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 | ₩5,683 | ₩5,764 | ₩5,552 | ₩5,603 | -1.41% | 4.5만 |
| 2026.10.08 | ₩5,857 | ₩5,884 | ₩5,617 | ₩5,710 | -2.51% | 7.2만 |
| 2026.10.07 | ₩5,897 | ₩6,036 | ₩5,697 | ₩5,857 | -0.68% | 7.3만 |
| 2026.10.06 | ₩6,299 | ₩6,499 | ₩5,643 | ₩5,911 | -6.16% | 33만 |
| 2026.10.05 | ₩6,245 | ₩6,446 | ₩5,958 | ₩6,325 | +1.28% | 27만 |
| 2026.10.02 | ₩6,713 | ₩6,753 | ₩5,951 | ₩6,258 | -6.77% | 43.3만 |
| 2026.10.01 | ₩7,128 | ₩7,141 | ₩6,713 | ₩6,747 | -5.35% | 16.3만 |
| 2026.09.30 | ₩7,529 | ₩7,596 | ₩7,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,074 |
| -6.04% |
| 12만 |
| 2026.09.29 | ₩7,382 | ₩7,569 | ₩7,275 | ₩7,475 | +1.27% | 5.4만 |
|---|
| 2026.09.28 | ₩7,275 | ₩7,601 | ₩7,101 | ₩7,449 | +2.39% | 7.1만 |
|---|
| 2026.09.25 | ₩7,502 | ₩7,582 | ₩7,074 | ₩7,275 | -3.03% | 13만 |
|---|
| 2026.09.24 | ₩7,114 | ₩7,581 | ₩7,114 | ₩7,415 | +4.23% | 19.8만 |
|---|
| 2026.09.23 | ₩8,465 | ₩8,478 | ₩7,034 | ₩7,034 | -16.90% | 33.1만 |
|---|
| 2026.09.22 | ₩8,492 | ₩8,679 | ₩8,131 | ₩8,478 | -0.16% | 15.3만 |
|---|
| 2026.09.21 | ₩8,746 | ₩8,759 | ₩8,211 | ₩8,425 | -3.67% | 12.3만 |
|---|
| 2026.09.18 | ₩8,946 | ₩9,017 | ₩7,743 | ₩8,759 | -2.09% | 57.4만 |
|---|
| 2026.09.17 | ₩7,609 | ₩9,094 | ₩7,512 | ₩8,946 | +17.57% | 123.7만 |
|---|
| 2026.09.16 | ₩7,810 | ₩8,050 | ₩7,235 | ₩7,475 | -4.28% | 10.7만 |
|---|
| 2026.09.15 | ₩7,703 | ₩7,836 | ₩7,235 | ₩7,810 | +1.39% | 16.1만 |
|---|
| 2026.09.14 | ₩7,502 | ₩8,345 | ₩7,275 | ₩7,716 | +2.85% | 20.1만 |
|---|
| 2026.09.11 | ₩7,582 | ₩7,810 | ₩7,489 | ₩7,516 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩7,596 | ₩7,830 | ₩7,556 | ₩7,556 | -0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩7,729 | ₩8,077 | ₩7,569 | ₩7,569 | -2.08% | 6.1만 |
|---|
| 2026.09.08 | ₩8,024 | ₩8,068 | ₩7,723 | ₩7,783 | -3.00% | 8.3만 |
|---|
| 2026.09.04 | ₩8,559 | ₩8,679 | ₩7,984 | ₩8,010 | -6.41% | 11만 |
|---|
| 2026.09.03 | ₩7,863 | ₩8,679 | ₩7,863 | ₩8,559 | +8.84% | 20.3만 |
|---|
| 2026.09.02 | ₩7,850 | ₩8,024 | ₩7,689 | ₩7,823 | -0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩7,582 | ₩8,291 | ₩7,395 | ₩7,836 | +3.35% | 27.3만 |
|---|
| 2026.08.31 | ₩8,077 | ₩8,157 | ₩7,569 | ₩7,663 | -5.13% | 13.7만 |
|---|
| 2026.08.28 | ₩7,569 | ₩8,157 | ₩7,569 | ₩8,024 | +6.01% | 25.2만 |
|---|
| 2026.08.27 | ₩7,622 | ₩7,823 | ₩7,502 | ₩7,516 | -1.40% | 11.1만 |
|---|
| 2026.08.26 | ₩7,489 | ₩7,810 | ₩7,388 | ₩7,636 | +1.96% | 17.4만 |
|---|
| 2026.08.25 | ₩7,516 | ₩7,850 | ₩7,208 | ₩7,382 | -1.78% | 65.1만 |
|---|
| 2026.08.24 | ₩7,181 | ₩7,529 | ₩7,021 | ₩7,462 | +3.91% | 14.1만 |
|---|
| 2026.08.21 | ₩6,686 | ₩7,355 | ₩6,680 | ₩7,235 | +8.20% | 22만 |
|---|
| 2026.08.20 | ₩6,566 | ₩6,660 | ₩6,245 | ₩6,539 | -0.41% | 6.9만 |
|---|
| 2026.08.19 | ₩6,406 | ₩6,686 | ₩6,111 | ₩6,553 | +2.30% | 16.9만 |
|---|
| 2026.08.18 | ₩6,620 | ₩6,686 | ₩6,406 | ₩6,406 | -3.23% | 13.4만 |
|---|
| 2026.08.17 | ₩6,753 | ₩6,887 | ₩6,590 | ₩6,700 | -0.79% | 13.6만 |
|---|
| 2026.08.14 | ₩6,967 | ₩6,981 | ₩6,539 | ₩6,820 | -2.11% | 16.5만 |
|---|
| 2026.08.13 | ₩6,927 | ₩7,061 | ₩6,793 | ₩6,927 | 0.00% | 11.7만 |
|---|
| 2026.08.12 | ₩7,021 | ₩7,208 | ₩6,927 | ₩6,954 | -0.95% | 2.8만 |
|---|
| 2026.08.11 | ₩7,208 | ₩7,208 | ₩6,860 | ₩6,994 | -2.97% | 3.6만 |
|---|
| 2026.08.10 | ₩7,516 | ₩7,556 | ₩6,820 | ₩7,114 | -5.34% | 14.2만 |
|---|
| 2026.08.07 | ₩7,395 | ₩7,903 | ₩7,302 | ₩7,516 | +1.63% | 14.2만 |
|---|
| 2026.08.06 | ₩6,927 | ₩7,455 | ₩6,860 | ₩7,342 | +5.98% | 17.8만 |
|---|
| 2026.08.05 | ₩7,047 | ₩7,422 | ₩6,820 | ₩6,927 | -1.71% | 13.6만 |
|---|
| 2026.08.04 | ₩7,154 | ₩7,215 | ₩6,880 | ₩7,101 | -0.75% | 8.6만 |
|---|
| 2026.08.03 | ₩7,088 | ₩7,489 | ₩7,047 | ₩7,128 | +0.57% | 5.4만 |
|---|
| 2026.07.31 | ₩7,141 | ₩7,195 | ₩7,047 | ₩7,061 | -1.12% | 2.2만 |
|---|
| 2026.07.30 | ₩7,342 | ₩7,355 | ₩6,874 | ₩7,154 | -2.55% | 5.8만 |
|---|
| 2026.07.29 | ₩7,409 | ₩7,582 | ₩7,114 | ₩7,288 | -1.62% | 6.7만 |
|---|
| 2026.07.28 | ₩7,302 | ₩7,556 | ₩7,235 | ₩7,328 | +0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩7,248 | ₩7,409 | ₩6,620 | ₩7,221 | -0.37% | 6만 |
|---|
| 2026.07.24 | ₩6,981 | ₩7,475 | ₩6,981 | ₩7,302 | +4.60% | 7.1만 |
|---|
| 2026.07.23 | ₩7,128 | ₩7,302 | ₩6,767 | ₩7,007 | -1.69% | 8.5만 |
|---|
| 2026.07.22 | ₩7,342 | ₩7,415 | ₩7,057 | ₩7,195 | -2.00% | 4.3만 |
|---|
| 2026.07.21 | ₩7,195 | ₩7,529 | ₩6,914 | ₩7,409 | +2.97% | 7.1만 |
|---|
| 2026.07.20 | ₩7,556 | ₩7,729 | ₩7,154 | ₩7,241 | -4.16% | 10.2만 |
|---|
| 2026.07.17 | ₩7,302 | ₩7,582 | ₩6,807 | ₩7,542 | +3.30% | 9.6만 |
|---|
| 2026.07.16 | ₩7,435 | ₩7,489 | ₩7,221 | ₩7,355 | -1.08% | 9만 |
|---|
| 2026.07.15 | ₩7,288 | ₩7,489 | ₩7,268 | ₩7,382 | +1.28% | 7.2만 |
|---|
| 2026.07.14 | ₩7,101 | ₩7,248 | ₩6,994 | ₩7,221 | +1.69% | 7만 |
|---|
| 2026.07.13 | ₩7,074 | ₩7,340 | ₩6,966 | ₩7,101 | +0.38% | 5.3만 |
|---|
| 2026.07.10 | ₩7,141 | ₩7,342 | ₩6,914 | ₩7,114 | -0.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,074 | ₩7,315 | ₩6,807 | ₩7,141 | +0.95% | 13만 |
|---|
| 2026.07.08 | ₩7,034 | ₩7,395 | ₩6,981 | ₩7,141 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩7,101 | ₩7,342 | ₩6,914 | ₩7,034 | -0.94% | 11.4만 |
|---|
| 2026.07.06 | ₩7,235 | ₩7,489 | ₩7,021 | ₩7,047 | -2.59% | 11.3만 |
|---|
| 2026.07.02 | ₩7,141 | ₩7,435 | ₩6,780 | ₩7,235 | +1.31% | 11.6만 |
|---|
| 2026.07.01 | ₩7,302 | ₩7,622 | ₩7,168 | ₩7,248 | -0.73% | 21.1만 |
|---|
| 2026.06.30 | ₩6,981 | ₩7,355 | ₩6,860 | ₩7,315 | +4.79% | 18.9만 |
|---|
| 2026.06.29 | ₩7,128 | ₩7,273 | ₩6,971 | ₩6,994 | -1.88% | 11.7만 |
|---|
| 2026.06.26 | ₩6,633 | ₩7,355 | ₩6,633 | ₩7,101 | +7.06% | 15.6만 |
|---|
| 2026.06.25 | ₩6,914 | ₩7,141 | ₩6,633 | ₩6,633 | -4.06% | 9.6만 |
|---|
| 2026.06.24 | ₩6,553 | ₩6,981 | ₩6,424 | ₩6,874 | +4.90% | 12.1만 |
|---|
| 2026.06.23 | ₩6,232 | ₩6,673 | ₩6,151 | ₩6,446 | +3.43% | 13.5만 |
|---|
| 2026.06.22 | ₩6,165 | ₩6,419 | ₩6,114 | ₩6,299 | +2.17% | 10.6만 |
|---|
| 2026.06.18 | ₩5,964 | ₩6,311 | ₩5,871 | ₩6,218 | +4.26% | 14.6만 |
|---|
| 2026.06.17 | ₩5,911 | ₩6,312 | ₩5,911 | ₩6,004 | +1.58% | 10.4만 |
|---|
| 2026.06.16 | ₩5,750 | ₩6,339 | ₩5,746 | ₩5,911 | +2.79% | 19.7만 |
|---|
| 2026.06.15 | ₩5,322 | ₩5,764 | ₩5,162 | ₩5,750 | +8.04% | 8.9만 |
|---|
| 2026.06.12 | ₩5,617 | ₩5,764 | ₩5,149 | ₩5,162 | -8.10% | 16.4만 |
|---|
| 2026.06.11 | ₩6,285 | ₩6,392 | ₩5,510 | ₩5,764 | -8.30% | 14.9만 |
|---|
| 2026.06.10 | ₩6,151 | ₩6,406 | ₩5,924 | ₩6,299 | +2.39% | 11.9만 |
|---|
| 2026.06.09 | ₩6,031 | ₩6,258 | ₩6,031 | ₩6,205 | +2.88% | 9.1만 |
|---|
| 2026.06.08 | ₩5,831 | ₩6,018 | ₩5,804 | ₩5,938 | +1.83% | 6.8만 |
|---|
| 2026.06.05 | ₩5,469 | ₩5,817 | ₩4,814 | ₩5,737 | +4.89% | 11.3만 |
|---|
| 2026.06.04 | ₩5,536 | ₩5,860 | ₩5,523 | ₩5,550 | +0.24% | 8.1만 |
|---|
| 2026.06.03 | ₩5,068 | ₩5,617 | ₩4,894 | ₩5,496 | +8.44% | 12.3만 |
|---|
| 2026.06.02 | ₩5,229 | ₩5,282 | ₩5,149 | ₩5,189 | -0.77% | 9.4만 |
|---|
| 2026.06.01 | ₩4,721 | ₩5,309 | ₩4,533 | ₩5,269 | +11.61% | 14.6만 |
|---|
| 2026.05.29 | ₩5,015 | ₩5,015 | ₩4,694 | ₩4,908 | -2.13% | 5.2만 |
|---|
| 2026.05.28 | ₩4,680 | ₩5,015 | ₩4,586 | ₩4,988 | +6.57% | 5만 |
|---|
| 2026.05.27 | ₩4,600 | ₩4,814 | ₩4,548 | ₩4,680 | +1.74% | 5.2만 |
|---|
| 2026.05.26 | ₩4,453 | ₩4,747 | ₩4,420 | ₩4,667 | +4.80% | 5.4만 |
|---|
| 2026.05.22 | ₩4,279 | ₩4,440 | ₩4,266 | ₩4,400 | +2.81% | 5.2만 |
|---|
| 2026.05.21 | ₩4,346 | ₩4,373 | ₩4,253 | ₩4,319 | -0.62% | 1.9만 |
|---|
| 2026.05.20 | ₩4,186 | ₩4,453 | ₩4,172 | ₩4,346 | +3.83% | 8.5만 |
|---|
| 2026.05.19 | ₩4,092 | ₩4,212 | ₩4,092 | ₩4,199 | +2.61% | 3.4만 |
|---|
| 2026.05.18 | ₩4,119 | ₩4,159 | ₩4,065 | ₩4,105 | -0.32% | 3.1만 |
|---|
| 2026.05.15 | ₩3,958 | ₩4,132 | ₩3,958 | ₩4,105 | +3.72% | 2.8만 |
|---|
| 2026.05.14 | ₩3,958 | ₩4,025 | ₩3,958 | ₩3,958 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩3,985 | ₩4,051 | ₩3,878 | ₩3,972 | -0.34% | 5.1만 |
|---|
| 2026.05.12 | ₩4,319 | ₩4,319 | ₩3,891 | ₩4,012 | -7.12% | 18.7만 |
|---|
| 2026.05.11 | ₩4,627 | ₩4,668 | ₩4,346 | ₩4,360 | -5.78% | 7.3만 |
|---|
| 2026.05.08 | ₩4,774 | ₩4,868 | ₩4,507 | ₩4,640 | -2.80% | 5.9만 |
|---|
| 2026.05.07 | ₩4,279 | ₩4,921 | ₩4,279 | ₩4,787 | +11.87% | 25.7만 |
|---|
| 2026.05.06 | ₩3,945 | ₩4,547 | ₩3,932 | ₩4,266 | +8.14% | 52.8만 |
|---|
| 2026.05.05 | ₩3,744 | ₩3,871 | ₩3,744 | ₩3,851 | +2.86% | 15.4만 |
|---|
| 2026.05.04 | ₩3,785 | ₩3,851 | ₩3,704 | ₩3,744 | -1.06% | 5.3만 |
|---|
| 2026.05.01 | ₩3,785 | ₩3,811 | ₩3,744 | ₩3,811 | +0.71% | 8.5천 |
|---|
| 2026.04.30 | ₩3,758 | ₩3,785 | ₩3,731 | ₩3,785 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩3,811 | ₩3,811 | ₩3,744 | ₩3,744 | -1.75% | 1.2만 |
|---|
| 2026.04.28 | ₩3,704 | ₩3,898 | ₩3,678 | ₩3,825 | +3.25% | 11만 |
|---|
| 2026.04.27 | ₩3,704 | ₩3,744 | ₩3,691 | ₩3,718 | +0.36% | 2.4만 |
|---|
| 2026.04.24 | ₩3,718 | ₩3,731 | ₩3,678 | ₩3,731 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩3,758 | ₩3,771 | ₩3,704 | ₩3,704 | -1.42% | 1만 |
|---|
| 2026.04.22 | ₩3,771 | ₩3,785 | ₩3,731 | ₩3,744 | -0.71% | 1만 |
|---|
| 2026.04.21 | ₩3,731 | ₩3,758 | ₩3,718 | ₩3,758 | +0.72% | 1.5만 |
|---|
| 2026.04.20 | ₩3,718 | ₩3,718 | ₩3,678 | ₩3,718 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩3,718 | ₩3,731 | ₩3,651 | ₩3,731 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩3,651 | ₩3,744 | ₩3,651 | ₩3,704 | +1.47% | 2.1만 |
|---|
| 2026.04.15 | ₩3,571 | ₩3,704 | ₩3,571 | ₩3,704 | +3.75% | 1.6만 |
|---|
| 2026.04.14 | ₩3,557 | ₩3,611 | ₩3,517 | ₩3,571 | +0.38% | 8.6천 |
|---|
| 2026.04.13 | ₩3,571 | ₩3,597 | ₩3,464 | ₩3,597 | +0.75% | 4만 |
|---|
| 2026.04.10 | ₩3,611 | ₩3,624 | ₩3,544 | ₩3,597 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩3,624 | ₩3,637 | ₩3,557 | ₩3,584 | -1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩3,878 | ₩3,878 | ₩3,611 | ₩3,624 | -6.55% | 4.7만 |
|---|
| 2026.04.07 | ₩3,905 | ₩3,905 | ₩3,838 | ₩3,865 | -1.03% | 1.5만 |
|---|
| 2026.04.06 | ₩3,945 | ₩3,945 | ₩3,878 | ₩3,918 | -0.68% | 1.8만 |
|---|
| 2026.04.02 | ₩3,744 | ₩3,958 | ₩3,711 | ₩3,905 | +4.29% | 4.4만 |
|---|
| 2026.04.01 | ₩3,651 | ₩3,851 | ₩3,617 | ₩3,851 | +5.49% | 3.3만 |
|---|
| 2026.03.31 | ₩3,571 | ₩3,664 | ₩3,544 | ₩3,624 | +1.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,691 | ₩3,691 | ₩3,544 | ₩3,557 | -3.62% | 4만 |
|---|
| 2026.03.27 | ₩3,918 | ₩3,918 | ₩3,544 | ₩3,664 | -6.48% | 7.8만 |
|---|
| 2026.03.26 | ₩3,731 | ₩3,958 | ₩3,731 | ₩3,918 | +5.02% | 3.5만 |
|---|
| 2026.03.25 | ₩3,571 | ₩3,785 | ₩3,517 | ₩3,785 | +5.99% | 4.9만 |
|---|
| 2026.03.24 | ₩3,571 | ₩3,597 | ₩3,517 | ₩3,557 | -0.37% | 1.4만 |
|---|
| 2026.03.23 | ₩3,664 | ₩3,678 | ₩3,530 | ₩3,571 | -2.55% | 3.3만 |
|---|
| 2026.03.20 | ₩3,718 | ₩3,724 | ₩3,637 | ₩3,637 | -2.16% | 9.2천 |
|---|
| 2026.03.19 | ₩3,718 | ₩3,758 | ₩3,704 | ₩3,758 | +1.08% | 1.6만 |
|---|
| 2026.03.18 | ₩3,758 | ₩3,758 | ₩3,718 | ₩3,744 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩3,771 | ₩3,771 | ₩3,704 | ₩3,758 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩3,744 | ₩3,744 | ₩3,704 | ₩3,744 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩3,785 | ₩3,785 | ₩3,678 | ₩3,758 | -0.71% | 3.5만 |
|---|
| 2026.03.12 | ₩3,811 | ₩3,825 | ₩3,744 | ₩3,758 | -1.40% | 3.5만 |
|---|
| 2026.03.11 | ₩3,905 | ₩3,905 | ₩3,785 | ₩3,825 | -2.05% | 2.2만 |
|---|
| 2026.03.10 | ₩3,905 | ₩3,918 | ₩3,851 | ₩3,878 | -0.68% | 2.2만 |
|---|
| 2026.03.09 | ₩3,945 | ₩3,958 | ₩3,851 | ₩3,905 | -1.02% | 2.9만 |
|---|
| 2026.03.06 | ₩3,985 | ₩4,019 | ₩3,932 | ₩3,998 | +0.34% | 4.4만 |
|---|
| 2026.03.05 | ₩3,932 | ₩4,012 | ₩3,918 | ₩4,012 | +2.04% | 2.7만 |
|---|
| 2026.03.04 | ₩3,972 | ₩3,985 | ₩3,925 | ₩3,958 | -0.34% | 2만 |
|---|
| 2026.03.03 | ₩3,891 | ₩3,985 | ₩3,878 | ₩3,985 | +2.41% | 4만 |
|---|
| 2026.03.02 | ₩3,891 | ₩3,932 | ₩3,891 | ₩3,891 | 0.00% | 2.1만 |
|---|
| 2026.02.27 | ₩3,945 | ₩3,958 | ₩3,878 | ₩3,905 | -1.02% | 7.4만 |
|---|
| 2026.02.26 | ₩3,945 | ₩3,998 | ₩3,905 | ₩3,932 | -0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩3,891 | ₩3,998 | ₩3,825 | ₩3,932 | +1.03% | 8.4만 |
|---|
| 2026.02.24 | ₩3,865 | ₩3,891 | ₩3,811 | ₩3,851 | -0.35% | 3.7만 |
|---|
| 2026.02.23 | ₩3,865 | ₩3,878 | ₩3,811 | ₩3,878 | +0.35% | 7.6만 |
|---|
| 2026.02.20 | ₩3,998 | ₩3,998 | ₩3,878 | ₩3,878 | -3.01% | 6.1만 |
|---|
| 2026.02.19 | ₩4,012 | ₩4,012 | ₩3,945 | ₩3,998 | -0.33% | 1.6만 |
|---|
| 2026.02.18 | ₩4,052 | ₩4,065 | ₩3,998 | ₩3,998 | -1.32% | 1.7만 |
|---|
| 2026.02.17 | ₩3,878 | ₩4,059 | ₩3,878 | ₩4,052 | +4.48% | 5.3만 |
|---|
| 2026.02.13 | ₩3,865 | ₩3,918 | ₩3,825 | ₩3,878 | +0.35% | 2.6만 |
|---|
| 2026.02.12 | ₩3,811 | ₩3,865 | ₩3,698 | ₩3,865 | +1.40% | 13.3만 |
|---|
| 2026.02.11 | ₩4,039 | ₩4,065 | ₩3,771 | ₩3,811 | -5.63% | 6.4만 |
|---|
| 2026.02.10 | ₩4,065 | ₩4,079 | ₩3,985 | ₩4,012 | -1.32% | 7.9만 |
|---|
| 2026.02.09 | ₩3,985 | ₩4,172 | ₩3,932 | ₩4,052 | +1.68% | 15만 |
|---|
| 2026.02.06 | ₩3,744 | ₩3,985 | ₩3,731 | ₩3,985 | +6.43% | 7.8만 |
|---|
| 2026.02.05 | ₩3,972 | ₩4,012 | ₩3,718 | ₩3,744 | -5.72% | 11.1만 |
|---|
| 2026.02.04 | ₩3,945 | ₩4,226 | ₩3,798 | ₩3,945 | 0.00% | 46.1만 |
|---|
| 2026.02.03 | ₩3,985 | ₩4,052 | ₩3,744 | ₩3,891 | -2.35% | 12.4만 |
|---|
| 2026.02.02 | ₩3,744 | ₩3,998 | ₩3,744 | ₩3,838 | +2.50% | 9.9만 |
|---|
| 2026.01.30 | ₩3,811 | ₩3,825 | ₩3,744 | ₩3,825 | +0.35% | 3만 |
|---|
| 2026.01.29 | ₩3,744 | ₩3,825 | ₩3,744 | ₩3,811 | +1.79% | 5.4만 |
|---|
| 2026.01.28 | ₩3,744 | ₩3,771 | ₩3,744 | ₩3,771 | +0.71% | 8.3천 |
|---|
| 2026.01.27 | ₩3,798 | ₩3,811 | ₩3,744 | ₩3,744 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,785 | ₩3,811 | ₩3,731 | ₩3,791 | +0.18% | 1.5만 |
|---|
| 2026.01.23 | ₩3,744 | ₩3,798 | ₩3,682 | ₩3,785 | +1.07% | 1.8만 |
|---|
| 2026.01.22 | ₩3,785 | ₩3,811 | ₩3,744 | ₩3,744 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩3,758 | ₩3,779 | ₩3,744 | ₩3,751 | -0.18% | 1.9만 |
|---|
| 2026.01.20 | ₩3,691 | ₩3,831 | ₩3,678 | ₩3,758 | +1.81% | 4.4만 |
|---|
| 2026.01.16 | ₩3,785 | ₩3,825 | ₩3,744 | ₩3,758 | -0.71% | 3.4만 |
|---|
| 2026.01.15 | ₩3,798 | ₩3,825 | ₩3,678 | ₩3,785 | -0.35% | 4만 |
|---|
| 2026.01.14 | ₩3,838 | ₩3,865 | ₩3,678 | ₩3,798 | -1.05% | 4만 |
|---|
| 2026.01.13 | ₩3,851 | ₩3,878 | ₩3,825 | ₩3,878 | +0.69% | 3.3만 |
|---|
| 2026.01.12 | ₩3,878 | ₩3,918 | ₩3,811 | ₩3,811 | -1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩3,898 | ₩3,914 | ₩3,878 | ₩3,885 | -0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩3,838 | ₩3,914 | ₩3,838 | ₩3,878 | +1.05% | 1.7만 |
|---|
| 2026.01.07 | ₩3,825 | ₩3,878 | ₩3,825 | ₩3,838 | +0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩3,744 | ₩3,825 | ₩3,724 | ₩3,825 | +2.14% | 2.2만 |
|---|
| 2026.01.05 | ₩3,758 | ₩3,785 | ₩3,731 | ₩3,735 | -0.60% | 3만 |
|---|
| 2026.01.02 | ₩3,905 | ₩3,918 | ₩3,758 | ₩3,758 | -3.77% | 3.4만 |
|---|
| 2025.12.31 | ₩3,891 | ₩3,913 | ₩3,865 | ₩3,878 | -0.34% | 9천 |
|---|
| 2025.12.30 | ₩3,865 | ₩4,012 | ₩3,865 | ₩3,878 | +0.35% | 5.3만 |
|---|
| 2025.12.29 | ₩3,878 | ₩3,945 | ₩3,878 | ₩3,891 | +0.34% | 2.5만 |
|---|
| 2025.12.26 | ₩3,851 | ₩3,932 | ₩3,838 | ₩3,865 | +0.35% | 3.7만 |
|---|
| 2025.12.24 | ₩3,891 | ₩3,932 | ₩3,878 | ₩3,891 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩3,758 | ₩3,932 | ₩3,758 | ₩3,905 | +3.91% | 8.8만 |
|---|
| 2025.12.22 | ₩3,878 | ₩3,958 | ₩3,785 | ₩3,785 | -2.41% | 8.9만 |
|---|
| 2025.12.19 | ₩4,052 | ₩4,060 | ₩3,771 | ₩3,878 | -4.29% | 8.2만 |
|---|
| 2025.12.18 | ₩3,878 | ₩4,212 | ₩3,878 | ₩4,079 | +5.17% | 12만 |
|---|
| 2025.12.17 | ₩3,905 | ₩3,985 | ₩3,835 | ₩3,891 | -0.34% | 9.1만 |
|---|
| 2025.12.16 | ₩3,918 | ₩3,920 | ₩3,905 | ₩3,918 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,905 | ₩3,958 | ₩3,905 | ₩3,905 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,958 | ₩3,998 | ₩3,825 | ₩3,905 | -1.35% | 2.7만 |
|---|
| 2025.12.11 | ₩3,851 | ₩4,012 | ₩3,851 | ₩3,958 | +2.78% | 2.6만 |
|---|
| 2025.12.10 | ₩3,891 | ₩3,952 | ₩3,851 | ₩3,865 | -0.69% | 7.1만 |
|---|
| 2025.12.09 | ₩3,825 | ₩3,965 | ₩3,825 | ₩3,878 | +1.40% | 2.5만 |
|---|
| 2025.12.08 | ₩4,159 | ₩4,186 | ₩3,905 | ₩3,905 | -6.11% | 4.1만 |
|---|
| 2025.12.05 | ₩4,219 | ₩4,249 | ₩4,159 | ₩4,159 | -1.43% | 1.1만 |
|---|
| 2025.12.04 | ₩4,172 | ₩4,253 | ₩4,172 | ₩4,199 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩4,172 | ₩4,226 | ₩4,146 | ₩4,226 | +1.28% | 1.2만 |
|---|
| 2025.12.02 | ₩4,212 | ₩4,286 | ₩4,132 | ₩4,172 | -0.95% | 7.9만 |
|---|
| 2025.12.01 | ₩4,146 | ₩4,346 | ₩4,039 | ₩4,239 | +2.26% | 8.1만 |
|---|
| 2025.11.28 | ₩3,932 | ₩4,119 | ₩3,932 | ₩4,105 | +4.42% | 8.1만 |
|---|
| 2025.11.26 | ₩3,758 | ₩3,918 | ₩3,744 | ₩3,905 | +3.91% | 13.6만 |
|---|
| 2025.11.25 | ₩3,678 | ₩3,744 | ₩3,664 | ₩3,731 | +1.45% | 3.1만 |
|---|
| 2025.11.24 | ₩3,758 | ₩3,778 | ₩3,624 | ₩3,744 | -0.36% | 15.7만 |
|---|
| 2025.11.21 | ₩3,744 | ₩3,798 | ₩3,678 | ₩3,704 | -1.07% | 2.4만 |
|---|
| 2025.11.20 | ₩3,878 | ₩3,878 | ₩3,744 | ₩3,744 | -3.45% | 2.8만 |
|---|
| 2025.11.19 | ₩3,865 | ₩3,918 | ₩3,811 | ₩3,811 | -1.38% | 1만 |
|---|
| 2025.11.18 | ₩3,918 | ₩3,958 | ₩3,758 | ₩3,878 | -1.02% | 4.8만 |
|---|
| 2025.11.17 | ₩4,065 | ₩4,126 | ₩3,891 | ₩3,945 | -2.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,012 | ₩4,139 | ₩4,012 | ₩4,012 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩4,293 | ₩4,293 | ₩4,052 | ₩4,092 | -4.67% | 2.5만 |
|---|
| 2025.11.12 | ₩4,065 | ₩4,339 | ₩3,929 | ₩4,279 | +5.26% | 16.1만 |
|---|
| 2025.11.11 | ₩4,146 | ₩4,199 | ₩3,932 | ₩4,105 | -0.97% | 14.9만 |
|---|
| 2025.11.10 | ₩4,253 | ₩4,266 | ₩4,159 | ₩4,159 | -2.20% | 2.4만 |
|---|
| 2025.11.07 | ₩4,132 | ₩4,199 | ₩4,079 | ₩4,199 | +1.62% | 2.6만 |
|---|
| 2025.11.06 | ₩4,146 | ₩4,226 | ₩4,079 | ₩4,132 | -0.32% | 2만 |
|---|
| 2025.11.05 | ₩4,052 | ₩4,186 | ₩3,945 | ₩4,132 | +1.98% | 8.7만 |
|---|
| 2025.11.04 | ₩4,065 | ₩4,154 | ₩4,012 | ₩4,079 | +0.33% | 3.8만 |
|---|
| 2025.11.03 | ₩4,253 | ₩4,253 | ₩4,023 | ₩4,039 | -5.03% | 4.2만 |
|---|
| 2025.10.31 | ₩4,386 | ₩4,386 | ₩4,199 | ₩4,306 | -1.83% | 3.1만 |
|---|
| 2025.10.30 | ₩4,306 | ₩4,400 | ₩4,306 | ₩4,333 | +0.62% | 2.7만 |
|---|
| 2025.10.29 | ₩4,199 | ₩4,360 | ₩4,172 | ₩4,346 | +3.50% | 4.1만 |
|---|
| 2025.10.28 | ₩4,199 | ₩4,266 | ₩4,146 | ₩4,199 | 0.00% | 3.2만 |
|---|
| 2025.10.27 | ₩4,105 | ₩4,239 | ₩4,105 | ₩4,239 | +3.26% | 1.6만 |
|---|
| 2025.10.24 | ₩4,076 | ₩4,279 | ₩4,076 | ₩4,105 | +0.72% | 9.9만 |
|---|
| 2025.10.23 | ₩4,025 | ₩4,119 | ₩4,025 | ₩4,101 | +1.89% | 1.3만 |
|---|
| 2025.10.22 | ₩4,012 | ₩4,039 | ₩3,998 | ₩4,039 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩4,039 | ₩4,092 | ₩4,012 | ₩4,052 | +0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩4,079 | ₩4,119 | ₩4,012 | ₩4,012 | -1.64% | 1.6만 |
|---|
| 2025.10.17 | ₩4,105 | ₩4,139 | ₩4,052 | ₩4,119 | +0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩4,146 | ₩4,172 | ₩4,119 | ₩4,119 | -0.65% | 5.2만 |
|---|
| 2025.10.15 | ₩4,199 | ₩4,239 | ₩4,172 | ₩4,172 | -0.64% | 2.5만 |
|---|
| 2025.10.14 | ₩4,186 | ₩4,253 | ₩4,174 | ₩4,190 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩4,266 | ₩4,266 | ₩4,172 | ₩4,199 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩4,333 | ₩4,373 | ₩4,172 | ₩4,199 | -3.09% | 5.4만 |
|---|