666 | ₩38,901 | ₩34,171 | ₩36,770 | +6.07% | 221.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,780 | ₩38,799 | ₩33,822 | ₩35,564 | -8.29% | 222.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,191 | ₩39,718 | ₩37,226 | ₩38,941 | +1.96% | 346.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,529 | ₩46,123 | ₩36,583 | ₩37,467 | -15.86% | 390.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,867 | ₩45,547 | ₩40,924 | ₩44,448 | +3.69% | 278만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,087 | ₩44,321 | ₩41,795 | ₩42,867 | -2.77% | 153.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,363 | ₩45,065 | ₩41,340 | ₩43,979 | +1.42% | 166.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,187 | ₩49,527 | ₩43,403 | ₩43,470 | -9.79% | 172만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,621 | ₩50,519 | ₩46,177 | ₩48,187 | -2.89% | 208.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,318 | ₩51,551 | ₩49,219 | ₩49,849 | -0.93% | 146.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,894 | ₩52,073 | ₩49,313 | ₩50,586 | -0.61% | 74만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,165 | ₩51,735 | ₩48,549 | ₩50,921 | +3.57% | 221.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,728 | ₩51,859 | ₩48,489 | ₩48,710 | -2.05% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,713 | ₩50,680 | ₩45,131 | ₩49,487 | +5.94% | 236.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,053 | ₩49,072 | ₩46,405 | ₩47,289 | -1.59% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,559 | ₩50,792 | ₩46,378 | ₩48,107 | -4.85% | 222.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,336 | ₩54,525 | ₩49,232 | ₩50,572 | -1.49% | 231만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,494 | ₩62,954 | ₩51,095 | ₩51,698 | -3.36% | 350.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,693 | ₩59,122 | ₩52,703 | ₩53,587 | -8.70% | 204.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,942 | ₩60,006 | ₩57,527 | ₩58,693 | +1.30% | 165.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,731 | ₩58,103 | ₩53,842 | ₩57,487 | +3.15% | 207만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,071 | ₩57,313 | ₩55,276 | ₩55,363 | -2.99% | 54.8만 |
|---|