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 | ₩31,562 | ₩34,980 | ₩31,421 | ₩34,926 | +10.66% | 216.7만 |
| 2026.09.28–2026.10.02 | ₩30,718 | ₩32,313 | ₩29,753 | ₩31,602 | +2.88% | 223.1만 |
| 2026.09.21–2026.09.25 | ₩33,800 | ₩34,008 | ₩29,552 | ₩31,039 | -8.17% | 214.2만 |
| 2026.09.14–2026.09.18 | ₩33,948 | ₩36,159 | ₩33,519 | ₩33,599 | -1.03% | 261.8만 |
| 2026.09.08–2026.09.11 | ₩36,829 | ₩36,829 | ₩32,835 | ₩33,358 | -9.43% | 176.8만 |
| 2026.08.31–2026.09.04 | ₩39,630 | ₩39,630 | ₩36,950 | ₩37,258 | -5.99% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩41,614 | ₩43,008 | ₩38,960 | ₩39,697 | -4.61% | 225.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,649 |
| ₩42,190 |
| ₩39,644 |
| ₩41,681 |
| +2.54% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩35,931 | ₩42,103 | ₩35,931 | ₩41,011 | +14.14% | 411.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,479 | ₩39,239 | ₩32,138 | ₩36,173 | +8.05% | 396만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,661 | ₩34,940 | ₩32,172 | ₩32,822 | +0.49% | 169.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,516 | ₩36,186 | ₩31,462 | ₩32,152 | -9.47% | 148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,966 | ₩36,923 | ₩33,385 | ₩35,784 | +2.34% | 161.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,065 | ₩37,017 | ₩34,202 | ₩34,618 | -4.01% | 153.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,975 | ₩36,146 | ₩32,621 | ₩36,065 | +6.15% | 174.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,946 | ₩34,578 | ₩30,833 | ₩33,975 | +9.79% | 204.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,549 | ₩32,916 | ₩31,053 | ₩31,549 | 0.00% | 184.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,498 | ₩32,004 | ₩29,103 | ₩31,696 | +7.45% | 170만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,317 | ₩30,503 | ₩28,466 | ₩29,485 | +0.57% | 193.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,311 | ₩30,349 | ₩28,372 | ₩29,244 | -0.23% | 143.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,659 | ₩31,093 | ₩28,359 | ₩29,458 | -0.68% | 224.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,956 | ₩32,956 | ₩29,378 | ₩29,927 | -9.19% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,782 | ₩35,972 | ₩32,675 | ₩32,983 | +0.61% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,534 | ₩37,298 | ₩31,897 | ₩32,608 | -10.75% | 273.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,794 | ₩39,469 | ₩32,956 | ₩36,802 | -2.62% | 157.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,876 | ₩38,223 | ₩32,366 | ₩37,794 | +14.96% | 148.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,377 | ₩35,422 | ₩32,541 | ₩32,889 | -4.33% | 168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,343 | ₩35,563 | ₩33,298 | ₩34,377 | +0.10% | 143.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,315 | ₩36,280 | ₩33,506 | ₩34,109 | -3.42% | 148.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,492 | ₩35,985 | ₩32,594 | ₩35,127 | +4.88% | 266.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,266 | ₩36,266 | ₩32,835 | ₩33,157 | -8.57% | 182.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,671 | ₩38,907 | ₩34,176 | ₩36,776 | +6.07% | 221.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,786 | ₩38,805 | ₩33,827 | ₩35,569 | -8.29% | 222.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,196 | ₩39,724 | ₩37,231 | ₩38,947 | +1.96% | 346.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,536 | ₩46,130 | ₩36,588 | ₩37,473 | -15.86% | 390.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,874 | ₩45,554 | ₩40,930 | ₩44,455 | +3.69% | 278만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,093 | ₩44,328 | ₩41,801 | ₩42,874 | -2.77% | 153.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,370 | ₩45,072 | ₩41,346 | ₩43,986 | +1.42% | 166.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,194 | ₩49,535 | ₩43,410 | ₩43,477 | -9.79% | 172만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,628 | ₩50,526 | ₩46,184 | ₩48,194 | -2.89% | 208.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,325 | ₩51,558 | ₩49,226 | ₩49,856 | -0.93% | 146.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,902 | ₩52,081 | ₩49,320 | ₩50,593 | -0.61% | 74만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,173 | ₩51,743 | ₩48,556 | ₩50,928 | +3.57% | 221.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,736 | ₩51,867 | ₩48,496 | ₩48,717 | -2.05% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,720 | ₩50,687 | ₩45,137 | ₩49,494 | +5.94% | 236.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,060 | ₩49,079 | ₩46,412 | ₩47,296 | -1.59% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,566 | ₩50,800 | ₩46,385 | ₩48,114 | -4.85% | 222.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,344 | ₩54,534 | ₩49,240 | ₩50,580 | -1.49% | 231만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,502 | ₩62,964 | ₩51,103 | ₩51,706 | -3.36% | 350.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,702 | ₩59,131 | ₩52,711 | ₩53,595 | -8.70% | 204.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,951 | ₩60,015 | ₩57,536 | ₩58,702 | +1.30% | 165.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,740 | ₩58,112 | ₩53,850 | ₩57,495 | +3.15% | 207만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,080 | ₩57,321 | ₩55,284 | ₩55,371 | -2.99% | 54.8만 |
|---|