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 | ₩5,691 | ₩5,771 | ₩5,560 | ₩5,611 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,865 | ₩5,892 | ₩5,624 | ₩5,718 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,905 | ₩6,045 | ₩5,704 | ₩5,865 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,307 | ₩6,508 | ₩5,651 | ₩5,919 | -6.16% | 33만 |
| 2026.10.05 | ₩6,254 | ₩6,454 | ₩5,966 | ₩6,334 | +1.28% | 27만 |
| 2026.10.02 | ₩6,722 | ₩6,762 | ₩5,959 | ₩6,267 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,137 | ₩7,151 | ₩6,722 | ₩6,756 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,539 | ₩7,606 | ₩7,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,084 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,392 | ₩7,579 | ₩7,285 | ₩7,485 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,285 | ₩7,611 | ₩7,111 | ₩7,459 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,512 | ₩7,593 | ₩7,084 | ₩7,285 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,124 | ₩7,591 | ₩7,124 | ₩7,425 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,476 | ₩8,490 | ₩7,044 | ₩7,044 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,503 | ₩8,691 | ₩8,142 | ₩8,490 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,758 | ₩8,771 | ₩8,222 | ₩8,436 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,958 | ₩9,029 | ₩7,753 | ₩8,771 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,619 | ₩9,106 | ₩7,522 | ₩8,958 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,820 | ₩8,061 | ₩7,244 | ₩7,485 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,713 | ₩7,847 | ₩7,244 | ₩7,820 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,512 | ₩8,356 | ₩7,285 | ₩7,726 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,593 | ₩7,820 | ₩7,499 | ₩7,526 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,606 | ₩7,840 | ₩7,566 | ₩7,566 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,740 | ₩8,088 | ₩7,579 | ₩7,579 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,034 | ₩8,079 | ₩7,733 | ₩7,793 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,570 | ₩8,691 | ₩7,994 | ₩8,021 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,874 | ₩8,691 | ₩7,874 | ₩8,570 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,860 | ₩8,034 | ₩7,700 | ₩7,834 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,593 | ₩8,302 | ₩7,405 | ₩7,847 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,088 | ₩8,168 | ₩7,579 | ₩7,673 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,579 | ₩8,168 | ₩7,579 | ₩8,034 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,633 | ₩7,834 | ₩7,512 | ₩7,526 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,499 | ₩7,820 | ₩7,398 | ₩7,646 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,526 | ₩7,860 | ₩7,218 | ₩7,392 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,191 | ₩7,539 | ₩7,030 | ₩7,472 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,695 | ₩7,365 | ₩6,689 | ₩7,244 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,575 | ₩6,669 | ₩6,254 | ₩6,548 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,414 | ₩6,695 | ₩6,120 | ₩6,561 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,628 | ₩6,695 | ₩6,414 | ₩6,414 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,762 | ₩6,896 | ₩6,599 | ₩6,709 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,977 | ₩6,990 | ₩6,548 | ₩6,829 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,936 | ₩7,070 | ₩6,803 | ₩6,936 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,030 | ₩7,218 | ₩6,936 | ₩6,963 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,218 | ₩7,218 | ₩6,869 | ₩7,003 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,526 | ₩7,566 | ₩6,829 | ₩7,124 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,405 | ₩7,914 | ₩7,311 | ₩7,526 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,936 | ₩7,465 | ₩6,869 | ₩7,352 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,057 | ₩7,432 | ₩6,829 | ₩6,936 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,164 | ₩7,224 | ₩6,890 | ₩7,111 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,097 | ₩7,499 | ₩7,057 | ₩7,137 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,151 | ₩7,204 | ₩7,057 | ₩7,070 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,352 | ₩7,365 | ₩6,883 | ₩7,164 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,419 | ₩7,593 | ₩7,124 | ₩7,298 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,311 | ₩7,566 | ₩7,244 | ₩7,338 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,258 | ₩7,419 | ₩6,628 | ₩7,231 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,990 | ₩7,485 | ₩6,990 | ₩7,311 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,137 | ₩7,311 | ₩6,776 | ₩7,017 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,352 | ₩7,425 | ₩7,066 | ₩7,204 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,204 | ₩7,539 | ₩6,923 | ₩7,419 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,566 | ₩7,740 | ₩7,164 | ₩7,251 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,311 | ₩7,593 | ₩6,816 | ₩7,552 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,445 | ₩7,499 | ₩7,231 | ₩7,365 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,298 | ₩7,499 | ₩7,278 | ₩7,392 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,111 | ₩7,258 | ₩7,003 | ₩7,231 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,084 | ₩7,350 | ₩6,975 | ₩7,111 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,151 | ₩7,352 | ₩6,923 | ₩7,124 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,084 | ₩7,325 | ₩6,816 | ₩7,151 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,044 | ₩7,405 | ₩6,990 | ₩7,151 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,111 | ₩7,352 | ₩6,923 | ₩7,044 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,244 | ₩7,499 | ₩7,030 | ₩7,057 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,151 | ₩7,445 | ₩6,789 | ₩7,244 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,311 | ₩7,633 | ₩7,177 | ₩7,258 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,990 | ₩7,365 | ₩6,869 | ₩7,325 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,137 | ₩7,283 | ₩6,981 | ₩7,003 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,642 | ₩7,365 | ₩6,642 | ₩7,111 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,923 | ₩7,151 | ₩6,642 | ₩6,642 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,561 | ₩6,990 | ₩6,433 | ₩6,883 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,240 | ₩6,682 | ₩6,160 | ₩6,454 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,173 | ₩6,428 | ₩6,122 | ₩6,307 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,972 | ₩6,319 | ₩5,879 | ₩6,227 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,919 | ₩6,320 | ₩5,919 | ₩6,012 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,758 | ₩6,347 | ₩5,754 | ₩5,919 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,330 | ₩5,771 | ₩5,169 | ₩5,758 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,624 | ₩5,771 | ₩5,155 | ₩5,169 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,294 | ₩6,401 | ₩5,517 | ₩5,771 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,160 | ₩6,414 | ₩5,932 | ₩6,307 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,039 | ₩6,267 | ₩6,039 | ₩6,213 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,838 | ₩6,026 | ₩5,812 | ₩5,946 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,477 | ₩5,825 | ₩4,821 | ₩5,745 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,544 | ₩5,868 | ₩5,530 | ₩5,557 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,075 | ₩5,624 | ₩4,901 | ₩5,504 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,236 | ₩5,289 | ₩5,155 | ₩5,196 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,727 | ₩5,316 | ₩4,539 | ₩5,276 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,022 | ₩5,022 | ₩4,700 | ₩4,914 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,687 | ₩5,022 | ₩4,592 | ₩4,995 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,606 | ₩4,821 | ₩4,554 | ₩4,687 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,459 | ₩4,754 | ₩4,426 | ₩4,673 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,285 | ₩4,446 | ₩4,272 | ₩4,406 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,352 | ₩4,379 | ₩4,258 | ₩4,325 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,191 | ₩4,459 | ₩4,178 | ₩4,352 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,098 | ₩4,218 | ₩4,098 | ₩4,205 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,124 | ₩4,165 | ₩4,071 | ₩4,111 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,964 | ₩4,138 | ₩3,964 | ₩4,111 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,964 | ₩4,031 | ₩3,964 | ₩3,964 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,990 | ₩4,056 | ₩3,883 | ₩3,977 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,325 | ₩4,325 | ₩3,897 | ₩4,017 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,633 | ₩4,675 | ₩4,352 | ₩4,365 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,781 | ₩4,874 | ₩4,513 | ₩4,647 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,285 | ₩4,928 | ₩4,285 | ₩4,794 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,950 | ₩4,553 | ₩3,937 | ₩4,272 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,749 | ₩3,877 | ₩3,749 | ₩3,857 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,790 | ₩3,857 | ₩3,709 | ₩3,749 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,790 | ₩3,816 | ₩3,749 | ₩3,816 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,763 | ₩3,790 | ₩3,736 | ₩3,790 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,816 | ₩3,816 | ₩3,749 | ₩3,749 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,709 | ₩3,903 | ₩3,682 | ₩3,830 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,709 | ₩3,749 | ₩3,696 | ₩3,723 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,723 | ₩3,736 | ₩3,682 | ₩3,736 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,763 | ₩3,776 | ₩3,709 | ₩3,709 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,776 | ₩3,790 | ₩3,736 | ₩3,749 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,736 | ₩3,763 | ₩3,723 | ₩3,763 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,723 | ₩3,723 | ₩3,682 | ₩3,723 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,723 | ₩3,736 | ₩3,656 | ₩3,736 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,656 | ₩3,749 | ₩3,656 | ₩3,709 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,575 | ₩3,709 | ₩3,575 | ₩3,709 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,562 | ₩3,616 | ₩3,522 | ₩3,575 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,575 | ₩3,602 | ₩3,468 | ₩3,602 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,616 | ₩3,629 | ₩3,549 | ₩3,602 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,629 | ₩3,642 | ₩3,562 | ₩3,589 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,883 | ₩3,883 | ₩3,616 | ₩3,629 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,910 | ₩3,910 | ₩3,843 | ₩3,870 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,950 | ₩3,950 | ₩3,883 | ₩3,924 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,749 | ₩3,964 | ₩3,716 | ₩3,910 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,656 | ₩3,857 | ₩3,622 | ₩3,857 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,575 | ₩3,669 | ₩3,549 | ₩3,629 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,696 | ₩3,696 | ₩3,549 | ₩3,562 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,924 | ₩3,924 | ₩3,549 | ₩3,669 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,736 | ₩3,964 | ₩3,736 | ₩3,924 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,575 | ₩3,790 | ₩3,522 | ₩3,790 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,575 | ₩3,602 | ₩3,522 | ₩3,562 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,669 | ₩3,682 | ₩3,535 | ₩3,575 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,723 | ₩3,729 | ₩3,642 | ₩3,642 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,723 | ₩3,763 | ₩3,709 | ₩3,763 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,763 | ₩3,763 | ₩3,723 | ₩3,749 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,776 | ₩3,776 | ₩3,709 | ₩3,763 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,749 | ₩3,749 | ₩3,709 | ₩3,749 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,790 | ₩3,790 | ₩3,682 | ₩3,763 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,816 | ₩3,830 | ₩3,749 | ₩3,763 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,910 | ₩3,910 | ₩3,790 | ₩3,830 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,910 | ₩3,924 | ₩3,857 | ₩3,883 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,950 | ₩3,964 | ₩3,857 | ₩3,910 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,990 | ₩4,024 | ₩3,937 | ₩4,004 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,937 | ₩4,017 | ₩3,924 | ₩4,017 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,977 | ₩3,990 | ₩3,930 | ₩3,964 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,897 | ₩3,990 | ₩3,883 | ₩3,990 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,897 | ₩3,937 | ₩3,897 | ₩3,897 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,950 | ₩3,964 | ₩3,883 | ₩3,910 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,950 | ₩4,004 | ₩3,910 | ₩3,937 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,897 | ₩4,004 | ₩3,830 | ₩3,937 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,870 | ₩3,897 | ₩3,816 | ₩3,857 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,870 | ₩3,883 | ₩3,816 | ₩3,883 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩4,004 | ₩4,004 | ₩3,883 | ₩3,883 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,017 | ₩4,017 | ₩3,950 | ₩4,004 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,057 | ₩4,071 | ₩4,004 | ₩4,004 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,883 | ₩4,064 | ₩3,883 | ₩4,057 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,870 | ₩3,924 | ₩3,830 | ₩3,883 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,816 | ₩3,870 | ₩3,703 | ₩3,870 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,044 | ₩4,071 | ₩3,776 | ₩3,816 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,071 | ₩4,084 | ₩3,990 | ₩4,017 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,990 | ₩4,178 | ₩3,937 | ₩4,057 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,749 | ₩3,990 | ₩3,736 | ₩3,990 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,977 | ₩4,017 | ₩3,723 | ₩3,749 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,950 | ₩4,231 | ₩3,803 | ₩3,950 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,990 | ₩4,057 | ₩3,749 | ₩3,897 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,749 | ₩4,004 | ₩3,749 | ₩3,843 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,816 | ₩3,830 | ₩3,749 | ₩3,830 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,749 | ₩3,830 | ₩3,749 | ₩3,816 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,749 | ₩3,776 | ₩3,749 | ₩3,776 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,803 | ₩3,816 | ₩3,749 | ₩3,749 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,790 | ₩3,816 | ₩3,736 | ₩3,796 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,749 | ₩3,803 | ₩3,686 | ₩3,790 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,790 | ₩3,816 | ₩3,749 | ₩3,749 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,763 | ₩3,784 | ₩3,749 | ₩3,756 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,696 | ₩3,836 | ₩3,682 | ₩3,763 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,790 | ₩3,830 | ₩3,749 | ₩3,763 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,803 | ₩3,830 | ₩3,682 | ₩3,790 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,843 | ₩3,870 | ₩3,682 | ₩3,803 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,857 | ₩3,883 | ₩3,830 | ₩3,883 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,883 | ₩3,924 | ₩3,816 | ₩3,816 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,903 | ₩3,919 | ₩3,883 | ₩3,890 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,843 | ₩3,919 | ₩3,843 | ₩3,883 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,830 | ₩3,883 | ₩3,830 | ₩3,843 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,749 | ₩3,830 | ₩3,729 | ₩3,830 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,763 | ₩3,790 | ₩3,736 | ₩3,740 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,910 | ₩3,924 | ₩3,763 | ₩3,763 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,897 | ₩3,918 | ₩3,870 | ₩3,883 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,870 | ₩4,017 | ₩3,870 | ₩3,883 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,883 | ₩3,950 | ₩3,883 | ₩3,897 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,857 | ₩3,937 | ₩3,843 | ₩3,870 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,897 | ₩3,937 | ₩3,883 | ₩3,897 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,763 | ₩3,937 | ₩3,763 | ₩3,910 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,883 | ₩3,964 | ₩3,790 | ₩3,790 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,057 | ₩4,065 | ₩3,776 | ₩3,883 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,883 | ₩4,218 | ₩3,883 | ₩4,084 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,910 | ₩3,990 | ₩3,840 | ₩3,897 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,924 | ₩3,925 | ₩3,910 | ₩3,924 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,910 | ₩3,964 | ₩3,910 | ₩3,910 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,964 | ₩4,004 | ₩3,830 | ₩3,910 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,857 | ₩4,017 | ₩3,857 | ₩3,964 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,897 | ₩3,957 | ₩3,857 | ₩3,870 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,830 | ₩3,970 | ₩3,830 | ₩3,883 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,165 | ₩4,191 | ₩3,910 | ₩3,910 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,225 | ₩4,254 | ₩4,165 | ₩4,165 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,178 | ₩4,258 | ₩4,178 | ₩4,205 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,178 | ₩4,231 | ₩4,151 | ₩4,231 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,218 | ₩4,292 | ₩4,138 | ₩4,178 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,151 | ₩4,352 | ₩4,044 | ₩4,245 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,937 | ₩4,124 | ₩3,937 | ₩4,111 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,763 | ₩3,924 | ₩3,749 | ₩3,910 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,682 | ₩3,749 | ₩3,669 | ₩3,736 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,763 | ₩3,783 | ₩3,629 | ₩3,749 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,749 | ₩3,803 | ₩3,682 | ₩3,709 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,883 | ₩3,883 | ₩3,749 | ₩3,749 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,870 | ₩3,924 | ₩3,816 | ₩3,816 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,924 | ₩3,964 | ₩3,763 | ₩3,883 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,071 | ₩4,131 | ₩3,897 | ₩3,950 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,017 | ₩4,144 | ₩4,017 | ₩4,017 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,298 | ₩4,298 | ₩4,057 | ₩4,098 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,071 | ₩4,345 | ₩3,934 | ₩4,285 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,151 | ₩4,205 | ₩3,937 | ₩4,111 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,258 | ₩4,272 | ₩4,165 | ₩4,165 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,138 | ₩4,205 | ₩4,084 | ₩4,205 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,151 | ₩4,231 | ₩4,084 | ₩4,138 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,057 | ₩4,191 | ₩3,950 | ₩4,138 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,071 | ₩4,159 | ₩4,017 | ₩4,084 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,258 | ₩4,258 | ₩4,028 | ₩4,044 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,392 | ₩4,392 | ₩4,205 | ₩4,312 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,312 | ₩4,406 | ₩4,312 | ₩4,339 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,205 | ₩4,365 | ₩4,178 | ₩4,352 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,205 | ₩4,272 | ₩4,151 | ₩4,205 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,111 | ₩4,245 | ₩4,111 | ₩4,245 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,082 | ₩4,285 | ₩4,082 | ₩4,111 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,031 | ₩4,124 | ₩4,031 | ₩4,107 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,017 | ₩4,044 | ₩4,004 | ₩4,044 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,044 | ₩4,098 | ₩4,017 | ₩4,057 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,084 | ₩4,124 | ₩4,017 | ₩4,017 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,111 | ₩4,144 | ₩4,057 | ₩4,124 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,151 | ₩4,178 | ₩4,124 | ₩4,124 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,205 | ₩4,245 | ₩4,178 | ₩4,178 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,191 | ₩4,258 | ₩4,179 | ₩4,195 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,272 | ₩4,272 | ₩4,178 | ₩4,205 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,339 | ₩4,379 | ₩4,178 | ₩4,205 | -3.09% | 5.4만 |
|---|