시장 데이터를 불러오는 중
전체 종목
트리바고 ADR 과거 주가
trivago N.V. - American Depositary Shares · TRVG · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
trivago N.V. - American Depositary Shares · TRVG · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,695 | ₩5,775 | ₩5,564 | ₩5,615 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,869 | ₩5,896 | ₩5,628 | ₩5,722 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,909 | ₩6,049 | ₩5,708 | ₩5,869 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,311 | ₩6,512 | ₩5,655 | ₩5,923 | -6.16% | 33만 |
| 2026.10.05 | ₩6,258 | ₩6,459 | ₩5,970 | ₩6,338 | +1.28% | 27만 |
| 2026.10.02 | ₩6,727 | ₩6,767 | ₩5,963 | ₩6,271 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,142 | ₩7,156 | ₩6,727 | ₩6,760 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,544 | ₩7,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,089 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,397 | ₩7,585 | ₩7,290 | ₩7,491 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,290 | ₩7,617 | ₩7,116 | ₩7,464 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,518 | ₩7,598 | ₩7,089 | ₩7,290 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,129 | ₩7,597 | ₩7,129 | ₩7,430 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,482 | ₩8,496 | ₩7,049 | ₩7,049 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,509 | ₩8,697 | ₩8,147 | ₩8,496 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,764 | ₩8,777 | ₩8,228 | ₩8,442 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,965 | ₩9,036 | ₩7,759 | ₩8,777 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,625 | ₩9,112 | ₩7,527 | ₩8,965 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,826 | ₩8,067 | ₩7,250 | ₩7,491 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,719 | ₩7,853 | ₩7,250 | ₩7,826 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,518 | ₩8,362 | ₩7,290 | ₩7,732 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,598 | ₩7,826 | ₩7,504 | ₩7,531 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,611 | ₩7,846 | ₩7,571 | ₩7,571 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,745 | ₩8,094 | ₩7,585 | ₩7,585 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,040 | ₩8,084 | ₩7,739 | ₩7,799 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,576 | ₩8,697 | ₩8,000 | ₩8,027 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,879 | ₩8,697 | ₩7,879 | ₩8,576 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,866 | ₩8,040 | ₩7,705 | ₩7,839 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,598 | ₩8,308 | ₩7,410 | ₩7,853 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,094 | ₩8,174 | ₩7,585 | ₩7,678 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,585 | ₩8,174 | ₩7,585 | ₩8,040 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,638 | ₩7,839 | ₩7,518 | ₩7,531 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,504 | ₩7,826 | ₩7,404 | ₩7,652 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,531 | ₩7,866 | ₩7,223 | ₩7,397 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,196 | ₩7,544 | ₩7,035 | ₩7,477 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,700 | ₩7,370 | ₩6,693 | ₩7,250 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,579 | ₩6,673 | ₩6,258 | ₩6,553 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,419 | ₩6,700 | ₩6,124 | ₩6,566 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,633 | ₩6,700 | ₩6,419 | ₩6,419 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,767 | ₩6,901 | ₩6,604 | ₩6,714 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,982 | ₩6,995 | ₩6,553 | ₩6,834 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,941 | ₩7,075 | ₩6,807 | ₩6,941 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,035 | ₩7,223 | ₩6,941 | ₩6,968 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,223 | ₩7,223 | ₩6,874 | ₩7,008 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,531 | ₩7,571 | ₩6,834 | ₩7,129 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,410 | ₩7,920 | ₩7,317 | ₩7,531 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,941 | ₩7,471 | ₩6,874 | ₩7,357 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,062 | ₩7,437 | ₩6,834 | ₩6,941 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,169 | ₩7,229 | ₩6,894 | ₩7,116 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,102 | ₩7,504 | ₩7,062 | ₩7,142 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,156 | ₩7,209 | ₩7,062 | ₩7,075 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,357 | ₩7,370 | ₩6,888 | ₩7,169 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,424 | ₩7,598 | ₩7,129 | ₩7,303 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,317 | ₩7,571 | ₩7,250 | ₩7,343 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,263 | ₩7,424 | ₩6,633 | ₩7,236 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,995 | ₩7,491 | ₩6,995 | ₩7,317 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,142 | ₩7,317 | ₩6,781 | ₩7,022 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,357 | ₩7,430 | ₩7,071 | ₩7,209 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,209 | ₩7,544 | ₩6,928 | ₩7,424 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,571 | ₩7,745 | ₩7,169 | ₩7,256 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,317 | ₩7,598 | ₩6,821 | ₩7,558 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,451 | ₩7,504 | ₩7,236 | ₩7,370 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,303 | ₩7,504 | ₩7,283 | ₩7,397 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,116 | ₩7,263 | ₩7,008 | ₩7,236 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,089 | ₩7,355 | ₩6,980 | ₩7,116 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,156 | ₩7,357 | ₩6,928 | ₩7,129 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,089 | ₩7,330 | ₩6,821 | ₩7,156 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,049 | ₩7,410 | ₩6,995 | ₩7,156 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,116 | ₩7,357 | ₩6,928 | ₩7,049 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,504 | ₩7,035 | ₩7,062 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,156 | ₩7,451 | ₩6,794 | ₩7,250 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,317 | ₩7,638 | ₩7,183 | ₩7,263 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,995 | ₩7,370 | ₩6,874 | ₩7,330 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,142 | ₩7,288 | ₩6,986 | ₩7,008 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,646 | ₩7,370 | ₩6,646 | ₩7,116 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,928 | ₩7,156 | ₩6,646 | ₩6,646 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,566 | ₩6,995 | ₩6,437 | ₩6,888 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,244 | ₩6,687 | ₩6,164 | ₩6,459 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,177 | ₩6,432 | ₩6,127 | ₩6,311 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,976 | ₩6,324 | ₩5,883 | ₩6,231 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,923 | ₩6,325 | ₩5,923 | ₩6,017 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,762 | ₩6,352 | ₩5,758 | ₩5,923 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,333 | ₩5,775 | ₩5,172 | ₩5,762 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,628 | ₩5,775 | ₩5,159 | ₩5,172 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,298 | ₩6,405 | ₩5,521 | ₩5,775 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,164 | ₩6,419 | ₩5,936 | ₩6,311 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,043 | ₩6,271 | ₩6,043 | ₩6,218 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,842 | ₩6,030 | ₩5,816 | ₩5,950 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,481 | ₩5,829 | ₩4,824 | ₩5,749 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,548 | ₩5,872 | ₩5,534 | ₩5,561 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,079 | ₩5,628 | ₩4,904 | ₩5,507 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,239 | ₩5,293 | ₩5,159 | ₩5,199 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,730 | ₩5,320 | ₩4,543 | ₩5,280 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,025 | ₩5,025 | ₩4,703 | ₩4,918 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,690 | ₩5,025 | ₩4,595 | ₩4,998 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,610 | ₩4,824 | ₩4,557 | ₩4,690 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,462 | ₩4,757 | ₩4,429 | ₩4,677 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,288 | ₩4,449 | ₩4,275 | ₩4,409 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,355 | ₩4,382 | ₩4,261 | ₩4,328 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,194 | ₩4,462 | ₩4,181 | ₩4,355 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,221 | ₩4,100 | ₩4,208 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,127 | ₩4,167 | ₩4,074 | ₩4,114 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,966 | ₩4,141 | ₩3,966 | ₩4,114 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,966 | ₩4,033 | ₩3,966 | ₩3,966 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,993 | ₩4,059 | ₩3,886 | ₩3,980 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,328 | ₩4,328 | ₩3,899 | ₩4,020 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,636 | ₩4,678 | ₩4,355 | ₩4,368 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,784 | ₩4,878 | ₩4,516 | ₩4,650 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,288 | ₩4,931 | ₩4,288 | ₩4,797 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,953 | ₩4,556 | ₩3,940 | ₩4,275 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,752 | ₩3,879 | ₩3,752 | ₩3,859 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,792 | ₩3,859 | ₩3,712 | ₩3,752 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,792 | ₩3,819 | ₩3,752 | ₩3,819 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,765 | ₩3,792 | ₩3,739 | ₩3,792 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,819 | ₩3,819 | ₩3,752 | ₩3,752 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,712 | ₩3,906 | ₩3,685 | ₩3,832 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,712 | ₩3,752 | ₩3,698 | ₩3,725 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,725 | ₩3,739 | ₩3,685 | ₩3,739 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,765 | ₩3,779 | ₩3,712 | ₩3,712 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,779 | ₩3,792 | ₩3,739 | ₩3,752 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,739 | ₩3,765 | ₩3,725 | ₩3,765 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,725 | ₩3,725 | ₩3,685 | ₩3,725 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,725 | ₩3,739 | ₩3,658 | ₩3,739 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,658 | ₩3,752 | ₩3,658 | ₩3,712 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,578 | ₩3,712 | ₩3,578 | ₩3,712 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,564 | ₩3,618 | ₩3,524 | ₩3,578 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,578 | ₩3,605 | ₩3,471 | ₩3,605 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,618 | ₩3,631 | ₩3,551 | ₩3,605 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,631 | ₩3,645 | ₩3,564 | ₩3,591 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,886 | ₩3,886 | ₩3,618 | ₩3,631 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,913 | ₩3,913 | ₩3,846 | ₩3,873 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,953 | ₩3,953 | ₩3,886 | ₩3,926 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,752 | ₩3,966 | ₩3,719 | ₩3,913 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,658 | ₩3,859 | ₩3,625 | ₩3,859 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,578 | ₩3,672 | ₩3,551 | ₩3,631 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,698 | ₩3,698 | ₩3,551 | ₩3,564 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,926 | ₩3,926 | ₩3,551 | ₩3,672 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,739 | ₩3,966 | ₩3,739 | ₩3,926 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,578 | ₩3,792 | ₩3,524 | ₩3,792 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,578 | ₩3,605 | ₩3,524 | ₩3,564 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,672 | ₩3,685 | ₩3,538 | ₩3,578 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,725 | ₩3,732 | ₩3,645 | ₩3,645 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,725 | ₩3,765 | ₩3,712 | ₩3,765 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,765 | ₩3,765 | ₩3,725 | ₩3,752 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,779 | ₩3,779 | ₩3,712 | ₩3,765 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,752 | ₩3,752 | ₩3,712 | ₩3,752 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,792 | ₩3,792 | ₩3,685 | ₩3,765 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,819 | ₩3,832 | ₩3,752 | ₩3,765 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,913 | ₩3,913 | ₩3,792 | ₩3,832 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,913 | ₩3,926 | ₩3,859 | ₩3,886 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,953 | ₩3,966 | ₩3,859 | ₩3,913 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,993 | ₩4,027 | ₩3,940 | ₩4,007 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,940 | ₩4,020 | ₩3,926 | ₩4,020 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,980 | ₩3,993 | ₩3,933 | ₩3,966 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,899 | ₩3,993 | ₩3,886 | ₩3,993 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,899 | ₩3,940 | ₩3,899 | ₩3,899 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,953 | ₩3,966 | ₩3,886 | ₩3,913 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,953 | ₩4,007 | ₩3,913 | ₩3,940 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,899 | ₩4,007 | ₩3,832 | ₩3,940 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,873 | ₩3,899 | ₩3,819 | ₩3,859 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,873 | ₩3,886 | ₩3,819 | ₩3,886 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,007 | ₩4,007 | ₩3,886 | ₩3,886 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,020 | ₩4,020 | ₩3,953 | ₩4,007 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,060 | ₩4,074 | ₩4,007 | ₩4,007 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,886 | ₩4,067 | ₩3,886 | ₩4,060 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,873 | ₩3,926 | ₩3,832 | ₩3,886 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,819 | ₩3,873 | ₩3,705 | ₩3,873 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,047 | ₩4,074 | ₩3,779 | ₩3,819 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,074 | ₩4,087 | ₩3,993 | ₩4,020 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,993 | ₩4,181 | ₩3,940 | ₩4,060 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,752 | ₩3,993 | ₩3,739 | ₩3,993 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,980 | ₩4,020 | ₩3,725 | ₩3,752 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,953 | ₩4,234 | ₩3,806 | ₩3,953 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,993 | ₩4,060 | ₩3,752 | ₩3,899 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,752 | ₩4,007 | ₩3,752 | ₩3,846 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,819 | ₩3,832 | ₩3,752 | ₩3,832 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,752 | ₩3,832 | ₩3,752 | ₩3,819 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,752 | ₩3,779 | ₩3,752 | ₩3,779 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,806 | ₩3,819 | ₩3,752 | ₩3,752 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,792 | ₩3,819 | ₩3,739 | ₩3,799 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,752 | ₩3,806 | ₩3,689 | ₩3,792 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,792 | ₩3,819 | ₩3,752 | ₩3,752 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,765 | ₩3,787 | ₩3,752 | ₩3,759 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,698 | ₩3,839 | ₩3,685 | ₩3,765 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,792 | ₩3,832 | ₩3,752 | ₩3,765 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,806 | ₩3,832 | ₩3,685 | ₩3,792 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,846 | ₩3,873 | ₩3,685 | ₩3,806 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,859 | ₩3,886 | ₩3,832 | ₩3,886 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,886 | ₩3,926 | ₩3,819 | ₩3,819 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,906 | ₩3,922 | ₩3,886 | ₩3,893 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,846 | ₩3,922 | ₩3,846 | ₩3,886 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,832 | ₩3,886 | ₩3,832 | ₩3,846 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,752 | ₩3,832 | ₩3,732 | ₩3,832 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,765 | ₩3,792 | ₩3,739 | ₩3,743 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,913 | ₩3,926 | ₩3,765 | ₩3,765 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,899 | ₩3,921 | ₩3,873 | ₩3,886 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,873 | ₩4,020 | ₩3,873 | ₩3,886 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,886 | ₩3,953 | ₩3,886 | ₩3,899 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,859 | ₩3,940 | ₩3,846 | ₩3,873 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,899 | ₩3,940 | ₩3,886 | ₩3,899 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,765 | ₩3,940 | ₩3,765 | ₩3,913 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,886 | ₩3,966 | ₩3,792 | ₩3,792 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,060 | ₩4,068 | ₩3,779 | ₩3,886 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,886 | ₩4,221 | ₩3,886 | ₩4,087 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,913 | ₩3,993 | ₩3,843 | ₩3,899 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,926 | ₩3,928 | ₩3,913 | ₩3,926 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,913 | ₩3,966 | ₩3,913 | ₩3,913 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,966 | ₩4,007 | ₩3,832 | ₩3,913 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,859 | ₩4,020 | ₩3,859 | ₩3,966 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,899 | ₩3,960 | ₩3,859 | ₩3,873 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,832 | ₩3,973 | ₩3,832 | ₩3,886 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,167 | ₩4,194 | ₩3,913 | ₩3,913 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,228 | ₩4,257 | ₩4,167 | ₩4,167 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,181 | ₩4,261 | ₩4,181 | ₩4,208 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,181 | ₩4,234 | ₩4,154 | ₩4,234 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,221 | ₩4,295 | ₩4,141 | ₩4,181 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,154 | ₩4,355 | ₩4,047 | ₩4,248 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,127 | ₩3,940 | ₩4,114 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,765 | ₩3,926 | ₩3,752 | ₩3,913 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,685 | ₩3,752 | ₩3,672 | ₩3,739 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,765 | ₩3,786 | ₩3,631 | ₩3,752 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,752 | ₩3,806 | ₩3,685 | ₩3,712 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,752 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,873 | ₩3,926 | ₩3,819 | ₩3,819 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,926 | ₩3,966 | ₩3,765 | ₩3,886 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,074 | ₩4,134 | ₩3,899 | ₩3,953 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,020 | ₩4,147 | ₩4,020 | ₩4,020 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,301 | ₩4,301 | ₩4,060 | ₩4,100 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,074 | ₩4,348 | ₩3,937 | ₩4,288 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,154 | ₩4,208 | ₩3,940 | ₩4,114 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,261 | ₩4,275 | ₩4,167 | ₩4,167 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,141 | ₩4,208 | ₩4,087 | ₩4,208 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,154 | ₩4,234 | ₩4,087 | ₩4,141 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,060 | ₩4,194 | ₩3,953 | ₩4,141 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,074 | ₩4,162 | ₩4,020 | ₩4,087 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,261 | ₩4,261 | ₩4,031 | ₩4,047 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,395 | ₩4,395 | ₩4,208 | ₩4,315 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,315 | ₩4,409 | ₩4,315 | ₩4,342 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,208 | ₩4,368 | ₩4,181 | ₩4,355 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,208 | ₩4,275 | ₩4,154 | ₩4,208 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,114 | ₩4,248 | ₩4,114 | ₩4,248 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,084 | ₩4,288 | ₩4,084 | ₩4,114 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,033 | ₩4,127 | ₩4,033 | ₩4,110 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,047 | ₩4,007 | ₩4,047 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,047 | ₩4,100 | ₩4,020 | ₩4,060 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,127 | ₩4,020 | ₩4,020 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,114 | ₩4,147 | ₩4,060 | ₩4,127 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,154 | ₩4,181 | ₩4,127 | ₩4,127 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,208 | ₩4,248 | ₩4,181 | ₩4,181 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,194 | ₩4,261 | ₩4,182 | ₩4,198 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,275 | ₩4,275 | ₩4,181 | ₩4,208 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,342 | ₩4,382 | ₩4,181 | ₩4,208 | -3.09% | 5.4만 |
|---|