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 | ₩5,679 | ₩5,759 | ₩5,548 | ₩5,599 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,853 | ₩5,880 | ₩5,612 | ₩5,706 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,893 | ₩6,032 | ₩5,692 | ₩5,853 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,294 | ₩6,494 | ₩5,639 | ₩5,906 | -6.16% | 33만 |
| 2026.10.05 | ₩6,240 | ₩6,441 | ₩5,953 | ₩6,320 | +1.28% | 27만 |
| 2026.10.02 | ₩6,708 | ₩6,748 | ₩5,946 | ₩6,254 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,122 | ₩7,136 | ₩6,708 | ₩6,741 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,523 | ₩7,590 | ₩7,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,069 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,376 | ₩7,563 | ₩7,269 | ₩7,470 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,269 | ₩7,595 | ₩7,095 | ₩7,443 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,496 | ₩7,577 | ₩7,069 | ₩7,269 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,109 | ₩7,575 | ₩7,109 | ₩7,410 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,458 | ₩8,472 | ₩7,029 | ₩7,029 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,485 | ₩8,672 | ₩8,124 | ₩8,472 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,739 | ₩8,752 | ₩8,205 | ₩8,418 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,940 | ₩9,010 | ₩7,737 | ₩8,752 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,603 | ₩9,087 | ₩7,506 | ₩8,940 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,804 | ₩8,044 | ₩7,229 | ₩7,470 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,697 | ₩7,830 | ₩7,229 | ₩7,804 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,496 | ₩8,338 | ₩7,269 | ₩7,710 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,577 | ₩7,804 | ₩7,483 | ₩7,510 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,590 | ₩7,824 | ₩7,550 | ₩7,550 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,724 | ₩8,071 | ₩7,563 | ₩7,563 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,018 | ₩8,062 | ₩7,717 | ₩7,777 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,552 | ₩8,672 | ₩7,977 | ₩8,004 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,857 | ₩8,672 | ₩7,857 | ₩8,552 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,844 | ₩8,018 | ₩7,683 | ₩7,817 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,577 | ₩8,285 | ₩7,389 | ₩7,830 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,071 | ₩8,151 | ₩7,563 | ₩7,657 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,563 | ₩8,151 | ₩7,563 | ₩8,018 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,617 | ₩7,817 | ₩7,496 | ₩7,510 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,483 | ₩7,804 | ₩7,383 | ₩7,630 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,844 | ₩7,202 | ₩7,376 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,176 | ₩7,523 | ₩7,015 | ₩7,456 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,681 | ₩7,349 | ₩6,675 | ₩7,229 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,561 | ₩6,655 | ₩6,240 | ₩6,534 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,401 | ₩6,681 | ₩6,107 | ₩6,548 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,614 | ₩6,681 | ₩6,401 | ₩6,401 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,748 | ₩6,882 | ₩6,585 | ₩6,695 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,962 | ₩6,975 | ₩6,534 | ₩6,815 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,922 | ₩7,055 | ₩6,788 | ₩6,922 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,015 | ₩7,202 | ₩6,922 | ₩6,948 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,202 | ₩7,202 | ₩6,855 | ₩6,989 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,510 | ₩7,550 | ₩6,815 | ₩7,109 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,389 | ₩7,897 | ₩7,296 | ₩7,510 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,922 | ₩7,450 | ₩6,855 | ₩7,336 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,042 | ₩7,416 | ₩6,815 | ₩6,922 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,149 | ₩7,209 | ₩6,875 | ₩7,095 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,082 | ₩7,483 | ₩7,042 | ₩7,122 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,136 | ₩7,189 | ₩7,042 | ₩7,055 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,336 | ₩7,349 | ₩6,868 | ₩7,149 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,403 | ₩7,577 | ₩7,109 | ₩7,283 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,296 | ₩7,550 | ₩7,229 | ₩7,323 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,242 | ₩7,403 | ₩6,614 | ₩7,216 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,975 | ₩7,470 | ₩6,975 | ₩7,296 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,122 | ₩7,296 | ₩6,761 | ₩7,002 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,336 | ₩7,410 | ₩7,051 | ₩7,189 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,189 | ₩7,523 | ₩6,908 | ₩7,403 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,550 | ₩7,724 | ₩7,149 | ₩7,236 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,296 | ₩7,577 | ₩6,802 | ₩7,536 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,430 | ₩7,483 | ₩7,216 | ₩7,349 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,283 | ₩7,483 | ₩7,263 | ₩7,376 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,095 | ₩7,242 | ₩6,989 | ₩7,216 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,069 | ₩7,335 | ₩6,961 | ₩7,095 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,136 | ₩7,336 | ₩6,908 | ₩7,109 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,069 | ₩7,309 | ₩6,802 | ₩7,136 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,029 | ₩7,389 | ₩6,975 | ₩7,136 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,095 | ₩7,336 | ₩6,908 | ₩7,029 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,229 | ₩7,483 | ₩7,015 | ₩7,042 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,136 | ₩7,430 | ₩6,775 | ₩7,229 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,296 | ₩7,617 | ₩7,162 | ₩7,242 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,975 | ₩7,349 | ₩6,855 | ₩7,309 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,122 | ₩7,268 | ₩6,966 | ₩6,989 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,628 | ₩7,349 | ₩6,628 | ₩7,095 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,908 | ₩7,136 | ₩6,628 | ₩6,628 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,548 | ₩6,975 | ₩6,419 | ₩6,868 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,227 | ₩6,668 | ₩6,147 | ₩6,441 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,160 | ₩6,414 | ₩6,109 | ₩6,294 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,960 | ₩6,306 | ₩5,866 | ₩6,214 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,906 | ₩6,307 | ₩5,906 | ₩6,000 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,746 | ₩6,334 | ₩5,742 | ₩5,906 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,318 | ₩5,759 | ₩5,158 | ₩5,746 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,612 | ₩5,759 | ₩5,145 | ₩5,158 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,280 | ₩6,387 | ₩5,505 | ₩5,759 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,147 | ₩6,401 | ₩5,920 | ₩6,294 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,026 | ₩6,254 | ₩6,026 | ₩6,200 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,826 | ₩6,013 | ₩5,799 | ₩5,933 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,465 | ₩5,813 | ₩4,810 | ₩5,733 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,532 | ₩5,855 | ₩5,519 | ₩5,545 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,064 | ₩5,612 | ₩4,891 | ₩5,492 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,225 | ₩5,278 | ₩5,145 | ₩5,185 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,717 | ₩5,305 | ₩4,530 | ₩5,265 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,011 | ₩5,011 | ₩4,690 | ₩4,904 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,677 | ₩5,011 | ₩4,582 | ₩4,984 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,597 | ₩4,810 | ₩4,545 | ₩4,677 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,450 | ₩4,744 | ₩4,416 | ₩4,664 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,276 | ₩4,436 | ₩4,263 | ₩4,396 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,343 | ₩4,370 | ₩4,249 | ₩4,316 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,182 | ₩4,450 | ₩4,169 | ₩4,343 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,089 | ₩4,209 | ₩4,089 | ₩4,196 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,116 | ₩4,156 | ₩4,062 | ₩4,102 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,955 | ₩4,129 | ₩3,955 | ₩4,102 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,955 | ₩4,022 | ₩3,955 | ₩3,955 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,982 | ₩4,048 | ₩3,875 | ₩3,969 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,316 | ₩4,316 | ₩3,888 | ₩4,009 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,623 | ₩4,665 | ₩4,343 | ₩4,356 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,770 | ₩4,864 | ₩4,503 | ₩4,637 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,276 | ₩4,917 | ₩4,276 | ₩4,784 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,942 | ₩4,543 | ₩3,929 | ₩4,263 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,741 | ₩3,868 | ₩3,741 | ₩3,848 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,782 | ₩3,848 | ₩3,701 | ₩3,741 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,782 | ₩3,808 | ₩3,741 | ₩3,808 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,782 | ₩3,728 | ₩3,782 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,808 | ₩3,808 | ₩3,741 | ₩3,741 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,701 | ₩3,895 | ₩3,675 | ₩3,822 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,701 | ₩3,741 | ₩3,688 | ₩3,715 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,715 | ₩3,728 | ₩3,675 | ₩3,728 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,755 | ₩3,768 | ₩3,701 | ₩3,701 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,768 | ₩3,782 | ₩3,728 | ₩3,741 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,728 | ₩3,755 | ₩3,715 | ₩3,755 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,715 | ₩3,715 | ₩3,675 | ₩3,715 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,715 | ₩3,728 | ₩3,648 | ₩3,728 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,648 | ₩3,741 | ₩3,648 | ₩3,701 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,568 | ₩3,701 | ₩3,568 | ₩3,701 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,554 | ₩3,608 | ₩3,514 | ₩3,568 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,568 | ₩3,595 | ₩3,461 | ₩3,595 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,608 | ₩3,621 | ₩3,541 | ₩3,595 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,621 | ₩3,635 | ₩3,554 | ₩3,581 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,875 | ₩3,875 | ₩3,608 | ₩3,621 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,902 | ₩3,902 | ₩3,835 | ₩3,862 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,942 | ₩3,942 | ₩3,875 | ₩3,915 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,741 | ₩3,955 | ₩3,708 | ₩3,902 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,648 | ₩3,848 | ₩3,615 | ₩3,848 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,568 | ₩3,661 | ₩3,541 | ₩3,621 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,688 | ₩3,688 | ₩3,541 | ₩3,554 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,915 | ₩3,915 | ₩3,541 | ₩3,661 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,728 | ₩3,955 | ₩3,728 | ₩3,915 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,568 | ₩3,782 | ₩3,514 | ₩3,782 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,568 | ₩3,595 | ₩3,514 | ₩3,554 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,661 | ₩3,675 | ₩3,528 | ₩3,568 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,715 | ₩3,721 | ₩3,635 | ₩3,635 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,715 | ₩3,755 | ₩3,701 | ₩3,755 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,755 | ₩3,755 | ₩3,715 | ₩3,741 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,768 | ₩3,768 | ₩3,701 | ₩3,755 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,741 | ₩3,741 | ₩3,701 | ₩3,741 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,782 | ₩3,782 | ₩3,675 | ₩3,755 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,808 | ₩3,822 | ₩3,741 | ₩3,755 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,902 | ₩3,902 | ₩3,782 | ₩3,822 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,902 | ₩3,915 | ₩3,848 | ₩3,875 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,942 | ₩3,955 | ₩3,848 | ₩3,902 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,982 | ₩4,015 | ₩3,929 | ₩3,995 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,929 | ₩4,009 | ₩3,915 | ₩4,009 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,969 | ₩3,982 | ₩3,922 | ₩3,955 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,888 | ₩3,982 | ₩3,875 | ₩3,982 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,888 | ₩3,929 | ₩3,888 | ₩3,888 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,942 | ₩3,955 | ₩3,875 | ₩3,902 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,942 | ₩3,995 | ₩3,902 | ₩3,929 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,888 | ₩3,995 | ₩3,822 | ₩3,929 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,862 | ₩3,888 | ₩3,808 | ₩3,848 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,862 | ₩3,875 | ₩3,808 | ₩3,875 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩3,995 | ₩3,995 | ₩3,875 | ₩3,875 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,009 | ₩4,009 | ₩3,942 | ₩3,995 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,049 | ₩4,062 | ₩3,995 | ₩3,995 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,875 | ₩4,056 | ₩3,875 | ₩4,049 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,862 | ₩3,915 | ₩3,822 | ₩3,875 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,808 | ₩3,862 | ₩3,695 | ₩3,862 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,035 | ₩4,062 | ₩3,768 | ₩3,808 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,062 | ₩4,076 | ₩3,982 | ₩4,009 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,982 | ₩4,169 | ₩3,929 | ₩4,049 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,741 | ₩3,982 | ₩3,728 | ₩3,982 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,969 | ₩4,009 | ₩3,715 | ₩3,741 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,942 | ₩4,223 | ₩3,795 | ₩3,942 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,982 | ₩4,049 | ₩3,741 | ₩3,888 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,741 | ₩3,995 | ₩3,741 | ₩3,835 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,808 | ₩3,822 | ₩3,741 | ₩3,822 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,741 | ₩3,822 | ₩3,741 | ₩3,808 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,741 | ₩3,768 | ₩3,741 | ₩3,768 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,795 | ₩3,808 | ₩3,741 | ₩3,741 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,782 | ₩3,808 | ₩3,728 | ₩3,788 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,741 | ₩3,795 | ₩3,679 | ₩3,782 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,782 | ₩3,808 | ₩3,741 | ₩3,741 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,755 | ₩3,776 | ₩3,741 | ₩3,748 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,688 | ₩3,828 | ₩3,675 | ₩3,755 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,782 | ₩3,822 | ₩3,741 | ₩3,755 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,822 | ₩3,675 | ₩3,782 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,835 | ₩3,862 | ₩3,675 | ₩3,795 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,848 | ₩3,875 | ₩3,822 | ₩3,875 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,875 | ₩3,915 | ₩3,808 | ₩3,808 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,895 | ₩3,911 | ₩3,875 | ₩3,882 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,835 | ₩3,911 | ₩3,835 | ₩3,875 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,822 | ₩3,875 | ₩3,822 | ₩3,835 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,741 | ₩3,822 | ₩3,721 | ₩3,822 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,755 | ₩3,782 | ₩3,728 | ₩3,732 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,902 | ₩3,915 | ₩3,755 | ₩3,755 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,888 | ₩3,910 | ₩3,862 | ₩3,875 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,862 | ₩4,009 | ₩3,862 | ₩3,875 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,875 | ₩3,942 | ₩3,875 | ₩3,888 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,848 | ₩3,929 | ₩3,835 | ₩3,862 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,888 | ₩3,929 | ₩3,875 | ₩3,888 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,755 | ₩3,929 | ₩3,755 | ₩3,902 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,875 | ₩3,955 | ₩3,782 | ₩3,782 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,049 | ₩4,057 | ₩3,768 | ₩3,875 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,875 | ₩4,209 | ₩3,875 | ₩4,076 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,902 | ₩3,982 | ₩3,832 | ₩3,888 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,915 | ₩3,917 | ₩3,902 | ₩3,915 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,902 | ₩3,955 | ₩3,902 | ₩3,902 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,955 | ₩3,995 | ₩3,822 | ₩3,902 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,848 | ₩4,009 | ₩3,848 | ₩3,955 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,888 | ₩3,949 | ₩3,848 | ₩3,862 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,822 | ₩3,962 | ₩3,822 | ₩3,875 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,156 | ₩4,182 | ₩3,902 | ₩3,902 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,216 | ₩4,245 | ₩4,156 | ₩4,156 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,169 | ₩4,249 | ₩4,169 | ₩4,196 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,169 | ₩4,223 | ₩4,142 | ₩4,223 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,209 | ₩4,283 | ₩4,129 | ₩4,169 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,142 | ₩4,343 | ₩4,035 | ₩4,236 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,929 | ₩4,116 | ₩3,929 | ₩4,102 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,755 | ₩3,915 | ₩3,741 | ₩3,902 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,675 | ₩3,741 | ₩3,661 | ₩3,728 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,755 | ₩3,775 | ₩3,621 | ₩3,741 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,741 | ₩3,795 | ₩3,675 | ₩3,701 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,875 | ₩3,875 | ₩3,741 | ₩3,741 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,862 | ₩3,915 | ₩3,808 | ₩3,808 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,915 | ₩3,955 | ₩3,755 | ₩3,875 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,062 | ₩4,122 | ₩3,888 | ₩3,942 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,009 | ₩4,136 | ₩4,009 | ₩4,009 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,289 | ₩4,289 | ₩4,049 | ₩4,089 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,062 | ₩4,336 | ₩3,926 | ₩4,276 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,142 | ₩4,196 | ₩3,929 | ₩4,102 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,249 | ₩4,263 | ₩4,156 | ₩4,156 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,129 | ₩4,196 | ₩4,076 | ₩4,196 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,142 | ₩4,223 | ₩4,076 | ₩4,129 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,049 | ₩4,182 | ₩3,942 | ₩4,129 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,062 | ₩4,150 | ₩4,009 | ₩4,076 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,249 | ₩4,249 | ₩4,019 | ₩4,035 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,383 | ₩4,383 | ₩4,196 | ₩4,303 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,303 | ₩4,396 | ₩4,303 | ₩4,329 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,196 | ₩4,356 | ₩4,169 | ₩4,343 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,196 | ₩4,263 | ₩4,142 | ₩4,196 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,102 | ₩4,236 | ₩4,102 | ₩4,236 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,073 | ₩4,276 | ₩4,073 | ₩4,102 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,022 | ₩4,116 | ₩4,022 | ₩4,098 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,009 | ₩4,035 | ₩3,995 | ₩4,035 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,035 | ₩4,089 | ₩4,009 | ₩4,049 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,076 | ₩4,116 | ₩4,009 | ₩4,009 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,102 | ₩4,136 | ₩4,049 | ₩4,116 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,142 | ₩4,169 | ₩4,116 | ₩4,116 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,196 | ₩4,236 | ₩4,169 | ₩4,169 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,182 | ₩4,249 | ₩4,170 | ₩4,186 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,263 | ₩4,263 | ₩4,169 | ₩4,196 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,329 | ₩4,370 | ₩4,169 | ₩4,196 | -3.09% | 5.4만 |
|---|