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 | ₩5,685 | ₩5,765 | ₩5,554 | ₩5,605 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,859 | ₩5,886 | ₩5,618 | ₩5,712 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,899 | ₩6,038 | ₩5,699 | ₩5,859 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,300 | ₩6,501 | ₩5,645 | ₩5,913 | -6.16% | 33만 |
| 2026.10.05 | ₩6,247 | ₩6,448 | ₩5,959 | ₩6,327 | +1.28% | 27만 |
| 2026.10.02 | ₩6,715 | ₩6,755 | ₩5,953 | ₩6,260 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,130 | ₩7,143 | ₩6,715 | ₩6,749 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,531 | ₩7,598 | ₩7,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,076 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,384 | ₩7,571 | ₩7,277 | ₩7,478 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,277 | ₩7,603 | ₩7,103 | ₩7,451 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,504 | ₩7,585 | ₩7,076 | ₩7,277 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,116 | ₩7,583 | ₩7,116 | ₩7,417 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,468 | ₩8,481 | ₩7,036 | ₩7,036 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,494 | ₩8,682 | ₩8,133 | ₩8,481 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,748 | ₩8,762 | ₩8,213 | ₩8,427 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,949 | ₩9,020 | ₩7,745 | ₩8,762 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,611 | ₩9,096 | ₩7,514 | ₩8,949 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,812 | ₩8,053 | ₩7,237 | ₩7,478 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,839 | ₩7,237 | ₩7,812 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,504 | ₩8,347 | ₩7,277 | ₩7,718 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,585 | ₩7,812 | ₩7,491 | ₩7,518 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,598 | ₩7,832 | ₩7,558 | ₩7,558 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,732 | ₩8,080 | ₩7,571 | ₩7,571 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,026 | ₩8,070 | ₩7,725 | ₩7,785 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,561 | ₩8,682 | ₩7,986 | ₩8,013 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,866 | ₩8,682 | ₩7,866 | ₩8,561 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,852 | ₩8,026 | ₩7,692 | ₩7,825 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,585 | ₩8,294 | ₩7,397 | ₩7,839 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,080 | ₩8,160 | ₩7,571 | ₩7,665 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,571 | ₩8,160 | ₩7,571 | ₩8,026 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,625 | ₩7,825 | ₩7,504 | ₩7,518 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,491 | ₩7,812 | ₩7,391 | ₩7,638 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,518 | ₩7,852 | ₩7,210 | ₩7,384 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,183 | ₩7,531 | ₩7,023 | ₩7,464 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,688 | ₩7,357 | ₩6,682 | ₩7,237 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,568 | ₩6,662 | ₩6,247 | ₩6,541 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,407 | ₩6,688 | ₩6,113 | ₩6,555 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,622 | ₩6,688 | ₩6,407 | ₩6,407 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,755 | ₩6,889 | ₩6,592 | ₩6,702 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,969 | ₩6,983 | ₩6,541 | ₩6,822 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,929 | ₩7,063 | ₩6,795 | ₩6,929 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,023 | ₩7,210 | ₩6,929 | ₩6,956 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,210 | ₩7,210 | ₩6,862 | ₩6,996 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,518 | ₩7,558 | ₩6,822 | ₩7,116 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,397 | ₩7,906 | ₩7,304 | ₩7,518 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,929 | ₩7,458 | ₩6,862 | ₩7,344 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,050 | ₩7,424 | ₩6,822 | ₩6,929 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,157 | ₩7,217 | ₩6,882 | ₩7,103 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,090 | ₩7,491 | ₩7,050 | ₩7,130 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,143 | ₩7,197 | ₩7,050 | ₩7,063 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,344 | ₩7,357 | ₩6,876 | ₩7,157 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,411 | ₩7,585 | ₩7,116 | ₩7,290 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,304 | ₩7,558 | ₩7,237 | ₩7,330 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,250 | ₩7,411 | ₩6,622 | ₩7,223 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,983 | ₩7,478 | ₩6,983 | ₩7,304 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,130 | ₩7,304 | ₩6,769 | ₩7,009 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,344 | ₩7,417 | ₩7,059 | ₩7,197 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,197 | ₩7,531 | ₩6,916 | ₩7,411 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,558 | ₩7,732 | ₩7,157 | ₩7,244 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,304 | ₩7,585 | ₩6,809 | ₩7,545 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,438 | ₩7,491 | ₩7,223 | ₩7,357 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,290 | ₩7,491 | ₩7,270 | ₩7,384 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,103 | ₩7,250 | ₩6,996 | ₩7,223 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,076 | ₩7,343 | ₩6,968 | ₩7,103 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,143 | ₩7,344 | ₩6,916 | ₩7,116 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,076 | ₩7,317 | ₩6,809 | ₩7,143 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,036 | ₩7,397 | ₩6,983 | ₩7,143 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,103 | ₩7,344 | ₩6,916 | ₩7,036 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,237 | ₩7,491 | ₩7,023 | ₩7,050 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,143 | ₩7,438 | ₩6,782 | ₩7,237 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,304 | ₩7,625 | ₩7,170 | ₩7,250 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,983 | ₩7,357 | ₩6,862 | ₩7,317 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,130 | ₩7,276 | ₩6,973 | ₩6,996 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,635 | ₩7,357 | ₩6,635 | ₩7,103 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,916 | ₩7,143 | ₩6,635 | ₩6,635 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,555 | ₩6,983 | ₩6,426 | ₩6,876 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,234 | ₩6,675 | ₩6,153 | ₩6,448 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,167 | ₩6,421 | ₩6,116 | ₩6,300 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,966 | ₩6,313 | ₩5,872 | ₩6,220 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,913 | ₩6,314 | ₩5,913 | ₩6,006 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,752 | ₩6,341 | ₩5,748 | ₩5,913 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,324 | ₩5,765 | ₩5,163 | ₩5,752 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,618 | ₩5,765 | ₩5,150 | ₩5,163 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,287 | ₩6,394 | ₩5,511 | ₩5,765 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,153 | ₩6,407 | ₩5,926 | ₩6,300 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,033 | ₩6,260 | ₩6,033 | ₩6,207 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,832 | ₩6,020 | ₩5,806 | ₩5,939 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,471 | ₩5,819 | ₩4,816 | ₩5,739 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,538 | ₩5,862 | ₩5,525 | ₩5,551 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,070 | ₩5,618 | ₩4,896 | ₩5,498 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,230 | ₩5,284 | ₩5,150 | ₩5,190 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,722 | ₩5,311 | ₩4,535 | ₩5,270 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,016 | ₩5,016 | ₩4,695 | ₩4,909 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,682 | ₩5,016 | ₩4,587 | ₩4,990 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,602 | ₩4,816 | ₩4,549 | ₩4,682 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,454 | ₩4,749 | ₩4,421 | ₩4,669 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,281 | ₩4,441 | ₩4,267 | ₩4,401 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,347 | ₩4,374 | ₩4,254 | ₩4,321 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,187 | ₩4,454 | ₩4,174 | ₩4,347 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,093 | ₩4,214 | ₩4,093 | ₩4,200 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,120 | ₩4,160 | ₩4,067 | ₩4,107 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,960 | ₩4,133 | ₩3,960 | ₩4,107 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,960 | ₩4,026 | ₩3,960 | ₩3,960 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,986 | ₩4,052 | ₩3,879 | ₩3,973 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,321 | ₩4,321 | ₩3,893 | ₩4,013 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,628 | ₩4,670 | ₩4,347 | ₩4,361 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,776 | ₩4,869 | ₩4,508 | ₩4,642 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,281 | ₩4,923 | ₩4,281 | ₩4,789 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,946 | ₩4,548 | ₩3,933 | ₩4,267 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,746 | ₩3,873 | ₩3,746 | ₩3,853 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,786 | ₩3,853 | ₩3,705 | ₩3,746 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,786 | ₩3,812 | ₩3,746 | ₩3,812 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,759 | ₩3,786 | ₩3,732 | ₩3,786 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,812 | ₩3,812 | ₩3,746 | ₩3,746 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,705 | ₩3,899 | ₩3,679 | ₩3,826 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,705 | ₩3,746 | ₩3,692 | ₩3,719 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,719 | ₩3,732 | ₩3,679 | ₩3,732 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,759 | ₩3,772 | ₩3,705 | ₩3,705 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,772 | ₩3,786 | ₩3,732 | ₩3,746 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,732 | ₩3,759 | ₩3,719 | ₩3,759 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,719 | ₩3,719 | ₩3,679 | ₩3,719 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,719 | ₩3,732 | ₩3,652 | ₩3,732 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,652 | ₩3,746 | ₩3,652 | ₩3,705 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,572 | ₩3,705 | ₩3,572 | ₩3,705 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,558 | ₩3,612 | ₩3,518 | ₩3,572 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,572 | ₩3,598 | ₩3,465 | ₩3,598 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,612 | ₩3,625 | ₩3,545 | ₩3,598 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,625 | ₩3,638 | ₩3,558 | ₩3,585 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,879 | ₩3,879 | ₩3,612 | ₩3,625 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,906 | ₩3,906 | ₩3,839 | ₩3,866 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,946 | ₩3,946 | ₩3,879 | ₩3,919 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,746 | ₩3,960 | ₩3,712 | ₩3,906 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,652 | ₩3,853 | ₩3,618 | ₩3,853 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,572 | ₩3,665 | ₩3,545 | ₩3,625 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,692 | ₩3,692 | ₩3,545 | ₩3,558 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,919 | ₩3,919 | ₩3,545 | ₩3,665 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,732 | ₩3,960 | ₩3,732 | ₩3,919 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,572 | ₩3,786 | ₩3,518 | ₩3,786 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,572 | ₩3,598 | ₩3,518 | ₩3,558 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,665 | ₩3,679 | ₩3,531 | ₩3,572 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,719 | ₩3,725 | ₩3,638 | ₩3,638 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,719 | ₩3,759 | ₩3,705 | ₩3,759 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,759 | ₩3,759 | ₩3,719 | ₩3,746 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,772 | ₩3,772 | ₩3,705 | ₩3,759 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,746 | ₩3,746 | ₩3,705 | ₩3,746 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,786 | ₩3,786 | ₩3,679 | ₩3,759 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,812 | ₩3,826 | ₩3,746 | ₩3,759 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,906 | ₩3,906 | ₩3,786 | ₩3,826 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,906 | ₩3,919 | ₩3,853 | ₩3,879 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,946 | ₩3,960 | ₩3,853 | ₩3,906 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,986 | ₩4,020 | ₩3,933 | ₩4,000 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,933 | ₩4,013 | ₩3,919 | ₩4,013 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,973 | ₩3,986 | ₩3,926 | ₩3,960 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,893 | ₩3,986 | ₩3,879 | ₩3,986 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,893 | ₩3,933 | ₩3,893 | ₩3,893 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,946 | ₩3,960 | ₩3,879 | ₩3,906 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,946 | ₩4,000 | ₩3,906 | ₩3,933 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,893 | ₩4,000 | ₩3,826 | ₩3,933 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,866 | ₩3,893 | ₩3,812 | ₩3,853 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,866 | ₩3,879 | ₩3,812 | ₩3,879 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,000 | ₩4,000 | ₩3,879 | ₩3,879 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,013 | ₩4,013 | ₩3,946 | ₩4,000 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,053 | ₩4,067 | ₩4,000 | ₩4,000 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,879 | ₩4,060 | ₩3,879 | ₩4,053 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,866 | ₩3,919 | ₩3,826 | ₩3,879 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,812 | ₩3,866 | ₩3,699 | ₩3,866 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,040 | ₩4,067 | ₩3,772 | ₩3,812 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,067 | ₩4,080 | ₩3,986 | ₩4,013 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,986 | ₩4,174 | ₩3,933 | ₩4,053 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,746 | ₩3,986 | ₩3,732 | ₩3,986 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,973 | ₩4,013 | ₩3,719 | ₩3,746 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,946 | ₩4,227 | ₩3,799 | ₩3,946 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,986 | ₩4,053 | ₩3,746 | ₩3,893 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,746 | ₩4,000 | ₩3,746 | ₩3,839 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,812 | ₩3,826 | ₩3,746 | ₩3,826 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,746 | ₩3,826 | ₩3,746 | ₩3,812 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,746 | ₩3,772 | ₩3,746 | ₩3,772 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,799 | ₩3,812 | ₩3,746 | ₩3,746 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,786 | ₩3,812 | ₩3,732 | ₩3,792 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,746 | ₩3,799 | ₩3,683 | ₩3,786 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,786 | ₩3,812 | ₩3,746 | ₩3,746 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,759 | ₩3,780 | ₩3,746 | ₩3,752 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,692 | ₩3,832 | ₩3,679 | ₩3,759 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,786 | ₩3,826 | ₩3,746 | ₩3,759 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,799 | ₩3,826 | ₩3,679 | ₩3,786 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,839 | ₩3,866 | ₩3,679 | ₩3,799 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,853 | ₩3,879 | ₩3,826 | ₩3,879 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,879 | ₩3,919 | ₩3,812 | ₩3,812 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,899 | ₩3,915 | ₩3,879 | ₩3,886 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,839 | ₩3,915 | ₩3,839 | ₩3,879 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,826 | ₩3,879 | ₩3,826 | ₩3,839 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,746 | ₩3,826 | ₩3,725 | ₩3,826 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,759 | ₩3,786 | ₩3,732 | ₩3,736 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,906 | ₩3,919 | ₩3,759 | ₩3,759 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,893 | ₩3,914 | ₩3,866 | ₩3,879 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,866 | ₩4,013 | ₩3,866 | ₩3,879 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,879 | ₩3,946 | ₩3,879 | ₩3,893 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,853 | ₩3,933 | ₩3,839 | ₩3,866 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,893 | ₩3,933 | ₩3,879 | ₩3,893 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,759 | ₩3,933 | ₩3,759 | ₩3,906 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,879 | ₩3,960 | ₩3,786 | ₩3,786 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,053 | ₩4,061 | ₩3,772 | ₩3,879 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,879 | ₩4,214 | ₩3,879 | ₩4,080 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,906 | ₩3,986 | ₩3,836 | ₩3,893 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,919 | ₩3,921 | ₩3,906 | ₩3,919 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,906 | ₩3,960 | ₩3,906 | ₩3,906 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,960 | ₩4,000 | ₩3,826 | ₩3,906 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,853 | ₩4,013 | ₩3,853 | ₩3,960 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,893 | ₩3,953 | ₩3,853 | ₩3,866 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,826 | ₩3,966 | ₩3,826 | ₩3,879 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,160 | ₩4,187 | ₩3,906 | ₩3,906 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,220 | ₩4,250 | ₩4,160 | ₩4,160 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,174 | ₩4,254 | ₩4,174 | ₩4,200 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,174 | ₩4,227 | ₩4,147 | ₩4,227 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,214 | ₩4,287 | ₩4,133 | ₩4,174 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,147 | ₩4,347 | ₩4,040 | ₩4,240 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,933 | ₩4,120 | ₩3,933 | ₩4,107 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,759 | ₩3,919 | ₩3,746 | ₩3,906 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,679 | ₩3,746 | ₩3,665 | ₩3,732 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,759 | ₩3,779 | ₩3,625 | ₩3,746 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,746 | ₩3,799 | ₩3,679 | ₩3,705 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,879 | ₩3,879 | ₩3,746 | ₩3,746 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,866 | ₩3,919 | ₩3,812 | ₩3,812 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,919 | ₩3,960 | ₩3,759 | ₩3,879 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,067 | ₩4,127 | ₩3,893 | ₩3,946 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,013 | ₩4,140 | ₩4,013 | ₩4,013 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,294 | ₩4,294 | ₩4,053 | ₩4,093 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,067 | ₩4,341 | ₩3,930 | ₩4,281 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,147 | ₩4,200 | ₩3,933 | ₩4,107 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,254 | ₩4,267 | ₩4,160 | ₩4,160 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,133 | ₩4,200 | ₩4,080 | ₩4,200 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,147 | ₩4,227 | ₩4,080 | ₩4,133 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,053 | ₩4,187 | ₩3,946 | ₩4,133 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,067 | ₩4,155 | ₩4,013 | ₩4,080 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,254 | ₩4,254 | ₩4,024 | ₩4,040 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,388 | ₩4,388 | ₩4,200 | ₩4,307 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,307 | ₩4,401 | ₩4,307 | ₩4,334 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,200 | ₩4,361 | ₩4,174 | ₩4,347 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,200 | ₩4,267 | ₩4,147 | ₩4,200 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,107 | ₩4,240 | ₩4,107 | ₩4,240 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,077 | ₩4,281 | ₩4,077 | ₩4,107 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,026 | ₩4,120 | ₩4,026 | ₩4,103 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,013 | ₩4,040 | ₩4,000 | ₩4,040 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,040 | ₩4,093 | ₩4,013 | ₩4,053 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,080 | ₩4,120 | ₩4,013 | ₩4,013 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,107 | ₩4,140 | ₩4,053 | ₩4,120 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,147 | ₩4,174 | ₩4,120 | ₩4,120 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,200 | ₩4,240 | ₩4,174 | ₩4,174 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,187 | ₩4,254 | ₩4,175 | ₩4,191 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,267 | ₩4,267 | ₩4,174 | ₩4,200 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,334 | ₩4,374 | ₩4,174 | ₩4,200 | -3.09% | 5.4만 |
|---|