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 | ₩34,626 | ₩34,975 | ₩34,238 | ₩34,921 | +0.85% | 27만 |
| 2026.10.08 | ₩33,031 | ₩34,747 | ₩32,723 | ₩34,599 | +4.75% | 49만 |
| 2026.10.07 | ₩32,629 | ₩33,567 | ₩32,281 | ₩33,005 | +1.15% | 50만 |
| 2026.10.06 | ₩32,924 | ₩33,366 | ₩32,308 | ₩33,072 | +0.45% | 33.3만 |
| 2026.10.05 | ₩31,557 | ₩32,978 | ₩31,417 | ₩32,924 | +4.33% | 57.5만 |
| 2026.10.02 | ₩32,053 | ₩32,120 | ₩31,129 | ₩31,598 | -1.42% | 47.8만 |
| 2026.10.01 | ₩32,067 | ₩32,308 | ₩31,169 | ₩31,758 | -0.96% | 38만 |
| 2026.09.30 | ₩31,678 | ₩32,107 | ₩30,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,303 |
| -1.18% |
| 40.1만 |
| 2026.09.29 | ₩31,021 | ₩31,758 | ₩30,767 | ₩31,638 | +1.99% | 52.2만 |
|---|
| 2026.09.28 | ₩30,713 | ₩31,196 | ₩29,748 | ₩31,182 | +1.53% | 45만 |
|---|
| 2026.09.25 | ₩29,896 | ₩31,115 | ₩29,547 | ₩31,035 | +3.81% | 54.8만 |
|---|
| 2026.09.24 | ₩30,807 | ₩31,021 | ₩29,949 | ₩30,043 | -2.48% | 46.5만 |
|---|
| 2026.09.23 | ₩31,464 | ₩31,732 | ₩30,539 | ₩30,660 | -2.56% | 37.1만 |
|---|
| 2026.09.22 | ₩33,916 | ₩33,916 | ₩31,504 | ₩31,665 | -6.64% | 51.6만 |
|---|
| 2026.09.21 | ₩33,795 | ₩34,003 | ₩33,085 | ₩33,501 | -0.87% | 24.3만 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,412 | ₩33,514 | ₩33,594 | -1.57% | 93.3만 |
|---|
| 2026.09.17 | ₩34,492 | ₩34,921 | ₩33,956 | ₩34,345 | -0.43% | 45.1만 |
|---|
| 2026.09.16 | ₩35,176 | ₩35,839 | ₩34,238 | ₩34,345 | -2.36% | 41.8만 |
|---|
| 2026.09.15 | ₩35,042 | ₩36,154 | ₩34,506 | ₩35,269 | +0.65% | 41.4만 |
|---|
| 2026.09.14 | ₩33,943 | ₩35,135 | ₩33,943 | ₩35,042 | +3.24% | 40.1만 |
|---|
| 2026.09.11 | ₩33,501 | ₩34,010 | ₩32,857 | ₩33,353 | -0.44% | 35.6만 |
|---|
| 2026.09.10 | ₩33,232 | ₩34,010 | ₩33,031 | ₩33,501 | +0.81% | 39.3만 |
|---|
| 2026.09.09 | ₩34,532 | ₩35,042 | ₩32,830 | ₩33,232 | -3.76% | 53.7만 |
|---|
| 2026.09.08 | ₩36,824 | ₩36,824 | ₩34,626 | ₩35,001 | -4.95% | 48.3만 |
|---|
| 2026.09.04 | ₩38,030 | ₩38,284 | ₩36,944 | ₩37,253 | -2.04% | 31.4만 |
|---|
| 2026.09.03 | ₩38,164 | ₩39,397 | ₩38,003 | ₩38,579 | +1.09% | 31.3만 |
|---|
| 2026.09.02 | ₩37,427 | ₩38,794 | ₩37,253 | ₩37,869 | +1.18% | 50.5만 |
|---|
| 2026.09.01 | ₩38,928 | ₩39,088 | ₩37,052 | ₩37,360 | -4.03% | 40.1만 |
|---|
| 2026.08.31 | ₩39,624 | ₩39,624 | ₩37,996 | ₩39,062 | -1.42% | 66.9만 |
|---|
| 2026.08.28 | ₩39,799 | ₩40,636 | ₩38,954 | ₩39,691 | -0.27% | 34.5만 |
|---|
| 2026.08.27 | ₩40,147 | ₩41,072 | ₩39,457 | ₩39,732 | -1.03% | 49.8만 |
|---|
| 2026.08.26 | ₩40,321 | ₩40,629 | ₩39,233 | ₩40,455 | +0.33% | 67.8만 |
|---|
| 2026.08.25 | ₩42,465 | ₩43,001 | ₩42,318 | ₩42,666 | +0.47% | 36만 |
|---|
| 2026.08.24 | ₩41,608 | ₩42,639 | ₩40,985 | ₩42,559 | +2.29% | 37.2만 |
|---|
| 2026.08.21 | ₩41,232 | ₩42,103 | ₩40,763 | ₩41,675 | +1.07% | 32.7만 |
|---|
| 2026.08.20 | ₩41,809 | ₩42,170 | ₩40,832 | ₩41,112 | -1.67% | 32.6만 |
|---|
| 2026.08.19 | ₩40,482 | ₩42,184 | ₩40,469 | ₩41,675 | +2.95% | 39.5만 |
|---|
| 2026.08.18 | ₩40,254 | ₩40,696 | ₩39,979 | ₩40,160 | -0.23% | 44.2만 |
|---|
| 2026.08.17 | ₩40,643 | ₩41,152 | ₩39,638 | ₩40,187 | -1.12% | 61.1만 |
|---|
| 2026.08.14 | ₩41,628 | ₩41,929 | ₩40,777 | ₩41,005 | -1.50% | 27.6만 |
|---|
| 2026.08.13 | ₩41,058 | ₩41,608 | ₩40,361 | ₩41,541 | +1.17% | 54.1만 |
|---|
| 2026.08.12 | ₩40,388 | ₩42,097 | ₩39,906 | ₩40,629 | +0.60% | 57.5만 |
|---|
| 2026.08.11 | ₩38,928 | ₩41,380 | ₩38,928 | ₩40,884 | +5.03% | 106.8만 |
|---|
| 2026.08.10 | ₩35,926 | ₩39,584 | ₩35,926 | ₩38,941 | +8.39% | 165.2만 |
|---|
| 2026.08.07 | ₩37,387 | ₩37,802 | ₩35,579 | ₩36,167 | -3.26% | 62.2만 |
|---|
| 2026.08.06 | ₩36,971 | ₩39,233 | ₩35,243 | ₩37,735 | +2.07% | 195.4만 |
|---|
| 2026.08.05 | ₩33,031 | ₩33,293 | ₩32,134 | ₩32,683 | -1.05% | 37.7만 |
|---|
| 2026.08.04 | ₩32,710 | ₩33,397 | ₩32,589 | ₩33,031 | +0.98% | 51.7만 |
|---|
| 2026.08.03 | ₩33,474 | ₩34,090 | ₩32,562 | ₩33,393 | -0.24% | 49.1만 |
|---|
| 2026.07.31 | ₩33,005 | ₩33,112 | ₩32,167 | ₩32,817 | -0.57% | 24만 |
|---|
| 2026.07.30 | ₩34,063 | ₩34,197 | ₩32,495 | ₩32,804 | -3.70% | 29.5만 |
|---|
| 2026.07.29 | ₩33,782 | ₩34,934 | ₩33,782 | ₩34,640 | +2.54% | 48.4만 |
|---|
| 2026.07.28 | ₩33,608 | ₩34,800 | ₩33,608 | ₩34,171 | +1.67% | 33.9만 |
|---|
| 2026.07.27 | ₩32,656 | ₩33,594 | ₩32,656 | ₩33,326 | +2.05% | 33.8만 |
|---|
| 2026.07.24 | ₩31,665 | ₩32,616 | ₩31,598 | ₩32,147 | +1.52% | 27.5만 |
|---|
| 2026.07.23 | ₩32,174 | ₩32,696 | ₩31,457 | ₩31,490 | -2.12% | 31.5만 |
|---|
| 2026.07.22 | ₩34,693 | ₩34,693 | ₩32,743 | ₩32,763 | -5.56% | 28.2만 |
|---|
| 2026.07.21 | ₩35,310 | ₩35,698 | ₩34,117 | ₩34,640 | -1.90% | 25만 |
|---|
| 2026.07.20 | ₩35,511 | ₩36,181 | ₩35,096 | ₩35,832 | +0.91% | 36.1만 |
|---|
| 2026.07.17 | ₩35,189 | ₩36,288 | ₩35,189 | ₩35,779 | +1.68% | 35.6만 |
|---|
| 2026.07.16 | ₩34,532 | ₩36,147 | ₩34,519 | ₩35,310 | +2.25% | 36.5만 |
|---|
| 2026.07.15 | ₩34,573 | ₩35,048 | ₩33,380 | ₩34,130 | -1.28% | 28.2만 |
|---|
| 2026.07.14 | ₩36,033 | ₩36,288 | ₩34,559 | ₩34,599 | -3.98% | 21.1만 |
|---|
| 2026.07.13 | ₩34,961 | ₩36,918 | ₩34,881 | ₩36,676 | +4.91% | 40.2만 |
|---|
| 2026.07.10 | ₩34,666 | ₩35,283 | ₩34,197 | ₩34,613 | -0.15% | 21.1만 |
|---|
| 2026.07.09 | ₩34,841 | ₩35,256 | ₩34,197 | ₩34,626 | -0.62% | 31.1만 |
|---|
| 2026.07.08 | ₩36,073 | ₩36,931 | ₩35,417 | ₩35,430 | -1.78% | 37.1만 |
|---|
| 2026.07.07 | ₩36,489 | ₩37,011 | ₩36,013 | ₩36,248 | -0.66% | 33.4만 |
|---|
| 2026.07.06 | ₩36,060 | ₩36,154 | ₩35,243 | ₩36,006 | -0.15% | 30.5만 |
|---|
| 2026.07.02 | ₩35,015 | ₩36,140 | ₩34,619 | ₩36,060 | +2.99% | 37만 |
|---|
| 2026.07.01 | ₩33,836 | ₩35,571 | ₩33,809 | ₩35,042 | +3.56% | 46.3만 |
|---|
| 2026.06.30 | ₩34,023 | ₩34,023 | ₩32,616 | ₩33,192 | -2.44% | 41.2만 |
|---|
| 2026.06.29 | ₩33,970 | ₩34,506 | ₩33,514 | ₩34,117 | +0.43% | 50.4만 |
|---|
| 2026.06.26 | ₩32,120 | ₩34,573 | ₩32,120 | ₩33,970 | +5.76% | 81만 |
|---|
| 2026.06.25 | ₩32,013 | ₩32,964 | ₩31,517 | ₩32,120 | +0.33% | 28.8만 |
|---|
| 2026.06.24 | ₩31,544 | ₩32,804 | ₩31,544 | ₩32,013 | +1.49% | 33.4만 |
|---|
| 2026.06.23 | ₩31,678 | ₩32,293 | ₩31,450 | ₩31,584 | -0.30% | 27.9만 |
|---|
| 2026.06.22 | ₩30,941 | ₩32,442 | ₩30,829 | ₩31,155 | +0.69% | 33.4만 |
|---|
| 2026.06.18 | ₩31,799 | ₩32,087 | ₩31,209 | ₩31,544 | -0.80% | 50.1만 |
|---|
| 2026.06.17 | ₩32,522 | ₩32,911 | ₩31,048 | ₩31,584 | -2.88% | 50.6만 |
|---|
| 2026.06.16 | ₩32,040 | ₩32,810 | ₩32,026 | ₩32,750 | +2.22% | 42.2만 |
|---|
| 2026.06.15 | ₩31,544 | ₩32,067 | ₩31,276 | ₩32,026 | +1.53% | 41.4만 |
|---|
| 2026.06.12 | ₩31,102 | ₩31,825 | ₩30,740 | ₩31,691 | +1.90% | 34.7만 |
|---|
| 2026.06.11 | ₩31,330 | ₩32,000 | ₩30,794 | ₩31,209 | -0.38% | 29.8만 |
|---|
| 2026.06.10 | ₩29,722 | ₩31,959 | ₩29,574 | ₩31,330 | +5.41% | 45.6만 |
|---|
| 2026.06.09 | ₩29,547 | ₩30,472 | ₩29,547 | ₩29,708 | +0.54% | 27.9만 |
|---|
| 2026.06.08 | ₩29,494 | ₩29,990 | ₩29,099 | ₩29,547 | +0.18% | 32.2만 |
|---|
| 2026.06.05 | ₩29,440 | ₩30,016 | ₩28,770 | ₩29,480 | +0.14% | 31.6만 |
|---|
| 2026.06.04 | ₩29,360 | ₩29,963 | ₩28,626 | ₩29,145 | -0.73% | 37.9만 |
|---|
| 2026.06.03 | ₩29,614 | ₩29,635 | ₩28,462 | ₩28,757 | -2.90% | 45.4만 |
|---|
| 2026.06.02 | ₩29,172 | ₩29,789 | ₩28,569 | ₩29,655 | +1.65% | 38.1만 |
|---|
| 2026.06.01 | ₩29,313 | ₩30,499 | ₩29,172 | ₩29,829 | +1.76% | 40.3만 |
|---|
| 2026.05.29 | ₩29,588 | ₩29,846 | ₩28,944 | ₩29,239 | -1.18% | 40.1만 |
|---|
| 2026.05.28 | ₩28,877 | ₩30,016 | ₩28,368 | ₩29,681 | +2.78% | 32.3만 |
|---|
| 2026.05.27 | ₩29,293 | ₩30,345 | ₩28,810 | ₩29,065 | -0.78% | 37.2만 |
|---|
| 2026.05.26 | ₩29,306 | ₩29,789 | ₩28,998 | ₩29,293 | -0.05% | 33.7만 |
|---|
| 2026.05.22 | ₩29,212 | ₩29,681 | ₩28,837 | ₩29,454 | +0.83% | 37.5만 |
|---|
| 2026.05.21 | ₩29,186 | ₩29,963 | ₩28,355 | ₩29,279 | +0.32% | 65.6만 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,655 | ₩28,636 | ₩29,320 | -0.23% | 51.2만 |
|---|
| 2026.05.19 | ₩30,003 | ₩30,780 | ₩29,454 | ₩29,588 | -1.38% | 37.3만 |
|---|
| 2026.05.18 | ₩29,655 | ₩31,088 | ₩29,507 | ₩30,083 | +1.45% | 32.8만 |
|---|
| 2026.05.15 | ₩29,963 | ₩30,874 | ₩29,373 | ₩29,923 | -0.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,298 | ₩30,941 | ₩29,769 | ₩29,963 | -1.11% | 34.9만 |
|---|
| 2026.05.13 | ₩31,397 | ₩31,397 | ₩30,204 | ₩30,271 | -3.59% | 38.2만 |
|---|
| 2026.05.12 | ₩32,000 | ₩32,328 | ₩31,624 | ₩31,866 | -0.42% | 42.7만 |
|---|
| 2026.05.11 | ₩32,951 | ₩32,951 | ₩31,812 | ₩31,946 | -3.05% | 44.2만 |
|---|
| 2026.05.08 | ₩34,197 | ₩34,224 | ₩32,817 | ₩32,978 | -3.57% | 29만 |
|---|
| 2026.05.07 | ₩33,460 | ₩35,028 | ₩33,192 | ₩34,291 | +2.48% | 34.4만 |
|---|
| 2026.05.06 | ₩34,573 | ₩35,202 | ₩33,380 | ₩33,393 | -3.41% | 30.6만 |
|---|
| 2026.05.05 | ₩35,162 | ₩35,611 | ₩34,298 | ₩34,720 | -1.26% | 43.2만 |
|---|
| 2026.05.04 | ₩32,777 | ₩35,966 | ₩32,670 | ₩35,323 | +7.77% | 65만 |
|---|
| 2026.05.01 | ₩34,171 | ₩36,683 | ₩31,892 | ₩32,603 | -4.59% | 67.9만 |
|---|
| 2026.04.30 | ₩33,219 | ₩33,648 | ₩32,040 | ₩32,147 | -3.23% | 60.7만 |
|---|
| 2026.04.29 | ₩33,259 | ₩33,836 | ₩32,026 | ₩33,608 | +1.05% | 72.1만 |
|---|
| 2026.04.28 | ₩36,810 | ₩36,810 | ₩33,232 | ₩33,447 | -9.14% | 44.4만 |
|---|
| 2026.04.27 | ₩36,529 | ₩37,293 | ₩35,624 | ₩36,516 | -0.04% | 28만 |
|---|
| 2026.04.24 | ₩35,899 | ₩37,132 | ₩32,951 | ₩36,797 | +2.50% | 25.9만 |
|---|
| 2026.04.23 | ₩36,636 | ₩36,636 | ₩35,363 | ₩35,966 | -1.83% | 25.6만 |
|---|
| 2026.04.22 | ₩37,480 | ₩38,981 | ₩35,872 | ₩36,676 | -2.15% | 43.6만 |
|---|
| 2026.04.21 | ₩38,619 | ₩39,464 | ₩37,011 | ₩37,400 | -3.16% | 29.2만 |
|---|
| 2026.04.20 | ₩37,789 | ₩39,021 | ₩36,797 | ₩38,700 | +2.41% | 32.9만 |
|---|
| 2026.04.17 | ₩37,547 | ₩38,217 | ₩37,333 | ₩37,789 | +0.64% | 28.1만 |
|---|
| 2026.04.16 | ₩36,449 | ₩37,400 | ₩36,114 | ₩37,186 | +2.02% | 21만 |
|---|
| 2026.04.15 | ₩35,430 | ₩36,730 | ₩35,430 | ₩36,449 | +2.87% | 27.5만 |
|---|
| 2026.04.14 | ₩34,063 | ₩35,410 | ₩33,889 | ₩35,189 | +3.30% | 38.1만 |
|---|
| 2026.04.13 | ₩32,871 | ₩34,023 | ₩32,361 | ₩33,916 | +3.18% | 33.7만 |
|---|
| 2026.04.10 | ₩34,492 | ₩34,660 | ₩32,536 | ₩32,884 | -4.66% | 28만 |
|---|
| 2026.04.09 | ₩34,171 | ₩34,881 | ₩33,487 | ₩34,492 | +0.94% | 35.7만 |
|---|
| 2026.04.08 | ₩34,720 | ₩35,417 | ₩34,211 | ₩34,398 | -0.93% | 40.2만 |
|---|
| 2026.04.07 | ₩34,532 | ₩34,660 | ₩33,769 | ₩34,130 | -1.16% | 40.8만 |
|---|
| 2026.04.06 | ₩34,372 | ₩35,202 | ₩34,298 | ₩34,559 | +0.55% | 23.8만 |
|---|
| 2026.04.02 | ₩33,782 | ₩34,492 | ₩33,306 | ₩34,372 | +1.75% | 26.1만 |
|---|
| 2026.04.01 | ₩34,439 | ₩35,155 | ₩33,581 | ₩34,090 | -1.01% | 40.9만 |
|---|
| 2026.03.31 | ₩34,305 | ₩34,881 | ₩33,293 | ₩34,318 | +0.04% | 36.7만 |
|---|
| 2026.03.30 | ₩34,338 | ₩35,557 | ₩34,117 | ₩34,559 | +0.64% | 39.5만 |
|---|
| 2026.03.27 | ₩34,479 | ₩34,512 | ₩33,769 | ₩34,104 | -1.09% | 32.7만 |
|---|
| 2026.03.26 | ₩34,211 | ₩35,176 | ₩33,688 | ₩34,894 | +2.00% | 26.2만 |
|---|
| 2026.03.25 | ₩34,626 | ₩35,042 | ₩33,501 | ₩34,171 | -1.32% | 21.1만 |
|---|
| 2026.03.24 | ₩34,894 | ₩35,350 | ₩34,211 | ₩34,264 | -1.80% | 29.7만 |
|---|
| 2026.03.23 | ₩35,310 | ₩36,274 | ₩34,559 | ₩35,189 | -0.34% | 39.3만 |
|---|
| 2026.03.20 | ₩34,197 | ₩35,370 | ₩33,809 | ₩35,122 | +2.70% | 96.1만 |
|---|
| 2026.03.19 | ₩33,889 | ₩34,640 | ₩32,589 | ₩34,184 | +0.87% | 46.5만 |
|---|
| 2026.03.18 | ₩34,934 | ₩35,980 | ₩34,412 | ₩34,412 | -1.50% | 46.8만 |
|---|
| 2026.03.17 | ₩34,117 | ₩35,959 | ₩34,117 | ₩35,470 | +3.97% | 55만 |
|---|
| 2026.03.16 | ₩33,487 | ₩34,305 | ₩33,179 | ₩33,983 | +1.48% | 22.2만 |
|---|
| 2026.03.13 | ₩33,688 | ₩33,688 | ₩32,830 | ₩33,152 | -1.59% | 32.9만 |
|---|
| 2026.03.12 | ₩33,769 | ₩34,439 | ₩33,098 | ₩33,246 | -1.55% | 31.8만 |
|---|
| 2026.03.11 | ₩33,635 | ₩34,686 | ₩32,871 | ₩34,439 | +2.39% | 40만 |
|---|
| 2026.03.10 | ₩35,283 | ₩35,544 | ₩33,648 | ₩33,728 | -4.41% | 34.9만 |
|---|
| 2026.03.09 | ₩36,261 | ₩36,261 | ₩34,465 | ₩35,470 | -2.18% | 43.3만 |
|---|
| 2026.03.06 | ₩37,936 | ₩37,936 | ₩36,462 | ₩36,770 | -3.07% | 47.6만 |
|---|
| 2026.03.05 | ₩37,011 | ₩38,901 | ₩36,944 | ₩38,552 | +4.16% | 43.6만 |
|---|
| 2026.03.04 | ₩36,797 | ₩38,077 | ₩36,408 | ₩37,534 | +2.00% | 41.9만 |
|---|
| 2026.03.03 | ₩35,001 | ₩36,944 | ₩34,171 | ₩36,797 | +5.13% | 49.5만 |
|---|
| 2026.03.02 | ₩34,666 | ₩36,100 | ₩34,666 | ₩35,792 | +3.25% | 39만 |
|---|
| 2026.02.27 | ₩35,966 | ₩35,966 | ₩34,921 | ₩35,564 | -1.12% | 37.2만 |
|---|
| 2026.02.26 | ₩35,725 | ₩37,612 | ₩35,725 | ₩36,502 | +2.18% | 45만 |
|---|
| 2026.02.25 | ₩34,693 | ₩35,859 | ₩33,822 | ₩35,779 | +3.13% | 52.9만 |
|---|
| 2026.02.24 | ₩36,395 | ₩37,072 | ₩34,559 | ₩34,640 | -4.82% | 53.5만 |
|---|
| 2026.02.23 | ₩38,780 | ₩38,799 | ₩36,321 | ₩36,395 | -6.15% | 33.5만 |
|---|
| 2026.02.20 | ₩38,767 | ₩39,263 | ₩38,251 | ₩38,941 | +0.45% | 80만 |
|---|
| 2026.02.19 | ₩38,633 | ₩38,995 | ₩37,648 | ₩38,660 | +0.07% | 60.3만 |
|---|
| 2026.02.18 | ₩38,861 | ₩39,169 | ₩37,440 | ₩38,646 | -0.55% | 85.3만 |
|---|
| 2026.02.17 | ₩38,191 | ₩39,718 | ₩37,226 | ₩38,847 | +1.72% | 120.9만 |
|---|
| 2026.02.13 | ₩40,442 | ₩41,326 | ₩36,583 | ₩37,467 | -7.36% | 133.9만 |
|---|
| 2026.02.12 | ₩43,631 | ₩44,502 | ₩41,755 | ₩43,068 | -1.29% | 90.1만 |
|---|
| 2026.02.11 | ₩44,770 | ₩45,400 | ₩42,693 | ₩43,323 | -3.23% | 76.7만 |
|---|
| 2026.02.10 | ₩44,716 | ₩46,123 | ₩44,221 | ₩44,341 | -0.84% | 45.8만 |
|---|
| 2026.02.09 | ₩44,529 | ₩45,192 | ₩43,510 | ₩43,886 | -1.44% | 44.4만 |
|---|
| 2026.02.06 | ₩44,515 | ₩45,547 | ₩43,738 | ₩44,448 | -0.15% | 45.9만 |
|---|
| 2026.02.05 | ₩43,309 | ₩45,520 | ₩42,686 | ₩44,663 | +3.13% | 96만 |
|---|
| 2026.02.04 | ₩42,425 | ₩43,537 | ₩41,902 | ₩43,336 | +2.15% | 46.4만 |
|---|
| 2026.02.03 | ₩42,519 | ₩42,572 | ₩40,924 | ₩42,304 | -0.50% | 52.4만 |
|---|
| 2026.02.02 | ₩42,867 | ₩43,490 | ₩42,371 | ₩42,599 | -0.63% | 37.3만 |
|---|
| 2026.01.30 | ₩43,001 | ₩43,564 | ₩42,452 | ₩42,867 | -0.31% | 33.5만 |
|---|
| 2026.01.29 | ₩41,876 | ₩43,450 | ₩41,876 | ₩43,108 | +2.94% | 26.9만 |
|---|
| 2026.01.28 | ₩42,438 | ₩43,229 | ₩41,943 | ₩42,090 | -0.82% | 28.7만 |
|---|
| 2026.01.27 | ₩44,194 | ₩44,194 | ₩41,795 | ₩42,559 | -3.70% | 45.3만 |
|---|
| 2026.01.26 | ₩44,087 | ₩44,321 | ₩43,276 | ₩43,430 | -1.49% | 19만 |
|---|
| 2026.01.23 | ₩43,417 | ₩44,180 | ₩42,894 | ₩43,979 | +1.30% | 25.7만 |
|---|
| 2026.01.22 | ₩42,747 | ₩45,065 | ₩42,747 | ₩43,484 | +1.72% | 31.8만 |
|---|
| 2026.01.21 | ₩41,996 | ₩42,907 | ₩41,420 | ₩42,546 | +1.31% | 47.9만 |
|---|
| 2026.01.20 | ₩43,363 | ₩43,752 | ₩41,340 | ₩41,835 | -3.52% | 60.8만 |
|---|
| 2026.01.16 | ₩45,199 | ₩45,212 | ₩43,403 | ₩43,470 | -3.82% | 35.5만 |
|---|
| 2026.01.15 | ₩45,587 | ₩46,418 | ₩45,105 | ₩45,440 | -0.32% | 29.5만 |
|---|
| 2026.01.14 | ₩46,941 | ₩47,571 | ₩43,919 | ₩45,614 | -2.83% | 58.6만 |
|---|
| 2026.01.13 | ₩49,232 | ₩49,527 | ₩47,055 | ₩47,410 | -3.70% | 28.4만 |
|---|
| 2026.01.12 | ₩48,187 | ₩49,112 | ₩47,758 | ₩49,058 | +1.81% | 20.1만 |
|---|
| 2026.01.09 | ₩48,214 | ₩48,958 | ₩47,423 | ₩48,187 | -0.06% | 22.5만 |
|---|
| 2026.01.08 | ₩47,718 | ₩48,917 | ₩47,718 | ₩48,348 | +1.32% | 36만 |
|---|
| 2026.01.07 | ₩48,951 | ₩49,045 | ₩46,861 | ₩47,946 | -2.05% | 29.4만 |
|---|
| 2026.01.06 | ₩48,321 | ₩49,005 | ₩46,177 | ₩48,911 | +1.22% | 73.9만 |
|---|
| 2026.01.05 | ₩49,621 | ₩50,519 | ₩48,348 | ₩48,576 | -2.11% | 47.1만 |
|---|
| 2026.01.02 | ₩50,077 | ₩50,184 | ₩49,219 | ₩49,849 | -0.45% | 34.9만 |
|---|
| 2025.12.31 | ₩50,907 | ₩51,551 | ₩49,554 | ₩50,077 | -1.63% | 51.7만 |
|---|
| 2025.12.30 | ₩50,559 | ₩51,544 | ₩50,264 | ₩51,149 | +1.17% | 37만 |
|---|
| 2025.12.29 | ₩50,318 | ₩50,820 | ₩49,983 | ₩50,572 | +0.51% | 22.7만 |
|---|
| 2025.12.26 | ₩50,157 | ₩50,881 | ₩49,313 | ₩50,586 | +0.85% | 23.4만 |
|---|
| 2025.12.24 | ₩50,532 | ₩50,639 | ₩50,043 | ₩50,157 | -0.74% | 9.4만 |
|---|
| 2025.12.23 | ₩51,068 | ₩51,068 | ₩50,036 | ₩50,639 | -0.84% | 17.3만 |
|---|
| 2025.12.22 | ₩50,894 | ₩52,073 | ₩50,894 | ₩50,988 | +0.18% | 23.9만 |
|---|
| 2025.12.19 | ₩51,551 | ₩51,735 | ₩50,197 | ₩50,921 | -1.22% | 82.7만 |
|---|
| 2025.12.18 | ₩51,269 | ₩51,685 | ₩50,974 | ₩51,564 | +0.58% | 30.6만 |
|---|
| 2025.12.17 | ₩48,710 | ₩50,894 | ₩48,569 | ₩50,773 | +4.24% | 49.9만 |
|---|
| 2025.12.16 | ₩49,206 | ₩49,628 | ₩48,750 | ₩48,777 | -0.87% | 30.5만 |
|---|
| 2025.12.15 | ₩49,165 | ₩49,232 | ₩48,549 | ₩49,232 | +0.14% | 28만 |
|---|
| 2025.12.12 | ₩48,964 | ₩49,386 | ₩48,489 | ₩48,710 | -0.52% | 29.8만 |
|---|
| 2025.12.11 | ₩49,634 | ₩50,854 | ₩48,576 | ₩48,911 | -1.46% | 34.3만 |
|---|
| 2025.12.10 | ₩51,457 | ₩51,845 | ₩49,286 | ₩49,567 | -3.67% | 52만 |
|---|
| 2025.12.09 | ₩49,755 | ₩51,859 | ₩49,755 | ₩51,470 | +3.45% | 44.3만 |
|---|
| 2025.12.08 | ₩49,728 | ₩50,358 | ₩49,078 | ₩49,956 | +0.46% | 56.7만 |
|---|
| 2025.12.05 | ₩49,219 | ₩50,291 | ₩48,629 | ₩49,487 | +0.54% | 53만 |
|---|
| 2025.12.04 | ₩48,710 | ₩50,680 | ₩48,227 | ₩49,621 | +1.87% | 46.7만 |
|---|
| 2025.12.03 | ₩47,129 | ₩49,514 | ₩47,028 | ₩48,562 | +3.04% | 50.8만 |
|---|
| 2025.12.02 | ₩45,896 | ₩46,954 | ₩45,131 | ₩46,686 | +1.72% | 43.8만 |
|---|
| 2025.12.01 | ₩46,713 | ₩46,981 | ₩45,366 | ₩45,601 | -2.38% | 42.3만 |
|---|
| 2025.11.28 | ₩47,142 | ₩47,397 | ₩46,405 | ₩47,289 | +0.31% | 23.1만 |
|---|
| 2025.11.26 | ₩47,464 | ₩47,959 | ₩46,941 | ₩47,008 | -0.96% | 51만 |
|---|
| 2025.11.25 | ₩47,316 | ₩48,107 | ₩46,552 | ₩47,383 | +0.14% | 45.9만 |
|---|
| 2025.11.24 | ₩48,053 | ₩49,072 | ₩46,834 | ₩47,437 | -1.28% | 42.8만 |
|---|
| 2025.11.21 | ₩47,062 | ₩48,683 | ₩46,378 | ₩48,107 | +2.22% | 74.3만 |
|---|
| 2025.11.20 | ₩49,072 | ₩49,768 | ₩46,914 | ₩46,995 | -4.23% | 43.8만 |
|---|
| 2025.11.19 | ₩49,541 | ₩49,634 | ₩48,107 | ₩48,335 | -2.43% | 25.9만 |
|---|
| 2025.11.18 | ₩48,080 | ₩49,467 | ₩47,356 | ₩49,326 | +2.59% | 34.8만 |
|---|
| 2025.11.17 | ₩50,559 | ₩50,792 | ₩47,825 | ₩48,696 | -3.68% | 43.4만 |
|---|
| 2025.11.14 | ₩52,140 | ₩52,234 | ₩49,943 | ₩50,572 | -3.01% | 42.4만 |
|---|
| 2025.11.13 | ₩52,140 | ₩53,078 | ₩50,934 | ₩52,783 | +1.23% | 51.2만 |
|---|
| 2025.11.12 | ₩52,730 | ₩53,051 | ₩51,671 | ₩52,140 | -1.12% | 39.5만 |
|---|
| 2025.11.11 | ₩52,730 | ₩53,561 | ₩51,778 | ₩52,288 | -0.84% | 34.7만 |
|---|
| 2025.11.10 | ₩51,336 | ₩54,525 | ₩49,232 | ₩52,703 | +2.66% | 63.3만 |
|---|
| 2025.11.07 | ₩60,153 | ₩62,954 | ₩51,095 | ₩51,698 | -14.06% | 126.2만 |
|---|
| 2025.11.06 | ₩56,870 | ₩57,326 | ₩55,463 | ₩56,401 | -0.82% | 67.4만 |
|---|
| 2025.11.05 | ₩53,440 | ₩56,991 | ₩53,266 | ₩56,937 | +6.54% | 55만 |
|---|
| 2025.11.04 | ₩52,891 | ₩53,748 | ₩52,509 | ₩52,783 | -0.20% | 31.9만 |
|---|
| 2025.11.03 | ₩53,494 | ₩54,539 | ₩52,274 | ₩53,132 | -0.68% | 70.3만 |
|---|
| 2025.10.31 | ₩54,164 | ₩54,164 | ₩52,703 | ₩53,587 | -1.06% | 45.5만 |
|---|
| 2025.10.30 | ₩55,597 | ₩55,993 | ₩53,762 | ₩54,244 | -2.43% | 38.9만 |
|---|
| 2025.10.29 | ₩56,803 | ₩58,137 | ₩55,530 | ₩55,852 | -1.67% | 68.9만 |
|---|
| 2025.10.28 | ₩58,291 | ₩58,445 | ₩56,991 | ₩57,380 | -1.56% | 31.6만 |
|---|
| 2025.10.27 | ₩58,693 | ₩59,122 | ₩58,184 | ₩58,304 | -0.66% | 19.6만 |
|---|
| 2025.10.24 | ₩59,416 | ₩60,006 | ₩57,755 | ₩58,693 | -1.22% | 32.8만 |
|---|
| 2025.10.23 | ₩58,358 | ₩59,122 | ₩57,634 | ₩58,746 | +0.67% | 32.4만 |
|---|
| 2025.10.22 | ₩58,492 | ₩59,363 | ₩58,157 | ₩58,465 | -0.05% | 34.1만 |
|---|
| 2025.10.21 | ₩58,800 | ₩59,966 | ₩58,746 | ₩58,988 | +0.32% | 25.2만 |
|---|
| 2025.10.20 | ₩57,942 | ₩59,055 | ₩57,527 | ₩58,974 | +1.78% | 41만 |
|---|
| 2025.10.17 | ₩57,031 | ₩58,103 | ₩56,227 | ₩57,487 | +0.80% | 56.6만 |
|---|
| 2025.10.16 | ₩56,911 | ₩57,219 | ₩56,281 | ₩56,884 | -0.05% | 45.2만 |
|---|
| 2025.10.15 | ₩56,026 | ₩57,634 | ₩56,026 | ₩57,112 | +1.94% | 37.4만 |
|---|
| 2025.10.14 | ₩54,994 | ₩56,803 | ₩54,485 | ₩56,040 | +1.90% | 35만 |
|---|
| 2025.10.13 | ₩55,731 | ₩55,879 | ₩53,842 | ₩55,289 | -0.79% | 32.7만 |
|---|
| 2025.10.10 | ₩57,071 | ₩57,313 | ₩55,276 | ₩55,363 | -2.99% | 54.8만 |
|---|