시장 데이터를 불러오는 중
전체 종목
TDH Holdings, Inc. - Common Shares 과거 주가
TDH Holdings, Inc. - Common Shares · PETZ · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TDH Holdings, Inc. - Common Shares · PETZ · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,662 | ₩1,755 | ₩1,621 | ₩1,688 | +1.61% | 1.7만 |
| 2026.10.08 | ₩1,742 | ₩1,776 | ₩1,729 | ₩1,776 | +1.92% | 2천 |
| 2026.10.07 | ₩1,742 | ₩1,809 | ₩1,742 | ₩1,809 | +3.85% | 800 |
| 2026.10.06 | ₩1,608 | ₩1,836 | ₩1,608 | ₩1,742 | +8.33% | 1.6만 |
| 2026.10.05 | ₩1,729 | ₩1,742 | ₩1,635 | ₩1,648 | -4.65% | 4.7천 |
| 2026.10.02 | ₩1,729 | ₩1,742 | ₩1,715 | ₩1,742 | +0.78% | 700 |
| 2026.10.01 | ₩1,755 | ₩1,769 | ₩1,725 | ₩1,769 | +0.76% | 1.2만 |
| 2026.09.30 | ₩1,742 | ₩1,742 | ₩1,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| 0.00% |
| 1.1천 |
| 2026.09.29 | ₩1,729 | ₩1,809 | ₩1,729 | ₩1,809 | +4.65% | 2.3만 |
|---|
| 2026.09.28 | ₩1,836 | ₩1,863 | ₩1,822 | ₩1,863 | +1.46% | 3.2천 |
|---|
| 2026.09.25 | ₩1,829 | ₩1,829 | ₩1,809 | ₩1,809 | -1.10% | 1.2천 |
|---|
| 2026.09.24 | ₩1,782 | ₩1,889 | ₩1,777 | ₩1,829 | +2.63% | 1.4만 |
|---|
| 2026.09.23 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,796 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩1,796 | ₩1,889 | ₩1,796 | ₩1,809 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,796 | -0.74% | 1.5만 |
|---|
| 2026.09.18 | ₩1,782 | ₩1,856 | ₩1,755 | ₩1,755 | -1.50% | 3.1천 |
|---|
| 2026.09.17 | ₩1,849 | ₩1,863 | ₩1,809 | ₩1,863 | +0.72% | 2.4천 |
|---|
| 2026.09.16 | ₩1,776 | ₩1,889 | ₩1,776 | ₩1,889 | +6.42% | 5.4천 |
|---|
| 2026.09.15 | ₩1,782 | ₩1,869 | ₩1,755 | ₩1,836 | +3.01% | 7.3천 |
|---|
| 2026.09.14 | ₩1,755 | ₩1,849 | ₩1,755 | ₩1,782 | +1.53% | 5.6천 |
|---|
| 2026.09.11 | ₩1,916 | ₩1,943 | ₩1,782 | ₩1,889 | -1.40% | 1.4만 |
|---|
| 2026.09.10 | ₩1,822 | ₩1,849 | ₩1,742 | ₩1,849 | +1.47% | 2.3만 |
|---|
| 2026.09.09 | ₩1,742 | ₩1,863 | ₩1,729 | ₩1,809 | +3.85% | 1.9만 |
|---|
| 2026.09.08 | ₩1,782 | ₩1,863 | ₩1,688 | ₩1,688 | -5.26% | 10.9만 |
|---|
| 2026.09.04 | ₩1,970 | ₩2,023 | ₩1,903 | ₩1,903 | -3.40% | 4.9만 |
|---|
| 2026.09.03 | ₩2,033 | ₩2,265 | ₩2,023 | ₩2,037 | +0.20% | 9만 |
|---|
| 2026.09.02 | ₩2,010 | ₩2,238 | ₩1,916 | ₩2,144 | +6.67% | 49.6만 |
|---|
| 2026.09.01 | ₩1,809 | ₩2,412 | ₩1,688 | ₩1,983 | +9.63% | 1163.8만 |
|---|
| 2026.08.31 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,541 | -4.17% | 975.5만 |
|---|
| 2026.08.28 | ₩1,595 | ₩1,782 | ₩1,584 | ₩1,595 | 0.00% | 4.3천 |
|---|
| 2026.08.27 | ₩1,647 | ₩1,729 | ₩1,621 | ₩1,675 | +1.71% | 7.4천 |
|---|
| 2026.08.26 | ₩1,595 | ₩1,648 | ₩1,528 | ₩1,648 | +3.36% | 4.8천 |
|---|
| 2026.08.25 | ₩1,568 | ₩1,612 | ₩1,554 | ₩1,608 | +2.56% | 3.3천 |
|---|
| 2026.08.24 | ₩1,615 | ₩1,628 | ₩1,615 | ₩1,628 | +0.83% | 2.5천 |
|---|
| 2026.08.21 | ₩1,644 | ₩1,662 | ₩1,595 | ₩1,621 | -1.39% | 1만 |
|---|
| 2026.08.20 | ₩1,595 | ₩1,662 | ₩1,595 | ₩1,662 | +4.20% | 1.2만 |
|---|
| 2026.08.19 | ₩1,554 | ₩1,688 | ₩1,554 | ₩1,595 | +2.59% | 2.5만 |
|---|
| 2026.08.18 | ₩1,675 | ₩1,675 | ₩1,501 | ₩1,541 | -8.00% | 4.1만 |
|---|
| 2026.08.17 | ₩1,916 | ₩1,916 | ₩1,723 | ₩1,822 | -4.90% | 13.4만 |
|---|
| 2026.08.14 | ₩1,822 | ₩1,977 | ₩1,796 | ₩1,849 | +1.47% | 3.1만 |
|---|
| 2026.08.13 | ₩1,910 | ₩2,010 | ₩1,889 | ₩2,010 | +5.26% | 3만 |
|---|
| 2026.08.12 | ₩1,903 | ₩2,064 | ₩1,769 | ₩2,037 | +7.04% | 23.4만 |
|---|
| 2026.08.11 | ₩2,171 | ₩2,211 | ₩1,796 | ₩2,064 | -4.94% | 51.8만 |
|---|
| 2026.08.10 | ₩1,974 | ₩2,278 | ₩1,956 | ₩2,265 | +14.73% | 10.8만 |
|---|
| 2026.08.07 | ₩2,131 | ₩2,224 | ₩1,994 | ₩2,124 | -0.31% | 3.3만 |
|---|
| 2026.08.06 | ₩1,595 | ₩2,278 | ₩1,595 | ₩2,050 | +28.57% | 34.4만 |
|---|
| 2026.08.05 | ₩1,675 | ₩1,729 | ₩1,608 | ₩1,608 | -4.00% | 3.2천 |
|---|
| 2026.08.04 | ₩1,588 | ₩1,588 | ₩1,554 | ₩1,568 | -1.27% | 4.6천 |
|---|
| 2026.08.03 | ₩1,514 | ₩1,781 | ₩1,514 | ₩1,628 | +7.52% | 2.6천 |
|---|
| 2026.07.31 | ₩1,635 | ₩1,809 | ₩1,581 | ₩1,581 | -3.28% | 6.9천 |
|---|
| 2026.07.30 | ₩1,595 | ₩1,662 | ₩1,581 | ₩1,581 | -0.84% | 4.3천 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,635 | ₩1,554 | ₩1,554 | -4.13% | 3.6천 |
|---|
| 2026.07.28 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,621 | -2.42% | 2.1천 |
|---|
| 2026.07.27 | ₩1,662 | ₩1,675 | ₩1,514 | ₩1,528 | -8.06% | 1.3만 |
|---|
| 2026.07.24 | ₩1,715 | ₩1,809 | ₩1,568 | ₩1,581 | -7.81% | 1.4만 |
|---|
| 2026.07.23 | ₩1,635 | ₩1,889 | ₩1,595 | ₩1,816 | +11.07% | 24만 |
|---|
| 2026.07.22 | ₩1,528 | ₩1,608 | ₩1,474 | ₩1,608 | +5.26% | 2.8천 |
|---|
| 2026.07.21 | ₩1,487 | ₩1,568 | ₩1,487 | ₩1,568 | +5.41% | 1.1천 |
|---|
| 2026.07.20 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,474 | 0.00% | 3.2천 |
|---|
| 2026.07.17 | ₩1,462 | ₩1,541 | ₩1,461 | ₩1,514 | +3.57% | 2.3천 |
|---|
| 2026.07.16 | ₩1,591 | ₩1,591 | ₩1,447 | ₩1,447 | -9.01% | 1.3천 |
|---|
| 2026.07.15 | ₩1,474 | ₩1,566 | ₩1,474 | ₩1,501 | +1.82% | 4.2만 |
|---|
| 2026.07.14 | ₩1,581 | ₩1,621 | ₩1,501 | ₩1,501 | -5.08% | 3.1천 |
|---|
| 2026.07.13 | ₩1,581 | ₩1,664 | ₩1,501 | ₩1,568 | -0.85% | 6천 |
|---|
| 2026.07.10 | ₩1,461 | ₩1,461 | ₩1,447 | ₩1,447 | -0.92% | 4.7천 |
|---|
| 2026.07.09 | ₩1,474 | ₩1,688 | ₩1,461 | ₩1,501 | +1.82% | 4.2만 |
|---|
| 2026.07.08 | ₩1,568 | ₩1,608 | ₩1,474 | ₩1,474 | -5.98% | 1.2만 |
|---|
| 2026.07.07 | ₩1,608 | ₩1,621 | ₩1,554 | ₩1,621 | +0.83% | 1.4만 |
|---|
| 2026.07.06 | ₩1,769 | ₩1,769 | ₩1,621 | ₩1,621 | -8.33% | 1.1만 |
|---|
| 2026.07.02 | ₩1,688 | ₩1,705 | ₩1,662 | ₩1,662 | -1.59% | 2천 |
|---|
| 2026.07.01 | ₩1,688 | ₩1,742 | ₩1,670 | ₩1,742 | +3.17% | 7.2천 |
|---|
| 2026.06.30 | ₩1,796 | ₩1,860 | ₩1,688 | ₩1,688 | -5.97% | 1.3만 |
|---|
| 2026.06.29 | ₩1,742 | ₩1,816 | ₩1,715 | ₩1,715 | -1.54% | 5천 |
|---|
| 2026.06.26 | ₩1,796 | ₩1,863 | ₩1,729 | ₩1,755 | -2.24% | 3.8천 |
|---|
| 2026.06.25 | ₩1,822 | ₩2,080 | ₩1,822 | ₩1,869 | +2.57% | 3천 |
|---|
| 2026.06.24 | ₩1,755 | ₩1,903 | ₩1,742 | ₩1,809 | +3.05% | 5.3천 |
|---|
| 2026.06.23 | ₩1,796 | ₩1,876 | ₩1,796 | ₩1,809 | +0.75% | 4.5천 |
|---|
| 2026.06.22 | ₩2,010 | ₩2,011 | ₩1,869 | ₩1,869 | -7.00% | 1.4만 |
|---|
| 2026.06.18 | ₩2,037 | ₩2,077 | ₩1,997 | ₩2,010 | -1.32% | 6.8천 |
|---|
| 2026.06.17 | ₩1,997 | ₩2,144 | ₩1,986 | ₩2,023 | +1.34% | 1.2만 |
|---|
| 2026.06.16 | ₩2,037 | ₩2,117 | ₩1,983 | ₩2,010 | -1.32% | 1.9만 |
|---|
| 2026.06.15 | ₩2,157 | ₩2,198 | ₩1,983 | ₩2,010 | -6.83% | 3.1만 |
|---|
| 2026.06.12 | ₩1,983 | ₩2,157 | ₩1,863 | ₩2,064 | +4.05% | 5.1만 |
|---|
| 2026.06.11 | ₩1,688 | ₩2,446 | ₩1,688 | ₩2,278 | +34.92% | 74.9만 |
|---|
| 2026.06.10 | ₩1,608 | ₩2,291 | ₩1,581 | ₩2,157 | +34.17% | 128.2만 |
|---|
| 2026.06.09 | ₩1,501 | ₩1,688 | ₩1,501 | ₩1,635 | +8.93% | 4.7만 |
|---|
| 2026.06.08 | ₩1,541 | ₩1,635 | ₩1,487 | ₩1,635 | +6.09% | 1.8만 |
|---|
| 2026.06.05 | ₩1,541 | ₩1,581 | ₩1,491 | ₩1,581 | +2.61% | 8.5천 |
|---|
| 2026.06.04 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,581 | +2.61% | 1만 |
|---|
| 2026.06.03 | ₩1,549 | ₩1,581 | ₩1,541 | ₩1,581 | +2.08% | 5.1천 |
|---|
| 2026.06.02 | ₩1,501 | ₩1,608 | ₩1,501 | ₩1,608 | +7.14% | 1.6만 |
|---|
| 2026.06.01 | ₩1,528 | ₩1,608 | ₩1,501 | ₩1,608 | +5.26% | 5.3만 |
|---|
| 2026.05.29 | ₩1,514 | ₩1,608 | ₩1,424 | ₩1,608 | +6.19% | 3.9만 |
|---|
| 2026.05.28 | ₩1,474 | ₩1,554 | ₩1,434 | ₩1,554 | +5.45% | 5.5만 |
|---|
| 2026.05.27 | ₩1,447 | ₩1,514 | ₩1,396 | ₩1,514 | +4.63% | 5.3만 |
|---|
| 2026.05.26 | ₩1,353 | ₩1,581 | ₩1,353 | ₩1,487 | +9.90% | 23.2만 |
|---|
| 2026.05.22 | ₩1,461 | ₩1,501 | ₩1,367 | ₩1,501 | +2.75% | 19.1만 |
|---|
| 2026.05.21 | ₩1,514 | ₩1,541 | ₩1,407 | ₩1,514 | 0.00% | 57.5만 |
|---|
| 2026.05.20 | ₩1,434 | ₩1,930 | ₩1,226 | ₩1,541 | +7.48% | 2349.7만 |
|---|
| 2026.05.19 | ₩1,233 | ₩1,278 | ₩1,085 | ₩1,085 | -11.96% | 6.8만 |
|---|
| 2026.05.18 | ₩1,286 | ₩1,286 | ₩1,286 | ₩1,286 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,296 | ₩1,327 | ₩1,286 | ₩1,286 | -0.72% | 1.1천 |
|---|
| 2026.05.14 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,286 | -2.04% | 1.5천 |
|---|
| 2026.05.13 | ₩1,286 | ₩1,313 | ₩1,286 | ₩1,313 | +2.08% | 4.3천 |
|---|
| 2026.05.12 | ₩1,313 | ₩1,340 | ₩1,313 | ₩1,340 | +2.04% | 2.8천 |
|---|
| 2026.05.11 | ₩1,286 | ₩1,340 | ₩1,286 | ₩1,313 | +2.08% | 3.1천 |
|---|
| 2026.05.08 | ₩1,300 | ₩1,300 | ₩1,300 | ₩1,300 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,312 | ₩1,313 | ₩1,286 | ₩1,300 | -0.92% | 3.7천 |
|---|
| 2026.05.06 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,327 | 0.00% | 1.9천 |
|---|
| 2026.05.05 | ₩1,313 | ₩1,327 | ₩1,286 | ₩1,286 | -2.04% | 1.7천 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,340 | ₩1,325 | ₩1,325 | -1.10% | 3.9천 |
|---|
| 2026.05.01 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,353 | 0.00% | 4.5천 |
|---|
| 2026.04.30 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,340 | -1.96% | 3.5천 |
|---|
| 2026.04.29 | ₩1,353 | ₩1,353 | ₩1,344 | ₩1,344 | -0.69% | 1.4천 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,353 | -1.94% | 1.5천 |
|---|
| 2026.04.27 | ₩1,380 | ₩1,380 | ₩1,380 | ₩1,380 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩1,374 | ₩1,374 | ₩1,327 | ₩1,340 | -2.44% | 2.7천 |
|---|
| 2026.04.23 | ₩1,347 | ₩1,360 | ₩1,347 | ₩1,360 | +1.00% | 1.1천 |
|---|
| 2026.04.22 | ₩1,447 | ₩1,467 | ₩1,353 | ₩1,353 | -6.48% | 2.8천 |
|---|
| 2026.04.21 | ₩1,487 | ₩1,487 | ₩1,344 | ₩1,371 | -7.84% | 4.9천 |
|---|
| 2026.04.20 | ₩1,427 | ₩1,427 | ₩1,394 | ₩1,427 | 0.00% | 5.9천 |
|---|
| 2026.04.17 | ₩1,445 | ₩1,445 | ₩1,394 | ₩1,394 | -3.53% | 600 |
|---|
| 2026.04.16 | ₩1,273 | ₩1,367 | ₩1,273 | ₩1,367 | +7.37% | 700 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,461 | ₩1,420 | ₩1,461 | +2.83% | 1.5천 |
|---|
| 2026.04.14 | ₩1,420 | ₩1,553 | ₩1,420 | ₩1,553 | +9.34% | 8.1천 |
|---|
| 2026.04.13 | ₩1,554 | ₩1,581 | ₩1,554 | ₩1,554 | 0.00% | 7.2천 |
|---|
| 2026.04.10 | ₩1,595 | ₩1,595 | ₩1,554 | ₩1,588 | -0.42% | 1.5천 |
|---|
| 2026.04.09 | ₩1,541 | ₩1,541 | ₩1,541 | ₩1,541 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩1,621 | ₩1,621 | ₩1,621 | ₩1,621 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩1,528 | ₩1,605 | ₩1,528 | ₩1,569 | +2.72% | 500 |
|---|
| 2026.04.06 | ₩1,621 | ₩1,621 | ₩1,621 | ₩1,621 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩1,613 | ₩1,635 | ₩1,541 | ₩1,541 | -4.49% | 1천 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,635 | ₩1,474 | ₩1,554 | -4.92% | 9.9천 |
|---|
| 2026.03.31 | ₩1,621 | ₩1,635 | ₩1,583 | ₩1,635 | +0.83% | 1.5천 |
|---|
| 2026.03.30 | ₩1,635 | ₩1,635 | ₩1,628 | ₩1,635 | 0.00% | 2.3천 |
|---|
| 2026.03.27 | ₩1,652 | ₩1,663 | ₩1,595 | ₩1,635 | -1.05% | 4천 |
|---|
| 2026.03.26 | ₩1,662 | ₩1,662 | ₩1,608 | ₩1,662 | 0.00% | 2.8천 |
|---|
| 2026.03.25 | ₩1,652 | ₩1,675 | ₩1,568 | ₩1,662 | +0.57% | 1.3만 |
|---|
| 2026.03.24 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,675 | +4.17% | 500 |
|---|
| 2026.03.23 | ₩1,621 | ₩1,624 | ₩1,581 | ₩1,608 | -0.83% | 800 |
|---|
| 2026.03.20 | ₩1,662 | ₩1,662 | ₩1,557 | ₩1,644 | -1.05% | 4.4천 |
|---|
| 2026.03.19 | ₩1,623 | ₩1,675 | ₩1,595 | ₩1,595 | -1.73% | 1.9천 |
|---|
| 2026.03.18 | ₩1,528 | ₩1,702 | ₩1,516 | ₩1,662 | +8.77% | 1.3만 |
|---|
| 2026.03.17 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,621 | +1.68% | 3.8천 |
|---|
| 2026.03.16 | ₩1,487 | ₩1,621 | ₩1,447 | ₩1,621 | +9.01% | 1.3만 |
|---|
| 2026.03.13 | ₩1,487 | ₩1,601 | ₩1,487 | ₩1,544 | +3.78% | 1.9천 |
|---|
| 2026.03.12 | ₩1,631 | ₩1,647 | ₩1,514 | ₩1,621 | -0.58% | 4.7천 |
|---|
| 2026.03.11 | ₩1,501 | ₩1,621 | ₩1,474 | ₩1,487 | -0.89% | 2만 |
|---|
| 2026.03.10 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,541 | +4.55% | 1.3만 |
|---|
| 2026.03.09 | ₩1,514 | ₩1,514 | ₩1,501 | ₩1,501 | -0.88% | 1.8천 |
|---|
| 2026.03.06 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,501 | +2.75% | 7.4천 |
|---|
| 2026.03.05 | ₩1,494 | ₩1,568 | ₩1,461 | ₩1,474 | -1.35% | 8.4천 |
|---|
| 2026.03.04 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 5.3천 |
|---|
| 2026.03.03 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,487 | -0.89% | 4.3천 |
|---|
| 2026.03.02 | ₩1,447 | ₩1,568 | ₩1,447 | ₩1,568 | +8.33% | 6.6천 |
|---|
| 2026.02.27 | ₩1,420 | ₩1,528 | ₩1,420 | ₩1,481 | +4.25% | 1.5천 |
|---|
| 2026.02.26 | ₩1,407 | ₩1,407 | ₩1,395 | ₩1,395 | -0.86% | 1.3천 |
|---|
| 2026.02.25 | ₩1,439 | ₩1,548 | ₩1,423 | ₩1,474 | +2.42% | 4.6천 |
|---|
| 2026.02.24 | ₩1,410 | ₩1,548 | ₩1,394 | ₩1,404 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩1,528 | ₩1,528 | ₩1,528 | ₩1,528 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩1,528 | ₩1,528 | ₩1,528 | ₩1,528 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩1,487 | ₩1,528 | ₩1,420 | ₩1,528 | +2.70% | 3.4천 |
|---|
| 2026.02.18 | ₩1,474 | ₩1,508 | ₩1,461 | ₩1,501 | +1.82% | 8.9천 |
|---|
| 2026.02.17 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,487 | -2.63% | 1.8천 |
|---|
| 2026.02.13 | ₩1,420 | ₩1,420 | ₩1,420 | ₩1,420 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩1,407 | ₩1,447 | ₩1,394 | ₩1,394 | -0.95% | 700 |
|---|
| 2026.02.11 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,501 | +4.67% | 3.9천 |
|---|
| 2026.02.10 | ₩1,434 | ₩1,434 | ₩1,434 | ₩1,434 | 0.00% | 1.4천 |
|---|
| 2026.02.09 | ₩1,501 | ₩1,501 | ₩1,380 | ₩1,432 | -4.55% | 1.3만 |
|---|
| 2026.02.06 | ₩1,394 | ₩1,461 | ₩1,380 | ₩1,461 | +4.81% | 2.8천 |
|---|
| 2026.02.05 | ₩1,394 | ₩1,420 | ₩1,380 | ₩1,420 | +1.92% | 3.3천 |
|---|
| 2026.02.04 | ₩1,490 | ₩1,490 | ₩1,353 | ₩1,380 | -7.37% | 1.2만 |
|---|
| 2026.02.03 | ₩1,501 | ₩1,541 | ₩1,420 | ₩1,514 | +0.89% | 4.9천 |
|---|
| 2026.02.02 | ₩1,487 | ₩1,809 | ₩1,487 | ₩1,595 | +7.21% | 10만 |
|---|
| 2026.01.30 | ₩1,554 | ₩1,608 | ₩1,541 | ₩1,608 | +3.45% | 1.3만 |
|---|
| 2026.01.29 | ₩1,494 | ₩1,581 | ₩1,494 | ₩1,568 | +4.93% | 1.6만 |
|---|
| 2026.01.28 | ₩1,528 | ₩1,541 | ₩1,477 | ₩1,541 | +0.88% | 5.1천 |
|---|
| 2026.01.27 | ₩1,525 | ₩1,613 | ₩1,474 | ₩1,581 | +3.69% | 2.4만 |
|---|
| 2026.01.26 | ₩1,506 | ₩1,568 | ₩1,447 | ₩1,528 | +1.42% | 2만 |
|---|
| 2026.01.23 | ₩1,501 | ₩1,554 | ₩1,394 | ₩1,514 | +0.89% | 3.1만 |
|---|
| 2026.01.22 | ₩1,540 | ₩1,540 | ₩1,420 | ₩1,474 | -4.26% | 7천 |
|---|
| 2026.01.21 | ₩1,407 | ₩1,501 | ₩1,407 | ₩1,474 | +4.76% | 2.6만 |
|---|
| 2026.01.20 | ₩1,367 | ₩1,514 | ₩1,367 | ₩1,447 | +5.88% | 4.1만 |
|---|
| 2026.01.16 | ₩1,446 | ₩1,474 | ₩1,367 | ₩1,434 | -0.83% | 8.4천 |
|---|
| 2026.01.15 | ₩1,407 | ₩1,514 | ₩1,392 | ₩1,439 | +2.29% | 1.8만 |
|---|
| 2026.01.14 | ₩1,331 | ₩1,434 | ₩1,331 | ₩1,420 | +6.75% | 9.9천 |
|---|
| 2026.01.13 | ₩1,394 | ₩1,427 | ₩1,368 | ₩1,394 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩1,309 | ₩1,420 | ₩1,309 | ₩1,394 | +6.45% | 1.4만 |
|---|
| 2026.01.09 | ₩1,336 | ₩1,407 | ₩1,336 | ₩1,367 | +2.31% | 1.2만 |
|---|
| 2026.01.08 | ₩1,337 | ₩1,394 | ₩1,337 | ₩1,380 | +3.21% | 2.5만 |
|---|
| 2026.01.07 | ₩1,296 | ₩1,367 | ₩1,273 | ₩1,327 | +2.38% | 9.7천 |
|---|
| 2026.01.06 | ₩1,320 | ₩1,340 | ₩1,273 | ₩1,340 | +1.52% | 1.4만 |
|---|
| 2026.01.05 | ₩1,300 | ₩1,313 | ₩1,252 | ₩1,273 | -2.06% | 7.6천 |
|---|
| 2026.01.02 | ₩1,380 | ₩1,380 | ₩1,219 | ₩1,253 | -9.22% | 6.8천 |
|---|
| 2025.12.31 | ₩1,237 | ₩1,273 | ₩1,206 | ₩1,219 | -1.41% | 4.9천 |
|---|
| 2025.12.30 | ₩1,260 | ₩1,261 | ₩1,233 | ₩1,233 | -2.13% | 6.5천 |
|---|
| 2025.12.29 | ₩1,300 | ₩1,313 | ₩1,246 | ₩1,260 | -3.09% | 1.8만 |
|---|
| 2025.12.26 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,313 | 0.00% | 4.5천 |
|---|
| 2025.12.24 | ₩1,273 | ₩1,273 | ₩1,273 | ₩1,273 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩1,321 | ₩1,368 | ₩1,269 | ₩1,353 | +2.43% | 4.2천 |
|---|
| 2025.12.22 | ₩1,327 | ₩1,407 | ₩1,235 | ₩1,347 | +1.52% | 4.3만 |
|---|
| 2025.12.19 | ₩1,357 | ₩1,380 | ₩1,327 | ₩1,327 | -2.27% | 6.4천 |
|---|
| 2025.12.18 | ₩1,340 | ₩1,375 | ₩1,340 | ₩1,351 | +0.80% | 3.5천 |
|---|
| 2025.12.17 | ₩1,336 | ₩1,394 | ₩1,336 | ₩1,374 | +2.81% | 8.8천 |
|---|
| 2025.12.16 | ₩1,320 | ₩1,394 | ₩1,320 | ₩1,387 | +5.08% | 5.1천 |
|---|
| 2025.12.15 | ₩1,394 | ₩1,394 | ₩1,347 | ₩1,368 | -1.83% | 8.9천 |
|---|
| 2025.12.12 | ₩1,394 | ₩1,394 | ₩1,328 | ₩1,394 | 0.00% | 7.1천 |
|---|
| 2025.12.11 | ₩1,394 | ₩1,394 | ₩1,308 | ₩1,313 | -5.77% | 2.8만 |
|---|
| 2025.12.10 | ₩1,348 | ₩1,420 | ₩1,339 | ₩1,353 | +0.40% | 1.1만 |
|---|
| 2025.12.09 | ₩1,379 | ₩1,379 | ₩1,340 | ₩1,340 | -2.82% | 2.4천 |
|---|
| 2025.12.08 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,394 | -0.95% | 6.7천 |
|---|
| 2025.12.05 | ₩1,351 | ₩1,418 | ₩1,351 | ₩1,396 | +3.37% | 7.6천 |
|---|
| 2025.12.04 | ₩1,367 | ₩1,420 | ₩1,340 | ₩1,387 | +1.47% | 1.6만 |
|---|
| 2025.12.03 | ₩1,420 | ₩1,447 | ₩1,376 | ₩1,380 | -2.83% | 1.2만 |
|---|
| 2025.12.02 | ₩1,357 | ₩1,420 | ₩1,355 | ₩1,420 | +4.64% | 9.4천 |
|---|
| 2025.12.01 | ₩1,367 | ₩1,380 | ₩1,367 | ₩1,380 | +0.98% | 700 |
|---|
| 2025.11.28 | ₩1,336 | ₩1,340 | ₩1,329 | ₩1,329 | -0.50% | 8.3천 |
|---|
| 2025.11.26 | ₩1,286 | ₩1,336 | ₩1,286 | ₩1,336 | +3.85% | 5.4천 |
|---|
| 2025.11.25 | ₩1,300 | ₩1,300 | ₩1,276 | ₩1,286 | -1.03% | 4.2천 |
|---|
| 2025.11.24 | ₩1,293 | ₩1,296 | ₩1,273 | ₩1,278 | -1.14% | 6.4천 |
|---|
| 2025.11.21 | ₩1,394 | ₩1,394 | ₩1,296 | ₩1,296 | -7.02% | 8천 |
|---|
| 2025.11.20 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,313 | -3.92% | 1.2만 |
|---|
| 2025.11.19 | ₩1,394 | ₩1,399 | ₩1,340 | ₩1,340 | -3.85% | 9.7천 |
|---|
| 2025.11.18 | ₩1,394 | ₩1,416 | ₩1,340 | ₩1,340 | -3.85% | 7.7천 |
|---|
| 2025.11.17 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,353 | -2.88% | 8.3천 |
|---|
| 2025.11.14 | ₩1,353 | ₩1,424 | ₩1,343 | ₩1,367 | +0.99% | 7.5천 |
|---|
| 2025.11.13 | ₩1,355 | ₩1,387 | ₩1,353 | ₩1,387 | +2.37% | 1.8천 |
|---|
| 2025.11.12 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,353 | -4.72% | 1.3만 |
|---|
| 2025.11.11 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,380 | -1.90% | 2.3천 |
|---|
| 2025.11.10 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,407 | -0.94% | 4천 |
|---|
| 2025.11.07 | ₩1,396 | ₩1,407 | ₩1,380 | ₩1,380 | -1.15% | 1.2만 |
|---|
| 2025.11.06 | ₩1,407 | ₩1,461 | ₩1,394 | ₩1,394 | -0.95% | 4.6천 |
|---|
| 2025.11.05 | ₩1,428 | ₩1,487 | ₩1,394 | ₩1,407 | -1.50% | 1.4만 |
|---|
| 2025.11.04 | ₩1,394 | ₩1,427 | ₩1,394 | ₩1,420 | +1.92% | 5.3천 |
|---|
| 2025.11.03 | ₩1,407 | ₩1,434 | ₩1,394 | ₩1,407 | 0.00% | 5.4천 |
|---|
| 2025.10.31 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,447 | +3.85% | 4.1천 |
|---|
| 2025.10.30 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,394 | -1.89% | 9.7천 |
|---|
| 2025.10.29 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,420 | 0.00% | 1.1만 |
|---|
| 2025.10.28 | ₩1,499 | ₩1,513 | ₩1,394 | ₩1,420 | -5.27% | 1.4만 |
|---|
| 2025.10.27 | ₩1,486 | ₩1,486 | ₩1,380 | ₩1,434 | -3.52% | 8.4천 |
|---|
| 2025.10.24 | ₩1,394 | ₩1,474 | ₩1,367 | ₩1,420 | +1.92% | 2.6천 |
|---|
| 2025.10.23 | ₩1,501 | ₩1,501 | ₩1,380 | ₩1,394 | -7.14% | 6.5천 |
|---|
| 2025.10.22 | ₩1,420 | ₩1,474 | ₩1,380 | ₩1,388 | -2.26% | 4.1천 |
|---|
| 2025.10.21 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,416 | +4.65% | 6.9천 |
|---|
| 2025.10.20 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,394 | +2.97% | 6.4천 |
|---|
| 2025.10.17 | ₩1,407 | ₩1,447 | ₩1,394 | ₩1,394 | -0.95% | 6천 |
|---|
| 2025.10.16 | ₩1,474 | ₩1,487 | ₩1,353 | ₩1,407 | -4.55% | 3.2만 |
|---|
| 2025.10.15 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,420 | -6.19% | 8.8천 |
|---|
| 2025.10.14 | ₩1,474 | ₩1,508 | ₩1,394 | ₩1,407 | -4.55% | 2.4만 |
|---|
| 2025.10.13 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,461 | -0.91% | 1만 |
|---|
| 2025.10.10 | ₩1,581 | ₩1,581 | ₩1,407 | ₩1,461 | -7.63% | 2.8만 |
|---|