시장 데이터를 불러오는 중
전체 종목
Trident Digital Tech Holdings Ltd - Class B Ordinary Shares 과거 주가
Trident Digital Tech Holdings Ltd - Class B Ordinary Shares · TDTH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trident Digital Tech Holdings Ltd - Class B Ordinary Shares · TDTH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,179 | ₩1,286 | ₩1,091 | ₩1,272 | +7.84% | 7.5만 |
| 2026.10.08 | ₩1,353 | ₩1,353 | ₩1,193 | ₩1,193 | -11.88% | 3.7만 |
| 2026.10.07 | ₩1,273 | ₩1,434 | ₩1,273 | ₩1,367 | +7.37% | 2.3만 |
| 2026.10.06 | ₩1,286 | ₩1,340 | ₩1,233 | ₩1,307 | +1.56% | 3.3만 |
| 2026.10.05 | ₩1,340 | ₩1,340 | ₩1,139 | ₩1,273 | -5.00% | 5.1만 |
| 2026.10.02 | ₩1,340 | ₩1,420 | ₩1,246 | ₩1,313 | -2.00% | 5.9만 |
| 2026.10.01 | ₩1,367 | ₩1,434 | ₩1,340 | ₩1,353 | -0.98% | 1.9만 |
| 2026.09.30 | ₩1,394 | ₩1,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| -0.96% |
| 10.5만 |
| 2026.09.29 | ₩1,193 | ₩1,876 | ₩906 | ₩1,528 | +28.09% | 110.4만 |
|---|
| 2026.09.28 | ₩1,983 | ₩2,005 | ₩1,420 | ₩1,487 | -25.00% | 21.8만 |
|---|
| 2026.09.25 | ₩2,506 | ₩2,506 | ₩1,943 | ₩1,956 | -21.93% | 12.5만 |
|---|
| 2026.09.24 | ₩2,546 | ₩2,653 | ₩2,345 | ₩2,559 | +0.53% | 5.5만 |
|---|
| 2026.09.23 | ₩2,345 | ₩2,546 | ₩2,345 | ₩2,506 | +6.86% | 2.3만 |
|---|
| 2026.09.22 | ₩2,238 | ₩2,399 | ₩2,238 | ₩2,325 | +3.89% | 1.4만 |
|---|
| 2026.09.21 | ₩2,265 | ₩2,399 | ₩2,198 | ₩2,345 | +3.55% | 2.7만 |
|---|
| 2026.09.18 | ₩2,425 | ₩2,433 | ₩2,265 | ₩2,278 | -6.08% | 1.5만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,479 | ₩2,090 | ₩2,452 | +17.31% | 10.5만 |
|---|
| 2026.09.16 | ₩2,224 | ₩2,313 | ₩2,144 | ₩2,305 | +3.61% | 7.2천 |
|---|
| 2026.09.15 | ₩2,318 | ₩2,332 | ₩2,171 | ₩2,251 | -2.89% | 3.8만 |
|---|
| 2026.09.14 | ₩2,211 | ₩2,345 | ₩2,157 | ₩2,298 | +3.94% | 4.8만 |
|---|
| 2026.09.11 | ₩2,144 | ₩2,251 | ₩2,023 | ₩2,251 | +5.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,077 | ₩2,231 | ₩2,077 | ₩2,211 | +6.45% | 7.3만 |
|---|
| 2026.09.09 | ₩2,492 | ₩2,573 | ₩2,278 | ₩2,278 | -8.60% | 92.2만 |
|---|
| 2026.09.08 | ₩2,559 | ₩2,559 | ₩2,452 | ₩2,479 | -3.14% | 1.2만 |
|---|
| 2026.09.04 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,533 | +5.00% | 3만 |
|---|
| 2026.09.03 | ₩2,388 | ₩2,500 | ₩2,345 | ₩2,466 | +3.25% | 4만 |
|---|
| 2026.09.02 | ₩2,425 | ₩2,492 | ₩2,345 | ₩2,358 | -2.76% | 3.8만 |
|---|
| 2026.09.01 | ₩2,452 | ₩2,492 | ₩2,412 | ₩2,412 | -1.64% | 1.4만 |
|---|
| 2026.08.31 | ₩2,533 | ₩2,550 | ₩2,412 | ₩2,452 | -3.17% | 2.2만 |
|---|
| 2026.08.28 | ₩2,673 | ₩2,680 | ₩2,539 | ₩2,539 | -5.01% | 9.1천 |
|---|
| 2026.08.27 | ₩2,680 | ₩2,742 | ₩2,613 | ₩2,626 | -2.00% | 2.1만 |
|---|
| 2026.08.26 | ₩2,636 | ₩2,799 | ₩2,626 | ₩2,683 | +1.78% | 1.6만 |
|---|
| 2026.08.25 | ₩2,519 | ₩2,908 | ₩2,519 | ₩2,700 | +7.18% | 2.6만 |
|---|
| 2026.08.24 | ₩2,519 | ₩2,626 | ₩2,439 | ₩2,546 | +1.06% | 1.8만 |
|---|
| 2026.08.21 | ₩2,479 | ₩2,653 | ₩2,432 | ₩2,506 | +1.08% | 3.3만 |
|---|
| 2026.08.20 | ₩2,479 | ₩2,546 | ₩2,425 | ₩2,466 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,814 | ₩2,412 | ₩2,626 | -2.00% | 22.3만 |
|---|
| 2026.08.18 | ₩2,519 | ₩3,323 | ₩2,519 | ₩2,747 | +9.04% | 62만 |
|---|
| 2026.08.17 | ₩2,533 | ₩2,833 | ₩2,533 | ₩2,586 | +2.12% | 4.6만 |
|---|
| 2026.08.14 | ₩3,028 | ₩3,109 | ₩2,088 | ₩2,533 | -16.37% | 59.6만 |
|---|
| 2026.08.13 | ₩2,894 | ₩3,069 | ₩2,881 | ₩2,961 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩2,948 | ₩3,015 | ₩2,894 | ₩2,935 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩3,176 | ₩3,176 | ₩2,814 | ₩2,951 | -7.09% | 3.1만 |
|---|
| 2026.08.10 | ₩3,042 | ₩3,377 | ₩3,015 | ₩3,176 | +4.41% | 1.5만 |
|---|
| 2026.08.07 | ₩3,141 | ₩3,370 | ₩3,122 | ₩3,149 | +0.26% | 5.9천 |
|---|
| 2026.08.06 | ₩3,216 | ₩3,538 | ₩3,109 | ₩3,270 | +1.67% | 1.4만 |
|---|
| 2026.08.05 | ₩3,633 | ₩3,676 | ₩3,283 | ₩3,283 | -9.63% | 1.1만 |
|---|
| 2026.08.04 | ₩3,216 | ₩3,497 | ₩3,213 | ₩3,404 | +5.83% | 1.8만 |
|---|
| 2026.08.03 | ₩3,055 | ₩3,350 | ₩3,055 | ₩3,095 | +1.32% | 1.7만 |
|---|
| 2026.07.31 | ₩3,323 | ₩3,434 | ₩3,109 | ₩3,122 | -6.05% | 8.9만 |
|---|
| 2026.07.30 | ₩3,698 | ₩3,698 | ₩2,935 | ₩3,404 | -7.97% | 4.1만 |
|---|
| 2026.07.29 | ₩3,765 | ₩3,993 | ₩3,660 | ₩3,698 | -1.78% | 2.8만 |
|---|
| 2026.07.28 | ₩4,033 | ₩4,033 | ₩3,685 | ₩3,873 | -3.99% | 2.3만 |
|---|
| 2026.07.27 | ₩3,980 | ₩4,141 | ₩3,812 | ₩4,033 | +1.35% | 4.3만 |
|---|
| 2026.07.24 | ₩3,953 | ₩4,224 | ₩3,779 | ₩3,953 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩4,060 | ₩4,100 | ₩3,739 | ₩3,913 | -3.63% | 4.4만 |
|---|
| 2026.07.22 | ₩3,725 | ₩4,114 | ₩3,725 | ₩4,060 | +8.99% | 6.9만 |
|---|
| 2026.07.21 | ₩3,605 | ₩3,806 | ₩3,378 | ₩3,765 | +4.46% | 11.4만 |
|---|
| 2026.07.20 | ₩3,765 | ₩4,007 | ₩3,672 | ₩3,712 | -1.42% | 5.5만 |
|---|
| 2026.07.17 | ₩3,430 | ₩4,087 | ₩3,216 | ₩3,806 | +10.94% | 13.5만 |
|---|
| 2026.07.16 | ₩3,996 | ₩3,996 | ₩3,082 | ₩3,538 | -11.47% | 9.6만 |
|---|
| 2026.07.15 | ₩3,444 | ₩4,020 | ₩3,444 | ₩3,926 | +14.01% | 33.6만 |
|---|
| 2026.07.14 | ₩3,390 | ₩3,538 | ₩3,042 | ₩3,377 | -0.40% | 17.4만 |
|---|
| 2026.07.13 | ₩2,774 | ₩3,618 | ₩2,747 | ₩3,538 | +27.54% | 38.4만 |
|---|
| 2026.07.10 | ₩3,136 | ₩3,270 | ₩2,648 | ₩2,908 | -7.26% | 53.5만 |
|---|
| 2026.07.09 | ₩2,908 | ₩3,725 | ₩2,466 | ₩3,471 | +19.35% | 1158.2만 |
|---|
| 2026.07.08 | ₩2,723 | ₩2,841 | ₩2,358 | ₩2,452 | -9.94% | 200.1만 |
|---|
| 2026.07.07 | ₩4,020 | ₩4,234 | ₩3,176 | ₩3,430 | -14.67% | 4065.6만 |
|---|
| 2026.07.06 | ₩2,010 | ₩3,136 | ₩1,956 | ₩2,439 | +21.33% | 2253.8만 |
|---|
| 2026.07.02 | ₩2,104 | ₩2,232 | ₩2,077 | ₩2,104 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,889 | ₩2,178 | ₩1,849 | ₩2,171 | +14.89% | 2만 |
|---|
| 2026.06.30 | ₩1,742 | ₩2,037 | ₩1,702 | ₩1,956 | +12.31% | 37.1만 |
|---|
| 2026.06.29 | ₩1,889 | ₩1,916 | ₩1,755 | ₩1,903 | +0.71% | 3.1만 |
|---|
| 2026.06.26 | ₩2,131 | ₩2,144 | ₩1,956 | ₩1,997 | -6.29% | 45.7만 |
|---|
| 2026.06.25 | ₩2,198 | ₩2,216 | ₩2,010 | ₩2,037 | -7.32% | 2.4만 |
|---|
| 2026.06.24 | ₩2,466 | ₩2,466 | ₩1,997 | ₩2,090 | -15.22% | 6.4만 |
|---|
| 2026.06.23 | ₩2,573 | ₩2,747 | ₩2,358 | ₩2,439 | -5.21% | 13.3만 |
|---|
| 2026.06.22 | ₩2,680 | ₩2,747 | ₩2,439 | ₩2,573 | -4.00% | 5.5만 |
|---|
| 2026.06.18 | ₩2,479 | ₩3,015 | ₩2,332 | ₩2,854 | +15.14% | 44.5만 |
|---|
| 2026.06.17 | ₩3,002 | ₩3,002 | ₩2,291 | ₩2,412 | -19.64% | 4.2만 |
|---|
| 2026.06.16 | ₩3,229 | ₩3,229 | ₩2,948 | ₩2,988 | -7.47% | 1.6만 |
|---|
| 2026.06.15 | ₩3,337 | ₩3,518 | ₩3,082 | ₩3,149 | -5.62% | 3.3만 |
|---|
| 2026.06.12 | ₩3,229 | ₩3,497 | ₩3,229 | ₩3,377 | +4.56% | 2.3만 |
|---|
| 2026.06.11 | ₩3,122 | ₩3,323 | ₩3,082 | ₩3,243 | +3.86% | 2.1만 |
|---|
| 2026.06.10 | ₩3,082 | ₩3,417 | ₩3,082 | ₩3,136 | +1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩3,323 | ₩3,323 | ₩3,015 | ₩3,055 | -8.06% | 2.2만 |
|---|
| 2026.06.08 | ₩3,109 | ₩3,337 | ₩3,082 | ₩3,243 | +4.31% | 2.2만 |
|---|
| 2026.06.05 | ₩4,114 | ₩4,114 | ₩3,176 | ₩3,176 | -22.80% | 7.4만 |
|---|
| 2026.06.04 | ₩4,382 | ₩4,623 | ₩3,685 | ₩4,234 | -3.36% | 32.8만 |
|---|
| 2026.06.03 | ₩5,025 | ₩5,025 | ₩4,167 | ₩4,435 | -11.73% | 9.5만 |
|---|
| 2026.06.02 | ₩3,792 | ₩5,273 | ₩3,698 | ₩5,052 | +33.22% | 40.3만 |
|---|
| 2026.06.01 | ₩3,457 | ₩3,779 | ₩3,296 | ₩3,645 | +5.43% | 7.1만 |
|---|
| 2026.05.29 | ₩4,007 | ₩4,141 | ₩3,363 | ₩3,444 | -14.05% | 12.8만 |
|---|
| 2026.05.28 | ₩3,109 | ₩4,355 | ₩2,948 | ₩4,100 | +31.90% | 36.9만 |
|---|
| 2026.05.27 | ₩3,109 | ₩3,724 | ₩2,896 | ₩3,256 | +4.74% | 39만 |
|---|
| 2026.05.26 | ₩2,492 | ₩2,935 | ₩2,318 | ₩2,747 | +10.22% | 12.5만 |
|---|
| 2026.05.22 | ₩1,930 | ₩2,546 | ₩1,930 | ₩2,446 | +26.74% | 23.7만 |
|---|
| 2026.05.21 | ₩1,956 | ₩2,278 | ₩1,849 | ₩1,889 | -3.42% | 5.3만 |
|---|
| 2026.05.20 | ₩2,157 | ₩2,318 | ₩1,735 | ₩1,997 | -7.45% | 10.9만 |
|---|
| 2026.05.19 | ₩1,809 | ₩2,466 | ₩1,722 | ₩2,332 | +28.89% | 61만 |
|---|
| 2026.05.18 | ₩2,345 | ₩2,345 | ₩1,876 | ₩1,876 | -20.00% | 2.1만 |
|---|
| 2026.05.15 | ₩2,010 | ₩2,211 | ₩1,956 | ₩2,010 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩2,050 | ₩2,305 | ₩2,050 | ₩2,144 | +4.58% | 1.5만 |
|---|
| 2026.05.13 | ₩2,224 | ₩2,251 | ₩1,916 | ₩2,157 | -3.01% | 4.9만 |
|---|
| 2026.05.12 | ₩2,318 | ₩2,640 | ₩2,184 | ₩2,265 | -2.31% | 1.5만 |
|---|
| 2026.05.11 | ₩2,452 | ₩2,546 | ₩2,305 | ₩2,332 | -4.92% | 3.7만 |
|---|
| 2026.05.08 | ₩2,506 | ₩2,613 | ₩2,412 | ₩2,533 | +1.07% | 3.3만 |
|---|
| 2026.05.07 | ₩2,600 | ₩2,653 | ₩2,519 | ₩2,626 | +1.03% | 1.6만 |
|---|
| 2026.05.06 | ₩2,600 | ₩2,908 | ₩2,566 | ₩2,640 | +1.55% | 5만 |
|---|
| 2026.05.05 | ₩2,841 | ₩2,948 | ₩2,546 | ₩2,626 | -7.55% | 4.5만 |
|---|
| 2026.05.04 | ₩3,203 | ₩3,203 | ₩2,667 | ₩2,961 | -7.53% | 8.7만 |
|---|
| 2026.05.01 | ₩2,680 | ₩3,402 | ₩2,680 | ₩3,283 | +22.50% | 8.4만 |
|---|
| 2026.04.30 | ₩2,573 | ₩2,797 | ₩2,573 | ₩2,787 | +8.33% | 2.2만 |
|---|
| 2026.04.29 | ₩2,894 | ₩2,935 | ₩2,533 | ₩2,653 | -8.33% | 3.2만 |
|---|
| 2026.04.28 | ₩2,372 | ₩2,948 | ₩2,291 | ₩2,948 | +24.29% | 6.5만 |
|---|
| 2026.04.27 | ₩2,506 | ₩2,519 | ₩2,305 | ₩2,372 | -5.35% | 6만 |
|---|
| 2026.04.24 | ₩2,667 | ₩2,680 | ₩2,318 | ₩2,626 | -1.51% | 10.4만 |
|---|
| 2026.04.23 | ₩2,814 | ₩2,814 | ₩2,251 | ₩2,734 | -2.86% | 11.8만 |
|---|
| 2026.04.22 | ₩2,613 | ₩3,216 | ₩2,492 | ₩3,095 | +18.46% | 158.5만 |
|---|
| 2026.04.21 | ₩3,337 | ₩3,618 | ₩2,613 | ₩3,015 | -9.64% | 18.3만 |
|---|
| 2026.04.20 | ₩3,497 | ₩3,980 | ₩3,216 | ₩3,618 | +3.45% | 12.4만 |
|---|
| 2026.04.17 | ₩3,739 | ₩4,020 | ₩3,618 | ₩3,698 | -1.08% | 9.2만 |
|---|
| 2026.04.16 | ₩4,020 | ₩4,100 | ₩3,658 | ₩4,020 | 0.00% | 11.8만 |
|---|
| 2026.04.15 | ₩4,020 | ₩4,060 | ₩3,698 | ₩4,020 | 0.00% | 5.1만 |
|---|
| 2026.04.14 | ₩4,261 | ₩4,422 | ₩3,457 | ₩4,020 | -5.66% | 16만 |
|---|
| 2026.04.13 | ₩4,422 | ₩4,824 | ₩4,060 | ₩4,261 | -3.64% | 13만 |
|---|
| 2026.04.10 | ₩4,824 | ₩4,904 | ₩3,819 | ₩4,422 | -8.33% | 26.1만 |
|---|
| 2026.04.09 | ₩4,864 | ₩5,146 | ₩3,940 | ₩4,744 | -2.48% | 37.2만 |
|---|
| 2026.04.08 | ₩6,432 | ₩6,633 | ₩4,663 | ₩5,226 | -18.75% | 9.3만 |
|---|
| 2026.04.07 | ₩6,915 | ₩7,276 | ₩6,231 | ₩6,754 | -2.33% | 6.1만 |
|---|
| 2026.04.06 | ₩7,236 | ₩7,317 | ₩6,915 | ₩6,915 | -4.44% | 2만 |
|---|
| 2026.04.02 | ₩8,080 | ₩8,080 | ₩6,834 | ₩7,116 | -11.94% | 1.6만 |
|---|
| 2026.04.01 | ₩7,638 | ₩8,442 | ₩7,558 | ₩7,920 | +3.68% | 9.1천 |
|---|
| 2026.03.31 | ₩8,482 | ₩8,482 | ₩7,317 | ₩7,678 | -9.48% | 1.3만 |
|---|
| 2026.03.30 | ₩8,322 | ₩8,603 | ₩7,759 | ₩7,759 | -6.76% | 5.4천 |
|---|
| 2026.03.27 | ₩8,362 | ₩8,884 | ₩8,040 | ₩8,201 | -1.92% | 1만 |
|---|
| 2026.03.26 | ₩8,844 | ₩8,844 | ₩8,402 | ₩8,603 | -2.73% | 6천 |
|---|
| 2026.03.25 | ₩8,563 | ₩9,246 | ₩8,563 | ₩8,804 | +2.82% | 5.8천 |
|---|
| 2026.03.24 | ₩8,563 | ₩9,166 | ₩8,563 | ₩8,925 | +4.23% | 7.1천 |
|---|
| 2026.03.23 | ₩8,121 | ₩9,166 | ₩8,121 | ₩8,643 | +6.44% | 7.8천 |
|---|
| 2026.03.20 | ₩8,563 | ₩8,563 | ₩8,241 | ₩8,402 | -1.88% | 4.1천 |
|---|
| 2026.03.19 | ₩8,442 | ₩8,442 | ₩8,080 | ₩8,362 | -0.95% | 3천 |
|---|
| 2026.03.18 | ₩8,442 | ₩9,005 | ₩8,241 | ₩8,322 | -1.43% | 1만 |
|---|
| 2026.03.17 | ₩8,643 | ₩9,327 | ₩8,442 | ₩8,764 | +1.40% | 1.4만 |
|---|
| 2026.03.16 | ₩9,085 | ₩9,206 | ₩8,442 | ₩8,643 | -4.87% | 6.2천 |
|---|
| 2026.03.13 | ₩8,844 | ₩9,166 | ₩8,442 | ₩8,683 | -1.82% | 5.1천 |
|---|
| 2026.03.12 | ₩8,683 | ₩8,844 | ₩8,442 | ₩8,603 | -0.93% | 4.3천 |
|---|
| 2026.03.11 | ₩8,724 | ₩9,246 | ₩8,442 | ₩8,724 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩8,844 | ₩8,925 | ₩8,442 | ₩8,724 | -1.36% | 1만 |
|---|
| 2026.03.09 | ₩8,844 | ₩8,884 | ₩8,040 | ₩8,322 | -5.91% | 1.3만 |
|---|
| 2026.03.06 | ₩8,442 | ₩8,523 | ₩8,040 | ₩8,080 | -4.29% | 8.5천 |
|---|
| 2026.03.05 | ₩8,844 | ₩9,367 | ₩8,442 | ₩8,442 | -4.55% | 1만 |
|---|
| 2026.03.04 | ₩9,045 | ₩9,045 | ₩8,442 | ₩8,442 | -6.67% | 1.6만 |
|---|
| 2026.03.03 | ₩8,844 | ₩8,884 | ₩8,442 | ₩8,603 | -2.73% | 1.3만 |
|---|
| 2026.03.02 | ₩9,246 | ₩9,769 | ₩8,442 | ₩8,683 | -6.09% | 2.1만 |
|---|
| 2026.02.27 | ₩9,286 | ₩10,171 | ₩9,045 | ₩9,166 | -1.30% | 1.1만 |
|---|
| 2026.02.26 | ₩10,050 | ₩10,050 | ₩9,085 | ₩9,206 | -8.40% | 7천 |
|---|
| 2026.02.25 | ₩9,447 | ₩10,050 | ₩9,005 | ₩9,849 | +4.26% | 6.7천 |
|---|
| 2026.02.24 | ₩9,045 | ₩9,769 | ₩8,884 | ₩9,206 | +1.78% | 6.9천 |
|---|
| 2026.02.23 | ₩9,648 | ₩9,849 | ₩9,045 | ₩9,166 | -5.00% | 6.3천 |
|---|
| 2026.02.20 | ₩9,970 | ₩9,970 | ₩9,327 | ₩9,568 | -4.03% | 2.3천 |
|---|
| 2026.02.19 | ₩9,487 | ₩9,688 | ₩9,085 | ₩9,688 | +2.12% | 1.2만 |
|---|
| 2026.02.18 | ₩9,246 | ₩9,889 | ₩9,246 | ₩9,568 | +3.48% | 1.4만 |
|---|
| 2026.02.17 | ₩9,930 | ₩10,251 | ₩8,884 | ₩9,126 | -8.10% | 7.8천 |
|---|
| 2026.02.13 | ₩9,166 | ₩10,090 | ₩9,045 | ₩10,050 | +9.65% | 1.2만 |
|---|
| 2026.02.12 | ₩10,050 | ₩10,090 | ₩8,643 | ₩9,246 | -8.00% | 1.4만 |
|---|
| 2026.02.11 | ₩9,930 | ₩10,854 | ₩9,688 | ₩10,171 | +2.43% | 6.7천 |
|---|
| 2026.02.10 | ₩10,613 | ₩10,774 | ₩9,648 | ₩10,492 | -1.14% | 1.2만 |
|---|
| 2026.02.09 | ₩9,407 | ₩11,136 | ₩9,246 | ₩10,613 | +12.82% | 2.4만 |
|---|
| 2026.02.06 | ₩8,844 | ₩10,211 | ₩8,442 | ₩9,447 | +6.82% | 5만 |
|---|
| 2026.02.05 | ₩11,055 | ₩11,618 | ₩7,035 | ₩9,648 | -12.73% | 86.6만 |
|---|
| 2026.02.04 | ₩12,141 | ₩12,462 | ₩10,452 | ₩11,055 | -8.94% | 16.3만 |
|---|
| 2026.02.03 | ₩12,864 | ₩14,070 | ₩12,060 | ₩12,060 | -6.25% | 6천 |
|---|
| 2026.02.02 | ₩12,864 | ₩15,678 | ₩12,864 | ₩12,945 | +0.62% | 1.1만 |
|---|
| 2026.01.30 | ₩14,191 | ₩14,191 | ₩12,462 | ₩12,462 | -12.18% | 4.1천 |
|---|
| 2026.01.29 | ₩14,553 | ₩14,794 | ₩13,668 | ₩13,668 | -6.08% | 9.6천 |
|---|
| 2026.01.28 | ₩15,156 | ₩15,156 | ₩14,472 | ₩14,553 | -3.98% | 1.9천 |
|---|
| 2026.01.27 | ₩15,075 | ₩15,196 | ₩14,392 | ₩14,472 | -4.00% | 4.8천 |
|---|
| 2026.01.26 | ₩14,472 | ₩15,276 | ₩14,432 | ₩14,472 | 0.00% | 5천 |
|---|
| 2026.01.23 | ₩14,955 | ₩15,960 | ₩14,472 | ₩14,472 | -3.23% | 5.7천 |
|---|
| 2026.01.22 | ₩14,553 | ₩15,638 | ₩14,553 | ₩14,955 | +2.76% | 3.3천 |
|---|
| 2026.01.21 | ₩15,156 | ₩16,080 | ₩14,472 | ₩14,512 | -4.24% | 2.5천 |
|---|
| 2026.01.20 | ₩16,482 | ₩16,482 | ₩14,151 | ₩14,231 | -13.66% | 6.7천 |
|---|
| 2026.01.16 | ₩16,844 | ₩17,085 | ₩16,482 | ₩16,482 | -2.15% | 3.2천 |
|---|
| 2026.01.15 | ₩17,085 | ₩17,688 | ₩16,683 | ₩16,683 | -2.35% | 2.4천 |
|---|
| 2026.01.14 | ₩16,844 | ₩18,090 | ₩16,402 | ₩16,884 | +0.24% | 6.4천 |
|---|
| 2026.01.13 | ₩17,286 | ₩18,733 | ₩16,161 | ₩16,764 | -3.02% | 4.5천 |
|---|
| 2026.01.12 | ₩16,402 | ₩18,814 | ₩16,281 | ₩17,005 | +3.68% | 1.1만 |
|---|
| 2026.01.09 | ₩17,688 | ₩19,015 | ₩16,884 | ₩16,884 | -4.55% | 6.1천 |
|---|
| 2026.01.08 | ₩18,934 | ₩20,100 | ₩17,286 | ₩17,326 | -8.49% | 8.8천 |
|---|
| 2026.01.07 | ₩22,110 | ₩22,432 | ₩18,291 | ₩18,934 | -14.36% | 1.9만 |
|---|
| 2026.01.06 | ₩20,703 | ₩26,130 | ₩18,291 | ₩21,829 | +5.44% | 7.4만 |
|---|
| 2026.01.05 | ₩14,472 | ₩21,548 | ₩14,472 | ₩18,975 | +31.11% | 21.4만 |
|---|
| 2026.01.02 | ₩12,462 | ₩14,914 | ₩12,462 | ₩14,191 | +13.87% | 1.2만 |
|---|
| 2025.12.31 | ₩12,543 | ₩13,387 | ₩11,658 | ₩12,060 | -3.85% | 1.2만 |
|---|
| 2025.12.30 | ₩13,668 | ₩14,472 | ₩12,462 | ₩12,583 | -7.94% | 9.6천 |
|---|
| 2025.12.29 | ₩14,311 | ₩14,311 | ₩12,100 | ₩12,221 | -14.61% | 1.8만 |
|---|
| 2025.12.26 | ₩16,884 | ₩16,884 | ₩14,070 | ₩14,271 | -15.48% | 2천 |
|---|
| 2025.12.24 | ₩14,874 | ₩17,045 | ₩14,874 | ₩15,879 | +6.76% | 920 |
|---|
| 2025.12.23 | ₩16,080 | ₩16,884 | ₩14,110 | ₩15,357 | -4.50% | 2.5천 |
|---|
| 2025.12.22 | ₩16,120 | ₩16,884 | ₩16,080 | ₩16,080 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩14,070 | ₩16,321 | ₩13,668 | ₩15,638 | +11.14% | 2.1만 |
|---|
| 2025.12.18 | ₩16,482 | ₩16,924 | ₩12,864 | ₩14,030 | -14.88% | 2.3만 |
|---|
| 2025.12.17 | ₩17,125 | ₩17,648 | ₩16,482 | ₩16,482 | -3.76% | 4천 |
|---|
| 2025.12.16 | ₩16,643 | ₩18,291 | ₩16,643 | ₩17,125 | +2.90% | 3.5천 |
|---|
| 2025.12.15 | ₩21,025 | ₩21,829 | ₩16,120 | ₩18,050 | -14.15% | 1.5만 |
|---|
| 2025.12.12 | ₩23,276 | ₩23,276 | ₩21,749 | ₩21,829 | -6.22% | 2.3천 |
|---|
| 2025.12.11 | ₩24,723 | ₩24,924 | ₩20,945 | ₩22,874 | -7.48% | 4.2천 |
|---|
| 2025.12.10 | ₩22,914 | ₩25,246 | ₩22,914 | ₩24,804 | +8.25% | 1.8천 |
|---|
| 2025.12.09 | ₩23,236 | ₩24,522 | ₩20,543 | ₩24,040 | +3.46% | 7.8천 |
|---|
| 2025.12.08 | ₩23,316 | ₩24,120 | ₩20,382 | ₩23,960 | +2.76% | 3.9천 |
|---|
| 2025.12.05 | ₩22,874 | ₩24,120 | ₩21,588 | ₩24,080 | +5.27% | 2.6천 |
|---|
| 2025.12.04 | ₩22,472 | ₩22,472 | ₩21,146 | ₩22,110 | -1.61% | 2.6천 |
|---|
| 2025.12.03 | ₩23,115 | ₩23,316 | ₩21,708 | ₩23,156 | +0.17% | 3.2천 |
|---|
| 2025.12.02 | ₩20,502 | ₩23,196 | ₩20,502 | ₩23,156 | +12.94% | 3.5천 |
|---|
| 2025.12.01 | ₩22,070 | ₩22,914 | ₩20,864 | ₩22,914 | +3.83% | 2.3천 |
|---|
| 2025.11.28 | ₩19,899 | ₩22,512 | ₩19,899 | ₩21,749 | +9.29% | 4천 |
|---|
| 2025.11.26 | ₩19,135 | ₩20,663 | ₩19,015 | ₩19,698 | +2.94% | 3.5천 |
|---|
| 2025.11.25 | ₩19,698 | ₩20,502 | ₩18,130 | ₩19,738 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩21,628 | ₩22,231 | ₩18,492 | ₩19,698 | -8.92% | 6.1천 |
|---|
| 2025.11.21 | ₩21,950 | ₩21,950 | ₩19,899 | ₩20,864 | -4.95% | 1만 |
|---|
| 2025.11.20 | ₩21,708 | ₩22,512 | ₩20,543 | ₩21,347 | -1.67% | 2.4천 |
|---|
| 2025.11.19 | ₩22,874 | ₩22,874 | ₩20,583 | ₩22,110 | -3.34% | 2천 |
|---|
| 2025.11.18 | ₩22,633 | ₩22,914 | ₩20,904 | ₩21,829 | -3.55% | 5.3천 |
|---|
| 2025.11.17 | ₩23,799 | ₩24,522 | ₩21,950 | ₩23,316 | -2.03% | 4.4천 |
|---|
| 2025.11.14 | ₩23,517 | ₩26,130 | ₩23,517 | ₩24,522 | +4.27% | 3.1천 |
|---|
| 2025.11.13 | ₩27,779 | ₩27,939 | ₩24,321 | ₩26,693 | -3.91% | 3.9천 |
|---|
| 2025.11.12 | ₩26,934 | ₩28,020 | ₩26,291 | ₩27,658 | +2.69% | 2.5천 |
|---|
| 2025.11.11 | ₩28,140 | ₩28,140 | ₩26,130 | ₩26,934 | -4.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,718 | ₩28,140 | ₩23,718 | ₩28,140 | +18.64% | 6.4천 |
|---|
| 2025.11.07 | ₩24,080 | ₩24,120 | ₩22,512 | ₩23,799 | -1.17% | 3.4천 |
|---|
| 2025.11.06 | ₩25,246 | ₩26,573 | ₩22,553 | ₩23,718 | -6.05% | 5.4천 |
|---|
| 2025.11.05 | ₩22,553 | ₩25,568 | ₩22,553 | ₩24,442 | +8.38% | 4천 |
|---|
| 2025.11.04 | ₩26,130 | ₩26,532 | ₩22,512 | ₩22,673 | -13.23% | 1만 |
|---|
| 2025.11.03 | ₩29,346 | ₩30,351 | ₩27,015 | ₩28,542 | -2.74% | 4천 |
|---|
| 2025.10.31 | ₩29,748 | ₩29,748 | ₩28,542 | ₩28,542 | -4.05% | 6.8천 |
|---|
| 2025.10.30 | ₩30,753 | ₩32,160 | ₩28,944 | ₩29,427 | -4.31% | 3.2천 |
|---|
| 2025.10.29 | ₩32,201 | ₩32,201 | ₩29,427 | ₩29,909 | -7.12% | 3.6천 |
|---|
| 2025.10.28 | ₩32,643 | ₩32,643 | ₩29,427 | ₩31,035 | -4.93% | 3.4천 |
|---|
| 2025.10.27 | ₩32,482 | ₩32,562 | ₩31,718 | ₩32,040 | -1.36% | 3천 |
|---|
| 2025.10.24 | ₩30,552 | ₩32,562 | ₩29,748 | ₩32,482 | +6.32% | 5.4천 |
|---|
| 2025.10.23 | ₩28,542 | ₩31,758 | ₩28,542 | ₩31,758 | +11.27% | 6.3천 |
|---|
| 2025.10.22 | ₩30,753 | ₩31,919 | ₩28,542 | ₩29,145 | -5.23% | 7.4천 |
|---|
| 2025.10.21 | ₩30,552 | ₩32,964 | ₩29,507 | ₩31,919 | +4.47% | 8.5천 |
|---|
| 2025.10.20 | ₩32,160 | ₩32,160 | ₩28,784 | ₩30,150 | -6.25% | 8.7천 |
|---|
| 2025.10.17 | ₩29,909 | ₩33,769 | ₩29,909 | ₩30,552 | +2.15% | 8.8천 |
|---|
| 2025.10.16 | ₩34,975 | ₩35,135 | ₩29,507 | ₩30,753 | -12.07% | 1.1만 |
|---|
| 2025.10.15 | ₩33,165 | ₩35,055 | ₩32,562 | ₩33,045 | -0.36% | 6.7천 |
|---|
| 2025.10.14 | ₩30,954 | ₩34,171 | ₩30,552 | ₩33,487 | +8.18% | 1만 |
|---|
| 2025.10.13 | ₩34,975 | ₩35,779 | ₩32,562 | ₩33,326 | -4.71% | 1.4만 |
|---|
| 2025.10.10 | ₩36,784 | ₩38,552 | ₩32,562 | ₩34,854 | -5.25% | 1.7만 |
|---|