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 | ₩5,689 | ₩5,770 | ₩5,558 | ₩5,609 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,863 | ₩5,890 | ₩5,622 | ₩5,716 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,904 | ₩6,043 | ₩5,703 | ₩5,863 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,305 | ₩6,506 | ₩5,649 | ₩5,917 | -6.16% | 33만 |
| 2026.10.05 | ₩6,252 | ₩6,452 | ₩5,964 | ₩6,332 | +1.28% | 27만 |
| 2026.10.02 | ₩6,720 | ₩6,760 | ₩5,957 | ₩6,265 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,135 | ₩7,149 | ₩6,720 | ₩6,754 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,537 | ₩7,604 | ₩7,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,082 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,390 | ₩7,577 | ₩7,282 | ₩7,483 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,282 | ₩7,609 | ₩7,108 | ₩7,456 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,510 | ₩7,590 | ₩7,082 | ₩7,282 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,122 | ₩7,589 | ₩7,122 | ₩7,423 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,474 | ₩8,487 | ₩7,041 | ₩7,041 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,501 | ₩8,688 | ₩8,139 | ₩8,487 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,755 | ₩8,768 | ₩8,219 | ₩8,434 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,956 | ₩9,027 | ₩7,751 | ₩8,768 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,617 | ₩9,103 | ₩7,519 | ₩8,956 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,818 | ₩8,059 | ₩7,242 | ₩7,483 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,711 | ₩7,845 | ₩7,242 | ₩7,818 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,510 | ₩8,353 | ₩7,282 | ₩7,724 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,590 | ₩7,818 | ₩7,497 | ₩7,523 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,604 | ₩7,838 | ₩7,564 | ₩7,564 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,738 | ₩8,086 | ₩7,577 | ₩7,577 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,032 | ₩8,076 | ₩7,731 | ₩7,791 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,568 | ₩8,688 | ₩7,992 | ₩8,019 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,871 | ₩8,688 | ₩7,871 | ₩8,568 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,858 | ₩8,032 | ₩7,697 | ₩7,831 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,590 | ₩8,300 | ₩7,403 | ₩7,845 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,086 | ₩8,166 | ₩7,577 | ₩7,671 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,577 | ₩8,166 | ₩7,577 | ₩8,032 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,630 | ₩7,831 | ₩7,510 | ₩7,523 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,497 | ₩7,818 | ₩7,396 | ₩7,644 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,523 | ₩7,858 | ₩7,215 | ₩7,390 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,189 | ₩7,537 | ₩7,028 | ₩7,470 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,693 | ₩7,363 | ₩6,687 | ₩7,242 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,573 | ₩6,667 | ₩6,252 | ₩6,546 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,412 | ₩6,693 | ₩6,118 | ₩6,560 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,626 | ₩6,693 | ₩6,412 | ₩6,412 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,760 | ₩6,894 | ₩6,597 | ₩6,707 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,975 | ₩6,988 | ₩6,546 | ₩6,827 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,934 | ₩7,068 | ₩6,800 | ₩6,934 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,028 | ₩7,215 | ₩6,934 | ₩6,961 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,215 | ₩7,215 | ₩6,867 | ₩7,001 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,523 | ₩7,564 | ₩6,827 | ₩7,122 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,403 | ₩7,912 | ₩7,309 | ₩7,523 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,934 | ₩7,463 | ₩6,867 | ₩7,349 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,055 | ₩7,430 | ₩6,827 | ₩6,934 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,162 | ₩7,222 | ₩6,888 | ₩7,108 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,095 | ₩7,497 | ₩7,055 | ₩7,135 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,149 | ₩7,202 | ₩7,055 | ₩7,068 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,349 | ₩7,363 | ₩6,881 | ₩7,162 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,416 | ₩7,590 | ₩7,122 | ₩7,296 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,309 | ₩7,564 | ₩7,242 | ₩7,336 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,256 | ₩7,416 | ₩6,626 | ₩7,229 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,988 | ₩7,483 | ₩6,988 | ₩7,309 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,135 | ₩7,309 | ₩6,774 | ₩7,015 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,349 | ₩7,423 | ₩7,064 | ₩7,202 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,202 | ₩7,537 | ₩6,921 | ₩7,416 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,564 | ₩7,738 | ₩7,162 | ₩7,249 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,309 | ₩7,590 | ₩6,814 | ₩7,550 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,443 | ₩7,497 | ₩7,229 | ₩7,363 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,296 | ₩7,497 | ₩7,276 | ₩7,390 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,108 | ₩7,256 | ₩7,001 | ₩7,229 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,082 | ₩7,348 | ₩6,973 | ₩7,108 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,149 | ₩7,349 | ₩6,921 | ₩7,122 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,082 | ₩7,323 | ₩6,814 | ₩7,149 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,041 | ₩7,403 | ₩6,988 | ₩7,149 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,108 | ₩7,349 | ₩6,921 | ₩7,041 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,242 | ₩7,497 | ₩7,028 | ₩7,055 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,149 | ₩7,443 | ₩6,787 | ₩7,242 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,309 | ₩7,630 | ₩7,175 | ₩7,256 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,988 | ₩7,363 | ₩6,867 | ₩7,323 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,135 | ₩7,281 | ₩6,979 | ₩7,001 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,640 | ₩7,363 | ₩6,640 | ₩7,108 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,921 | ₩7,149 | ₩6,640 | ₩6,640 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,560 | ₩6,988 | ₩6,431 | ₩6,881 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,238 | ₩6,680 | ₩6,158 | ₩6,452 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,171 | ₩6,426 | ₩6,120 | ₩6,305 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,971 | ₩6,317 | ₩5,877 | ₩6,225 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,917 | ₩6,319 | ₩5,917 | ₩6,011 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,756 | ₩6,345 | ₩5,752 | ₩5,917 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,328 | ₩5,770 | ₩5,167 | ₩5,756 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,622 | ₩5,770 | ₩5,154 | ₩5,167 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,399 | ₩5,515 | ₩5,770 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,158 | ₩6,412 | ₩5,930 | ₩6,305 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,037 | ₩6,265 | ₩6,037 | ₩6,211 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,837 | ₩6,024 | ₩5,810 | ₩5,944 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,475 | ₩5,823 | ₩4,819 | ₩5,743 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,542 | ₩5,866 | ₩5,529 | ₩5,556 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,074 | ₩5,622 | ₩4,900 | ₩5,502 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,234 | ₩5,288 | ₩5,154 | ₩5,194 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,726 | ₩5,315 | ₩4,538 | ₩5,274 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,020 | ₩5,020 | ₩4,699 | ₩4,913 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,685 | ₩5,020 | ₩4,590 | ₩4,993 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,605 | ₩4,819 | ₩4,553 | ₩4,685 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,458 | ₩4,752 | ₩4,424 | ₩4,672 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,284 | ₩4,444 | ₩4,270 | ₩4,404 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,351 | ₩4,377 | ₩4,257 | ₩4,324 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,190 | ₩4,458 | ₩4,177 | ₩4,351 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,096 | ₩4,217 | ₩4,096 | ₩4,203 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,123 | ₩4,163 | ₩4,070 | ₩4,110 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,962 | ₩4,137 | ₩3,962 | ₩4,110 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,962 | ₩4,029 | ₩3,962 | ₩3,962 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,989 | ₩4,055 | ₩3,882 | ₩3,976 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,324 | ₩4,324 | ₩3,896 | ₩4,016 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,632 | ₩4,673 | ₩4,351 | ₩4,364 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,779 | ₩4,873 | ₩4,511 | ₩4,645 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,284 | ₩4,926 | ₩4,284 | ₩4,792 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,949 | ₩4,552 | ₩3,936 | ₩4,270 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,748 | ₩3,875 | ₩3,748 | ₩3,855 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,788 | ₩3,855 | ₩3,708 | ₩3,748 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,788 | ₩3,815 | ₩3,748 | ₩3,815 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,762 | ₩3,788 | ₩3,735 | ₩3,788 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,815 | ₩3,815 | ₩3,748 | ₩3,748 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,708 | ₩3,902 | ₩3,681 | ₩3,829 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,708 | ₩3,748 | ₩3,695 | ₩3,722 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,722 | ₩3,735 | ₩3,681 | ₩3,735 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,762 | ₩3,775 | ₩3,708 | ₩3,708 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,775 | ₩3,788 | ₩3,735 | ₩3,748 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,735 | ₩3,762 | ₩3,722 | ₩3,762 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,722 | ₩3,722 | ₩3,681 | ₩3,722 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,722 | ₩3,735 | ₩3,655 | ₩3,735 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,655 | ₩3,748 | ₩3,655 | ₩3,708 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,574 | ₩3,708 | ₩3,574 | ₩3,708 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,561 | ₩3,614 | ₩3,521 | ₩3,574 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,574 | ₩3,601 | ₩3,467 | ₩3,601 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,614 | ₩3,628 | ₩3,548 | ₩3,601 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,628 | ₩3,641 | ₩3,561 | ₩3,588 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,882 | ₩3,882 | ₩3,614 | ₩3,628 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,909 | ₩3,909 | ₩3,842 | ₩3,869 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,949 | ₩3,949 | ₩3,882 | ₩3,922 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,748 | ₩3,962 | ₩3,715 | ₩3,909 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,655 | ₩3,855 | ₩3,621 | ₩3,855 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,574 | ₩3,668 | ₩3,548 | ₩3,628 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,695 | ₩3,695 | ₩3,548 | ₩3,561 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,922 | ₩3,922 | ₩3,548 | ₩3,668 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,735 | ₩3,962 | ₩3,735 | ₩3,922 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,574 | ₩3,788 | ₩3,521 | ₩3,788 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,574 | ₩3,601 | ₩3,521 | ₩3,561 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,668 | ₩3,681 | ₩3,534 | ₩3,574 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,722 | ₩3,728 | ₩3,641 | ₩3,641 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,722 | ₩3,762 | ₩3,708 | ₩3,762 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,762 | ₩3,762 | ₩3,722 | ₩3,748 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,775 | ₩3,775 | ₩3,708 | ₩3,762 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,748 | ₩3,748 | ₩3,708 | ₩3,748 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,788 | ₩3,788 | ₩3,681 | ₩3,762 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,815 | ₩3,829 | ₩3,748 | ₩3,762 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,909 | ₩3,909 | ₩3,788 | ₩3,829 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,909 | ₩3,922 | ₩3,855 | ₩3,882 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,949 | ₩3,962 | ₩3,855 | ₩3,909 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,989 | ₩4,023 | ₩3,936 | ₩4,003 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,936 | ₩4,016 | ₩3,922 | ₩4,016 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,976 | ₩3,989 | ₩3,929 | ₩3,962 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,896 | ₩3,989 | ₩3,882 | ₩3,989 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,896 | ₩3,936 | ₩3,896 | ₩3,896 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,949 | ₩3,962 | ₩3,882 | ₩3,909 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,949 | ₩4,003 | ₩3,909 | ₩3,936 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,896 | ₩4,003 | ₩3,829 | ₩3,936 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,869 | ₩3,896 | ₩3,815 | ₩3,855 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,869 | ₩3,882 | ₩3,815 | ₩3,882 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,003 | ₩4,003 | ₩3,882 | ₩3,882 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,016 | ₩4,016 | ₩3,949 | ₩4,003 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,056 | ₩4,070 | ₩4,003 | ₩4,003 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,882 | ₩4,063 | ₩3,882 | ₩4,056 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,869 | ₩3,922 | ₩3,829 | ₩3,882 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,815 | ₩3,869 | ₩3,701 | ₩3,869 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,043 | ₩4,070 | ₩3,775 | ₩3,815 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,070 | ₩4,083 | ₩3,989 | ₩4,016 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,989 | ₩4,177 | ₩3,936 | ₩4,056 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,748 | ₩3,989 | ₩3,735 | ₩3,989 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,976 | ₩4,016 | ₩3,722 | ₩3,748 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,949 | ₩4,230 | ₩3,802 | ₩3,949 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,989 | ₩4,056 | ₩3,748 | ₩3,896 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,748 | ₩4,003 | ₩3,748 | ₩3,842 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,815 | ₩3,829 | ₩3,748 | ₩3,829 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,748 | ₩3,829 | ₩3,748 | ₩3,815 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,748 | ₩3,775 | ₩3,748 | ₩3,775 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,802 | ₩3,815 | ₩3,748 | ₩3,748 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,788 | ₩3,815 | ₩3,735 | ₩3,795 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,748 | ₩3,802 | ₩3,685 | ₩3,788 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,788 | ₩3,815 | ₩3,748 | ₩3,748 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,762 | ₩3,783 | ₩3,748 | ₩3,755 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,695 | ₩3,835 | ₩3,681 | ₩3,762 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,788 | ₩3,829 | ₩3,748 | ₩3,762 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,802 | ₩3,829 | ₩3,681 | ₩3,788 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,842 | ₩3,869 | ₩3,681 | ₩3,802 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,855 | ₩3,882 | ₩3,829 | ₩3,882 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,882 | ₩3,922 | ₩3,815 | ₩3,815 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,902 | ₩3,918 | ₩3,882 | ₩3,889 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,842 | ₩3,918 | ₩3,842 | ₩3,882 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,829 | ₩3,882 | ₩3,829 | ₩3,842 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,748 | ₩3,829 | ₩3,728 | ₩3,829 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,762 | ₩3,788 | ₩3,735 | ₩3,739 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,909 | ₩3,922 | ₩3,762 | ₩3,762 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,896 | ₩3,917 | ₩3,869 | ₩3,882 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,869 | ₩4,016 | ₩3,869 | ₩3,882 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,882 | ₩3,949 | ₩3,882 | ₩3,896 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,855 | ₩3,936 | ₩3,842 | ₩3,869 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,896 | ₩3,936 | ₩3,882 | ₩3,896 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,762 | ₩3,936 | ₩3,762 | ₩3,909 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,882 | ₩3,962 | ₩3,788 | ₩3,788 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,056 | ₩4,064 | ₩3,775 | ₩3,882 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,882 | ₩4,217 | ₩3,882 | ₩4,083 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,909 | ₩3,989 | ₩3,839 | ₩3,896 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,922 | ₩3,924 | ₩3,909 | ₩3,922 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,909 | ₩3,962 | ₩3,909 | ₩3,909 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,962 | ₩4,003 | ₩3,829 | ₩3,909 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,855 | ₩4,016 | ₩3,855 | ₩3,962 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,896 | ₩3,956 | ₩3,855 | ₩3,869 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,829 | ₩3,969 | ₩3,829 | ₩3,882 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,163 | ₩4,190 | ₩3,909 | ₩3,909 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,224 | ₩4,253 | ₩4,163 | ₩4,163 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,177 | ₩4,257 | ₩4,177 | ₩4,203 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,177 | ₩4,230 | ₩4,150 | ₩4,230 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,217 | ₩4,290 | ₩4,137 | ₩4,177 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,150 | ₩4,351 | ₩4,043 | ₩4,244 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,936 | ₩4,123 | ₩3,936 | ₩4,110 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,762 | ₩3,922 | ₩3,748 | ₩3,909 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,681 | ₩3,748 | ₩3,668 | ₩3,735 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,762 | ₩3,782 | ₩3,628 | ₩3,748 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,748 | ₩3,802 | ₩3,681 | ₩3,708 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,882 | ₩3,882 | ₩3,748 | ₩3,748 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,869 | ₩3,922 | ₩3,815 | ₩3,815 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,922 | ₩3,962 | ₩3,762 | ₩3,882 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,070 | ₩4,130 | ₩3,896 | ₩3,949 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,016 | ₩4,143 | ₩4,016 | ₩4,016 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,297 | ₩4,297 | ₩4,056 | ₩4,096 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,070 | ₩4,344 | ₩3,933 | ₩4,284 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,150 | ₩4,203 | ₩3,936 | ₩4,110 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,257 | ₩4,270 | ₩4,163 | ₩4,163 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,137 | ₩4,203 | ₩4,083 | ₩4,203 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,150 | ₩4,230 | ₩4,083 | ₩4,137 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,056 | ₩4,190 | ₩3,949 | ₩4,137 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,070 | ₩4,158 | ₩4,016 | ₩4,083 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,257 | ₩4,257 | ₩4,027 | ₩4,043 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,391 | ₩4,391 | ₩4,203 | ₩4,311 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,311 | ₩4,404 | ₩4,311 | ₩4,337 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,203 | ₩4,364 | ₩4,177 | ₩4,351 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,203 | ₩4,270 | ₩4,150 | ₩4,203 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,110 | ₩4,244 | ₩4,110 | ₩4,244 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,080 | ₩4,284 | ₩4,080 | ₩4,110 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,029 | ₩4,123 | ₩4,029 | ₩4,106 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,016 | ₩4,043 | ₩4,003 | ₩4,043 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,043 | ₩4,096 | ₩4,016 | ₩4,056 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,083 | ₩4,123 | ₩4,016 | ₩4,016 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,110 | ₩4,143 | ₩4,056 | ₩4,123 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,150 | ₩4,177 | ₩4,123 | ₩4,123 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,203 | ₩4,244 | ₩4,177 | ₩4,177 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,190 | ₩4,257 | ₩4,178 | ₩4,194 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,270 | ₩4,270 | ₩4,177 | ₩4,203 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,337 | ₩4,377 | ₩4,177 | ₩4,203 | -3.09% | 5.4만 |
|---|