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 | ₩5,702 | ₩5,782 | ₩5,570 | ₩5,621 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,876 | ₩5,903 | ₩5,634 | ₩5,728 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,916 | ₩6,056 | ₩5,715 | ₩5,876 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,319 | ₩6,520 | ₩5,661 | ₩5,930 | -6.16% | 33만 |
| 2026.10.05 | ₩6,265 | ₩6,466 | ₩5,977 | ₩6,345 | +1.28% | 27만 |
| 2026.10.02 | ₩6,735 | ₩6,775 | ₩5,970 | ₩6,278 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,150 | ₩7,164 | ₩6,735 | ₩6,768 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,553 | ₩7,620 | ₩7,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,097 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,405 | ₩7,593 | ₩7,298 | ₩7,499 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,298 | ₩7,625 | ₩7,124 | ₩7,472 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,526 | ₩7,607 | ₩7,097 | ₩7,298 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,137 | ₩7,605 | ₩7,137 | ₩7,439 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,492 | ₩8,505 | ₩7,057 | ₩7,057 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,519 | ₩8,707 | ₩8,157 | ₩8,505 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,774 | ₩8,787 | ₩8,237 | ₩8,452 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,975 | ₩9,046 | ₩7,768 | ₩8,787 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,633 | ₩9,122 | ₩7,535 | ₩8,975 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,835 | ₩8,076 | ₩7,258 | ₩7,499 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,727 | ₩7,861 | ₩7,258 | ₩7,835 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,526 | ₩8,371 | ₩7,298 | ₩7,741 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,607 | ₩7,835 | ₩7,513 | ₩7,539 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,620 | ₩7,855 | ₩7,580 | ₩7,580 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,754 | ₩8,103 | ₩7,593 | ₩7,593 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,049 | ₩8,094 | ₩7,747 | ₩7,808 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,586 | ₩8,707 | ₩8,009 | ₩8,036 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,888 | ₩8,707 | ₩7,888 | ₩8,586 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,875 | ₩8,049 | ₩7,714 | ₩7,848 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,607 | ₩8,318 | ₩7,419 | ₩7,861 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,103 | ₩8,183 | ₩7,593 | ₩7,687 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,593 | ₩8,183 | ₩7,593 | ₩8,049 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,647 | ₩7,848 | ₩7,526 | ₩7,539 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,513 | ₩7,835 | ₩7,412 | ₩7,660 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,539 | ₩7,875 | ₩7,231 | ₩7,405 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,204 | ₩7,553 | ₩7,043 | ₩7,486 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,708 | ₩7,378 | ₩6,701 | ₩7,258 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,587 | ₩6,681 | ₩6,265 | ₩6,560 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,426 | ₩6,708 | ₩6,131 | ₩6,574 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,641 | ₩6,708 | ₩6,426 | ₩6,426 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,775 | ₩6,909 | ₩6,611 | ₩6,721 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,989 | ₩7,003 | ₩6,560 | ₩6,842 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,949 | ₩7,083 | ₩6,815 | ₩6,949 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,043 | ₩7,231 | ₩6,949 | ₩6,976 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,231 | ₩7,231 | ₩6,882 | ₩7,016 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,539 | ₩7,580 | ₩6,842 | ₩7,137 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,419 | ₩7,929 | ₩7,325 | ₩7,539 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,949 | ₩7,479 | ₩6,882 | ₩7,365 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,070 | ₩7,446 | ₩6,842 | ₩6,949 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,177 | ₩7,238 | ₩6,902 | ₩7,124 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,110 | ₩7,513 | ₩7,070 | ₩7,150 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,164 | ₩7,217 | ₩7,070 | ₩7,083 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,365 | ₩7,378 | ₩6,896 | ₩7,177 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,432 | ₩7,607 | ₩7,137 | ₩7,311 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,325 | ₩7,580 | ₩7,258 | ₩7,352 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,271 | ₩7,432 | ₩6,641 | ₩7,244 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩7,003 | ₩7,499 | ₩7,003 | ₩7,325 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,150 | ₩7,325 | ₩6,788 | ₩7,030 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,365 | ₩7,439 | ₩7,079 | ₩7,217 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,217 | ₩7,553 | ₩6,936 | ₩7,432 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,580 | ₩7,754 | ₩7,177 | ₩7,264 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,325 | ₩7,607 | ₩6,828 | ₩7,566 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,459 | ₩7,513 | ₩7,244 | ₩7,378 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,311 | ₩7,513 | ₩7,291 | ₩7,405 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,124 | ₩7,271 | ₩7,016 | ₩7,244 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,097 | ₩7,364 | ₩6,988 | ₩7,124 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,164 | ₩7,365 | ₩6,936 | ₩7,137 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,097 | ₩7,338 | ₩6,828 | ₩7,164 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,057 | ₩7,419 | ₩7,003 | ₩7,164 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,124 | ₩7,365 | ₩6,936 | ₩7,057 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,258 | ₩7,513 | ₩7,043 | ₩7,070 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,164 | ₩7,459 | ₩6,802 | ₩7,258 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,325 | ₩7,647 | ₩7,191 | ₩7,271 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩7,003 | ₩7,378 | ₩6,882 | ₩7,338 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,150 | ₩7,297 | ₩6,993 | ₩7,016 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,654 | ₩7,378 | ₩6,654 | ₩7,124 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,936 | ₩7,164 | ₩6,654 | ₩6,654 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,574 | ₩7,003 | ₩6,445 | ₩6,896 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,252 | ₩6,694 | ₩6,171 | ₩6,466 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,184 | ₩6,439 | ₩6,134 | ₩6,319 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,983 | ₩6,331 | ₩5,889 | ₩6,238 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,930 | ₩6,332 | ₩5,930 | ₩6,024 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,769 | ₩6,359 | ₩5,765 | ₩5,930 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,339 | ₩5,782 | ₩5,178 | ₩5,769 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,634 | ₩5,782 | ₩5,165 | ₩5,178 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,305 | ₩6,413 | ₩5,527 | ₩5,782 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,171 | ₩6,426 | ₩5,943 | ₩6,319 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,050 | ₩6,278 | ₩6,050 | ₩6,225 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,849 | ₩6,037 | ₩5,822 | ₩5,956 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,487 | ₩5,836 | ₩4,830 | ₩5,755 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,554 | ₩5,879 | ₩5,541 | ₩5,567 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,084 | ₩5,634 | ₩4,910 | ₩5,514 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,245 | ₩5,299 | ₩5,165 | ₩5,205 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,736 | ₩5,326 | ₩4,548 | ₩5,286 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,031 | ₩5,031 | ₩4,709 | ₩4,923 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,695 | ₩5,031 | ₩4,600 | ₩5,004 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,615 | ₩4,830 | ₩4,563 | ₩4,695 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,467 | ₩4,762 | ₩4,434 | ₩4,682 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,293 | ₩4,454 | ₩4,280 | ₩4,414 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,360 | ₩4,387 | ₩4,266 | ₩4,333 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,199 | ₩4,467 | ₩4,186 | ₩4,360 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,105 | ₩4,226 | ₩4,105 | ₩4,212 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,132 | ₩4,172 | ₩4,078 | ₩4,119 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,971 | ₩4,145 | ₩3,971 | ₩4,119 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,971 | ₩4,038 | ₩3,971 | ₩3,971 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,998 | ₩4,064 | ₩3,890 | ₩3,984 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,333 | ₩4,333 | ₩3,904 | ₩4,025 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,642 | ₩4,683 | ₩4,360 | ₩4,373 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,789 | ₩4,883 | ₩4,521 | ₩4,655 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,293 | ₩4,937 | ₩4,293 | ₩4,803 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,958 | ₩4,561 | ₩3,944 | ₩4,280 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,756 | ₩3,884 | ₩3,756 | ₩3,864 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,797 | ₩3,864 | ₩3,716 | ₩3,756 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,797 | ₩3,823 | ₩3,756 | ₩3,823 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,770 | ₩3,797 | ₩3,743 | ₩3,797 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,823 | ₩3,823 | ₩3,756 | ₩3,756 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,716 | ₩3,911 | ₩3,689 | ₩3,837 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,716 | ₩3,756 | ₩3,703 | ₩3,729 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,729 | ₩3,743 | ₩3,689 | ₩3,743 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,770 | ₩3,783 | ₩3,716 | ₩3,716 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,783 | ₩3,797 | ₩3,743 | ₩3,756 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,743 | ₩3,770 | ₩3,729 | ₩3,770 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,729 | ₩3,729 | ₩3,689 | ₩3,729 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,729 | ₩3,743 | ₩3,662 | ₩3,743 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,662 | ₩3,756 | ₩3,662 | ₩3,716 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,582 | ₩3,716 | ₩3,582 | ₩3,716 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,568 | ₩3,622 | ₩3,528 | ₩3,582 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,582 | ₩3,609 | ₩3,475 | ₩3,609 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,622 | ₩3,636 | ₩3,555 | ₩3,609 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,636 | ₩3,649 | ₩3,568 | ₩3,595 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,890 | ₩3,890 | ₩3,622 | ₩3,636 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,917 | ₩3,917 | ₩3,850 | ₩3,877 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,958 | ₩3,958 | ₩3,890 | ₩3,931 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,756 | ₩3,971 | ₩3,723 | ₩3,917 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,662 | ₩3,864 | ₩3,629 | ₩3,864 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,582 | ₩3,676 | ₩3,555 | ₩3,636 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,703 | ₩3,703 | ₩3,555 | ₩3,568 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,931 | ₩3,931 | ₩3,555 | ₩3,676 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,743 | ₩3,971 | ₩3,743 | ₩3,931 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,582 | ₩3,797 | ₩3,528 | ₩3,797 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,582 | ₩3,609 | ₩3,528 | ₩3,568 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,676 | ₩3,689 | ₩3,542 | ₩3,582 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,729 | ₩3,736 | ₩3,649 | ₩3,649 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,729 | ₩3,770 | ₩3,716 | ₩3,770 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,770 | ₩3,770 | ₩3,729 | ₩3,756 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,783 | ₩3,783 | ₩3,716 | ₩3,770 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,756 | ₩3,756 | ₩3,716 | ₩3,756 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,797 | ₩3,797 | ₩3,689 | ₩3,770 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,823 | ₩3,837 | ₩3,756 | ₩3,770 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,917 | ₩3,917 | ₩3,797 | ₩3,837 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,917 | ₩3,931 | ₩3,864 | ₩3,890 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,958 | ₩3,971 | ₩3,864 | ₩3,917 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,998 | ₩4,031 | ₩3,944 | ₩4,011 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,944 | ₩4,025 | ₩3,931 | ₩4,025 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,984 | ₩3,998 | ₩3,937 | ₩3,971 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,904 | ₩3,998 | ₩3,890 | ₩3,998 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,904 | ₩3,944 | ₩3,904 | ₩3,904 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,958 | ₩3,971 | ₩3,890 | ₩3,917 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,958 | ₩4,011 | ₩3,917 | ₩3,944 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,904 | ₩4,011 | ₩3,837 | ₩3,944 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,877 | ₩3,904 | ₩3,823 | ₩3,864 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,877 | ₩3,890 | ₩3,823 | ₩3,890 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,011 | ₩4,011 | ₩3,890 | ₩3,890 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,025 | ₩4,025 | ₩3,958 | ₩4,011 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,065 | ₩4,078 | ₩4,011 | ₩4,011 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,890 | ₩4,072 | ₩3,890 | ₩4,065 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,877 | ₩3,931 | ₩3,837 | ₩3,890 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,823 | ₩3,877 | ₩3,709 | ₩3,877 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,051 | ₩4,078 | ₩3,783 | ₩3,823 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,078 | ₩4,092 | ₩3,998 | ₩4,025 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,998 | ₩4,186 | ₩3,944 | ₩4,065 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,756 | ₩3,998 | ₩3,743 | ₩3,998 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,984 | ₩4,025 | ₩3,729 | ₩3,756 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,958 | ₩4,239 | ₩3,810 | ₩3,958 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,998 | ₩4,065 | ₩3,756 | ₩3,904 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,756 | ₩4,011 | ₩3,756 | ₩3,850 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,823 | ₩3,837 | ₩3,756 | ₩3,837 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,756 | ₩3,837 | ₩3,756 | ₩3,823 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,756 | ₩3,783 | ₩3,756 | ₩3,783 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,810 | ₩3,823 | ₩3,756 | ₩3,756 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,797 | ₩3,823 | ₩3,743 | ₩3,803 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,756 | ₩3,810 | ₩3,693 | ₩3,797 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,797 | ₩3,823 | ₩3,756 | ₩3,756 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,770 | ₩3,791 | ₩3,756 | ₩3,763 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,703 | ₩3,844 | ₩3,689 | ₩3,770 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,797 | ₩3,837 | ₩3,756 | ₩3,770 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,810 | ₩3,837 | ₩3,689 | ₩3,797 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,850 | ₩3,877 | ₩3,689 | ₩3,810 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,864 | ₩3,890 | ₩3,837 | ₩3,890 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,890 | ₩3,931 | ₩3,823 | ₩3,823 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,911 | ₩3,927 | ₩3,890 | ₩3,897 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,850 | ₩3,927 | ₩3,850 | ₩3,890 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,837 | ₩3,890 | ₩3,837 | ₩3,850 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,756 | ₩3,837 | ₩3,736 | ₩3,837 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,770 | ₩3,797 | ₩3,743 | ₩3,747 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,917 | ₩3,931 | ₩3,770 | ₩3,770 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,904 | ₩3,925 | ₩3,877 | ₩3,890 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,877 | ₩4,025 | ₩3,877 | ₩3,890 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,890 | ₩3,958 | ₩3,890 | ₩3,904 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,864 | ₩3,944 | ₩3,850 | ₩3,877 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,904 | ₩3,944 | ₩3,890 | ₩3,904 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,770 | ₩3,944 | ₩3,770 | ₩3,917 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,890 | ₩3,971 | ₩3,797 | ₩3,797 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,065 | ₩4,073 | ₩3,783 | ₩3,890 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,890 | ₩4,226 | ₩3,890 | ₩4,092 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,917 | ₩3,998 | ₩3,848 | ₩3,904 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,931 | ₩3,932 | ₩3,917 | ₩3,931 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,917 | ₩3,971 | ₩3,917 | ₩3,917 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,971 | ₩4,011 | ₩3,837 | ₩3,917 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,864 | ₩4,025 | ₩3,864 | ₩3,971 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,904 | ₩3,964 | ₩3,864 | ₩3,877 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,837 | ₩3,978 | ₩3,837 | ₩3,890 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,172 | ₩4,199 | ₩3,917 | ₩3,917 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,233 | ₩4,262 | ₩4,172 | ₩4,172 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,186 | ₩4,266 | ₩4,186 | ₩4,212 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,186 | ₩4,239 | ₩4,159 | ₩4,239 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,226 | ₩4,300 | ₩4,145 | ₩4,186 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,159 | ₩4,360 | ₩4,051 | ₩4,253 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,944 | ₩4,132 | ₩3,944 | ₩4,119 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,770 | ₩3,931 | ₩3,756 | ₩3,917 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,689 | ₩3,756 | ₩3,676 | ₩3,743 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,770 | ₩3,790 | ₩3,636 | ₩3,756 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,756 | ₩3,810 | ₩3,689 | ₩3,716 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,890 | ₩3,890 | ₩3,756 | ₩3,756 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,877 | ₩3,931 | ₩3,823 | ₩3,823 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,931 | ₩3,971 | ₩3,770 | ₩3,890 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,078 | ₩4,139 | ₩3,904 | ₩3,958 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,025 | ₩4,152 | ₩4,025 | ₩4,025 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,306 | ₩4,306 | ₩4,065 | ₩4,105 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,078 | ₩4,353 | ₩3,941 | ₩4,293 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,159 | ₩4,212 | ₩3,944 | ₩4,119 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,266 | ₩4,280 | ₩4,172 | ₩4,172 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,145 | ₩4,212 | ₩4,092 | ₩4,212 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,159 | ₩4,239 | ₩4,092 | ₩4,145 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,065 | ₩4,199 | ₩3,958 | ₩4,145 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,078 | ₩4,167 | ₩4,025 | ₩4,092 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,266 | ₩4,266 | ₩4,035 | ₩4,051 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,400 | ₩4,400 | ₩4,212 | ₩4,320 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,320 | ₩4,414 | ₩4,320 | ₩4,347 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,212 | ₩4,373 | ₩4,186 | ₩4,360 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,212 | ₩4,280 | ₩4,159 | ₩4,212 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,119 | ₩4,253 | ₩4,119 | ₩4,253 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,089 | ₩4,293 | ₩4,089 | ₩4,119 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,038 | ₩4,132 | ₩4,038 | ₩4,115 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,025 | ₩4,051 | ₩4,011 | ₩4,051 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,051 | ₩4,105 | ₩4,025 | ₩4,065 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,092 | ₩4,132 | ₩4,025 | ₩4,025 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,119 | ₩4,152 | ₩4,065 | ₩4,132 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,159 | ₩4,186 | ₩4,132 | ₩4,132 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,212 | ₩4,253 | ₩4,186 | ₩4,186 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,199 | ₩4,266 | ₩4,187 | ₩4,203 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,280 | ₩4,280 | ₩4,186 | ₩4,212 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,347 | ₩4,387 | ₩4,186 | ₩4,212 | -3.09% | 5.4만 |
|---|