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 | ₩5,700 | ₩5,780 | ₩5,568 | ₩5,619 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,874 | ₩5,901 | ₩5,633 | ₩5,727 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,914 | ₩6,054 | ₩5,713 | ₩5,874 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,317 | ₩6,518 | ₩5,660 | ₩5,928 | -6.16% | 33만 |
| 2026.10.05 | ₩6,263 | ₩6,464 | ₩5,975 | ₩6,344 | +1.28% | 27만 |
| 2026.10.02 | ₩6,733 | ₩6,773 | ₩5,968 | ₩6,277 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,148 | ₩7,162 | ₩6,733 | ₩6,766 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,551 | ₩7,618 | ₩7,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,095 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,403 | ₩7,591 | ₩7,296 | ₩7,497 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,296 | ₩7,623 | ₩7,121 | ₩7,470 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,524 | ₩7,604 | ₩7,095 | ₩7,296 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,135 | ₩7,603 | ₩7,135 | ₩7,437 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,489 | ₩8,503 | ₩7,054 | ₩7,054 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,516 | ₩8,704 | ₩8,154 | ₩8,503 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,771 | ₩8,784 | ₩8,235 | ₩8,449 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,972 | ₩9,043 | ₩7,765 | ₩8,784 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,631 | ₩9,120 | ₩7,533 | ₩8,972 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,832 | ₩8,074 | ₩7,256 | ₩7,497 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,725 | ₩7,859 | ₩7,256 | ₩7,832 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,524 | ₩8,369 | ₩7,296 | ₩7,738 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,604 | ₩7,832 | ₩7,510 | ₩7,537 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,618 | ₩7,852 | ₩7,577 | ₩7,577 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,752 | ₩8,100 | ₩7,591 | ₩7,591 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,047 | ₩8,091 | ₩7,745 | ₩7,805 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,583 | ₩8,704 | ₩8,007 | ₩8,033 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,886 | ₩8,704 | ₩7,886 | ₩8,583 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,872 | ₩8,047 | ₩7,712 | ₩7,846 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,604 | ₩8,315 | ₩7,417 | ₩7,859 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,100 | ₩8,181 | ₩7,591 | ₩7,685 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,591 | ₩8,181 | ₩7,591 | ₩8,047 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,644 | ₩7,846 | ₩7,524 | ₩7,537 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,510 | ₩7,832 | ₩7,410 | ₩7,658 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,537 | ₩7,872 | ₩7,229 | ₩7,403 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,202 | ₩7,551 | ₩7,041 | ₩7,484 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,706 | ₩7,376 | ₩6,699 | ₩7,256 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,585 | ₩6,679 | ₩6,263 | ₩6,558 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,424 | ₩6,706 | ₩6,129 | ₩6,572 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,639 | ₩6,706 | ₩6,424 | ₩6,424 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,773 | ₩6,907 | ₩6,609 | ₩6,719 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,987 | ₩7,001 | ₩6,558 | ₩6,840 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,947 | ₩7,081 | ₩6,813 | ₩6,947 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,041 | ₩7,229 | ₩6,947 | ₩6,974 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,229 | ₩7,229 | ₩6,880 | ₩7,014 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,537 | ₩7,577 | ₩6,840 | ₩7,135 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,417 | ₩7,926 | ₩7,323 | ₩7,537 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,947 | ₩7,477 | ₩6,880 | ₩7,363 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,068 | ₩7,443 | ₩6,840 | ₩6,947 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,175 | ₩7,235 | ₩6,900 | ₩7,121 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,108 | ₩7,510 | ₩7,068 | ₩7,148 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,162 | ₩7,215 | ₩7,068 | ₩7,081 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,363 | ₩7,376 | ₩6,893 | ₩7,175 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,430 | ₩7,604 | ₩7,135 | ₩7,309 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,323 | ₩7,577 | ₩7,256 | ₩7,349 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,269 | ₩7,430 | ₩6,639 | ₩7,242 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩7,001 | ₩7,497 | ₩7,001 | ₩7,323 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,148 | ₩7,323 | ₩6,786 | ₩7,028 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,363 | ₩7,437 | ₩7,077 | ₩7,215 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,215 | ₩7,551 | ₩6,934 | ₩7,430 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,577 | ₩7,752 | ₩7,175 | ₩7,262 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,323 | ₩7,604 | ₩6,826 | ₩7,564 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,457 | ₩7,510 | ₩7,242 | ₩7,376 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,309 | ₩7,510 | ₩7,289 | ₩7,403 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,121 | ₩7,269 | ₩7,014 | ₩7,242 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,095 | ₩7,362 | ₩6,986 | ₩7,121 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,162 | ₩7,363 | ₩6,934 | ₩7,135 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,095 | ₩7,336 | ₩6,826 | ₩7,162 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,054 | ₩7,417 | ₩7,001 | ₩7,162 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,121 | ₩7,363 | ₩6,934 | ₩7,054 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,256 | ₩7,510 | ₩7,041 | ₩7,068 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,162 | ₩7,457 | ₩6,800 | ₩7,256 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,323 | ₩7,644 | ₩7,189 | ₩7,269 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩7,001 | ₩7,376 | ₩6,880 | ₩7,336 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,148 | ₩7,294 | ₩6,991 | ₩7,014 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,652 | ₩7,376 | ₩6,652 | ₩7,121 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,934 | ₩7,162 | ₩6,652 | ₩6,652 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,572 | ₩7,001 | ₩6,443 | ₩6,893 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,250 | ₩6,692 | ₩6,169 | ₩6,464 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,183 | ₩6,437 | ₩6,132 | ₩6,317 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,981 | ₩6,329 | ₩5,888 | ₩6,236 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,928 | ₩6,330 | ₩5,928 | ₩6,022 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,767 | ₩6,357 | ₩5,763 | ₩5,928 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,338 | ₩5,780 | ₩5,177 | ₩5,767 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,633 | ₩5,780 | ₩5,163 | ₩5,177 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,303 | ₩6,411 | ₩5,525 | ₩5,780 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,169 | ₩6,424 | ₩5,941 | ₩6,317 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,049 | ₩6,277 | ₩6,049 | ₩6,223 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,847 | ₩6,035 | ₩5,821 | ₩5,955 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,485 | ₩5,834 | ₩4,828 | ₩5,753 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,552 | ₩5,877 | ₩5,539 | ₩5,566 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,083 | ₩5,633 | ₩4,909 | ₩5,512 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,244 | ₩5,298 | ₩5,163 | ₩5,204 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,734 | ₩5,324 | ₩4,546 | ₩5,284 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,029 | ₩5,029 | ₩4,707 | ₩4,922 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,694 | ₩5,029 | ₩4,599 | ₩5,002 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,614 | ₩4,828 | ₩4,561 | ₩4,694 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,466 | ₩4,761 | ₩4,432 | ₩4,681 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,292 | ₩4,453 | ₩4,278 | ₩4,412 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,359 | ₩4,386 | ₩4,265 | ₩4,332 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,198 | ₩4,466 | ₩4,184 | ₩4,359 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,104 | ₩4,225 | ₩4,104 | ₩4,211 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,131 | ₩4,171 | ₩4,077 | ₩4,117 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,970 | ₩4,144 | ₩3,970 | ₩4,117 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,970 | ₩4,037 | ₩3,970 | ₩3,970 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,997 | ₩4,062 | ₩3,889 | ₩3,983 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,332 | ₩4,332 | ₩3,903 | ₩4,023 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,640 | ₩4,682 | ₩4,359 | ₩4,372 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,788 | ₩4,882 | ₩4,520 | ₩4,654 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,292 | ₩4,935 | ₩4,292 | ₩4,801 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,956 | ₩4,560 | ₩3,943 | ₩4,278 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,755 | ₩3,883 | ₩3,755 | ₩3,862 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,795 | ₩3,862 | ₩3,715 | ₩3,755 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,795 | ₩3,822 | ₩3,755 | ₩3,822 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,769 | ₩3,795 | ₩3,742 | ₩3,795 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,822 | ₩3,822 | ₩3,755 | ₩3,755 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,715 | ₩3,909 | ₩3,688 | ₩3,836 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,715 | ₩3,755 | ₩3,702 | ₩3,728 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,728 | ₩3,742 | ₩3,688 | ₩3,742 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,769 | ₩3,782 | ₩3,715 | ₩3,715 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,782 | ₩3,795 | ₩3,742 | ₩3,755 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,742 | ₩3,769 | ₩3,728 | ₩3,769 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,728 | ₩3,728 | ₩3,688 | ₩3,728 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,728 | ₩3,742 | ₩3,661 | ₩3,742 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,661 | ₩3,755 | ₩3,661 | ₩3,715 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,581 | ₩3,715 | ₩3,581 | ₩3,715 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,567 | ₩3,621 | ₩3,527 | ₩3,581 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,581 | ₩3,608 | ₩3,474 | ₩3,608 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,621 | ₩3,634 | ₩3,554 | ₩3,608 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,634 | ₩3,648 | ₩3,567 | ₩3,594 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,889 | ₩3,889 | ₩3,621 | ₩3,634 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,916 | ₩3,916 | ₩3,849 | ₩3,876 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,956 | ₩3,956 | ₩3,889 | ₩3,930 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,755 | ₩3,970 | ₩3,722 | ₩3,916 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,661 | ₩3,862 | ₩3,628 | ₩3,862 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,581 | ₩3,675 | ₩3,554 | ₩3,634 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,702 | ₩3,702 | ₩3,554 | ₩3,567 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,930 | ₩3,930 | ₩3,554 | ₩3,675 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,742 | ₩3,970 | ₩3,742 | ₩3,930 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,581 | ₩3,795 | ₩3,527 | ₩3,795 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,581 | ₩3,608 | ₩3,527 | ₩3,567 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,675 | ₩3,688 | ₩3,541 | ₩3,581 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,728 | ₩3,735 | ₩3,648 | ₩3,648 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,728 | ₩3,769 | ₩3,715 | ₩3,769 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,769 | ₩3,769 | ₩3,728 | ₩3,755 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,782 | ₩3,782 | ₩3,715 | ₩3,769 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,755 | ₩3,755 | ₩3,715 | ₩3,755 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,795 | ₩3,795 | ₩3,688 | ₩3,769 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,822 | ₩3,836 | ₩3,755 | ₩3,769 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,916 | ₩3,916 | ₩3,795 | ₩3,836 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,916 | ₩3,930 | ₩3,862 | ₩3,889 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,956 | ₩3,970 | ₩3,862 | ₩3,916 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,997 | ₩4,030 | ₩3,943 | ₩4,010 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,943 | ₩4,023 | ₩3,930 | ₩4,023 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,983 | ₩3,997 | ₩3,936 | ₩3,970 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,903 | ₩3,997 | ₩3,889 | ₩3,997 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,903 | ₩3,943 | ₩3,903 | ₩3,903 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,956 | ₩3,970 | ₩3,889 | ₩3,916 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,956 | ₩4,010 | ₩3,916 | ₩3,943 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,903 | ₩4,010 | ₩3,836 | ₩3,943 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,876 | ₩3,903 | ₩3,822 | ₩3,862 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,876 | ₩3,889 | ₩3,822 | ₩3,889 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,010 | ₩4,010 | ₩3,889 | ₩3,889 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,023 | ₩4,023 | ₩3,956 | ₩4,010 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,064 | ₩4,077 | ₩4,010 | ₩4,010 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,889 | ₩4,070 | ₩3,889 | ₩4,064 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,876 | ₩3,930 | ₩3,836 | ₩3,889 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,822 | ₩3,876 | ₩3,708 | ₩3,876 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,050 | ₩4,077 | ₩3,782 | ₩3,822 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,077 | ₩4,090 | ₩3,997 | ₩4,023 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,997 | ₩4,184 | ₩3,943 | ₩4,064 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,755 | ₩3,997 | ₩3,742 | ₩3,997 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,983 | ₩4,023 | ₩3,728 | ₩3,755 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,956 | ₩4,238 | ₩3,809 | ₩3,956 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,997 | ₩4,064 | ₩3,755 | ₩3,903 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,755 | ₩4,010 | ₩3,755 | ₩3,849 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,822 | ₩3,836 | ₩3,755 | ₩3,836 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,755 | ₩3,836 | ₩3,755 | ₩3,822 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,755 | ₩3,782 | ₩3,755 | ₩3,782 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,809 | ₩3,822 | ₩3,755 | ₩3,755 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,795 | ₩3,822 | ₩3,742 | ₩3,802 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,755 | ₩3,809 | ₩3,692 | ₩3,795 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,795 | ₩3,822 | ₩3,755 | ₩3,755 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,769 | ₩3,790 | ₩3,755 | ₩3,762 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,702 | ₩3,842 | ₩3,688 | ₩3,769 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,836 | ₩3,755 | ₩3,769 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,809 | ₩3,836 | ₩3,688 | ₩3,795 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,849 | ₩3,876 | ₩3,688 | ₩3,809 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,862 | ₩3,889 | ₩3,836 | ₩3,889 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,889 | ₩3,930 | ₩3,822 | ₩3,822 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,909 | ₩3,926 | ₩3,889 | ₩3,896 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,849 | ₩3,926 | ₩3,849 | ₩3,889 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,836 | ₩3,889 | ₩3,836 | ₩3,849 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,755 | ₩3,836 | ₩3,735 | ₩3,836 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,769 | ₩3,795 | ₩3,742 | ₩3,746 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,916 | ₩3,930 | ₩3,769 | ₩3,769 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,903 | ₩3,924 | ₩3,876 | ₩3,889 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,876 | ₩4,023 | ₩3,876 | ₩3,889 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,889 | ₩3,956 | ₩3,889 | ₩3,903 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,862 | ₩3,943 | ₩3,849 | ₩3,876 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,903 | ₩3,943 | ₩3,889 | ₩3,903 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,769 | ₩3,943 | ₩3,769 | ₩3,916 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,889 | ₩3,970 | ₩3,795 | ₩3,795 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,064 | ₩4,072 | ₩3,782 | ₩3,889 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,889 | ₩4,225 | ₩3,889 | ₩4,090 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,916 | ₩3,997 | ₩3,846 | ₩3,903 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,930 | ₩3,931 | ₩3,916 | ₩3,930 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,916 | ₩3,970 | ₩3,916 | ₩3,916 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,970 | ₩4,010 | ₩3,836 | ₩3,916 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,862 | ₩4,023 | ₩3,862 | ₩3,970 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,903 | ₩3,963 | ₩3,862 | ₩3,876 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,836 | ₩3,976 | ₩3,836 | ₩3,889 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,171 | ₩4,198 | ₩3,916 | ₩3,916 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,231 | ₩4,261 | ₩4,171 | ₩4,171 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,184 | ₩4,265 | ₩4,184 | ₩4,211 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,184 | ₩4,238 | ₩4,158 | ₩4,238 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,225 | ₩4,298 | ₩4,144 | ₩4,184 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,158 | ₩4,359 | ₩4,050 | ₩4,251 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,943 | ₩4,131 | ₩3,943 | ₩4,117 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,769 | ₩3,930 | ₩3,755 | ₩3,916 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,688 | ₩3,755 | ₩3,675 | ₩3,742 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,769 | ₩3,789 | ₩3,634 | ₩3,755 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,755 | ₩3,809 | ₩3,688 | ₩3,715 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,755 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,876 | ₩3,930 | ₩3,822 | ₩3,822 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,930 | ₩3,970 | ₩3,769 | ₩3,889 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,077 | ₩4,137 | ₩3,903 | ₩3,956 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,023 | ₩4,151 | ₩4,023 | ₩4,023 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,305 | ₩4,305 | ₩4,064 | ₩4,104 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,077 | ₩4,352 | ₩3,940 | ₩4,292 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,158 | ₩4,211 | ₩3,943 | ₩4,117 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,265 | ₩4,278 | ₩4,171 | ₩4,171 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,144 | ₩4,211 | ₩4,090 | ₩4,211 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,158 | ₩4,238 | ₩4,090 | ₩4,144 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,064 | ₩4,198 | ₩3,956 | ₩4,144 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,077 | ₩4,166 | ₩4,023 | ₩4,090 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,265 | ₩4,265 | ₩4,034 | ₩4,050 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,399 | ₩4,399 | ₩4,211 | ₩4,318 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,318 | ₩4,412 | ₩4,318 | ₩4,345 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,211 | ₩4,372 | ₩4,184 | ₩4,359 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,211 | ₩4,278 | ₩4,158 | ₩4,211 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,117 | ₩4,251 | ₩4,117 | ₩4,251 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,088 | ₩4,292 | ₩4,088 | ₩4,117 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,037 | ₩4,131 | ₩4,037 | ₩4,113 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,023 | ₩4,050 | ₩4,010 | ₩4,050 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,050 | ₩4,104 | ₩4,023 | ₩4,064 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,131 | ₩4,023 | ₩4,023 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,117 | ₩4,151 | ₩4,064 | ₩4,131 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,158 | ₩4,184 | ₩4,131 | ₩4,131 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,211 | ₩4,251 | ₩4,184 | ₩4,184 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,198 | ₩4,265 | ₩4,186 | ₩4,202 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,278 | ₩4,278 | ₩4,184 | ₩4,211 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,345 | ₩4,386 | ₩4,184 | ₩4,211 | -3.09% | 5.4만 |
|---|