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 | ₩1,178 | ₩1,285 | ₩1,090 | ₩1,270 | +7.84% | 7.5만 |
| 2026.10.08 | ₩1,352 | ₩1,352 | ₩1,191 | ₩1,191 | -11.88% | 3.7만 |
| 2026.10.07 | ₩1,272 | ₩1,432 | ₩1,272 | ₩1,365 | +7.37% | 2.3만 |
| 2026.10.06 | ₩1,285 | ₩1,339 | ₩1,232 | ₩1,305 | +1.56% | 3.3만 |
| 2026.10.05 | ₩1,339 | ₩1,339 | ₩1,138 | ₩1,272 | -5.00% | 5.1만 |
| 2026.10.02 | ₩1,339 | ₩1,419 | ₩1,245 | ₩1,312 | -2.00% | 5.9만 |
| 2026.10.01 | ₩1,365 | ₩1,432 | ₩1,339 | ₩1,352 | -0.98% | 1.9만 |
| 2026.09.30 | ₩1,392 | ₩1,606 | ₩1,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,379 |
| -0.96% |
| 10.5만 |
| 2026.09.29 | ₩1,191 | ₩1,874 | ₩905 | ₩1,526 | +28.09% | 110.4만 |
|---|
| 2026.09.28 | ₩1,981 | ₩2,003 | ₩1,419 | ₩1,486 | -25.00% | 21.8만 |
|---|
| 2026.09.25 | ₩2,503 | ₩2,503 | ₩1,941 | ₩1,954 | -21.93% | 12.5만 |
|---|
| 2026.09.24 | ₩2,543 | ₩2,651 | ₩2,343 | ₩2,557 | +0.53% | 5.5만 |
|---|
| 2026.09.23 | ₩2,343 | ₩2,543 | ₩2,343 | ₩2,503 | +6.86% | 2.3만 |
|---|
| 2026.09.22 | ₩2,236 | ₩2,396 | ₩2,236 | ₩2,323 | +3.89% | 1.4만 |
|---|
| 2026.09.21 | ₩2,262 | ₩2,396 | ₩2,195 | ₩2,343 | +3.55% | 2.7만 |
|---|
| 2026.09.18 | ₩2,423 | ₩2,431 | ₩2,262 | ₩2,276 | -6.08% | 1.5만 |
|---|
| 2026.09.17 | ₩2,088 | ₩2,477 | ₩2,088 | ₩2,450 | +17.31% | 10.5만 |
|---|
| 2026.09.16 | ₩2,222 | ₩2,311 | ₩2,142 | ₩2,303 | +3.61% | 7.2천 |
|---|
| 2026.09.15 | ₩2,316 | ₩2,329 | ₩2,169 | ₩2,249 | -2.89% | 3.8만 |
|---|
| 2026.09.14 | ₩2,209 | ₩2,343 | ₩2,155 | ₩2,296 | +3.94% | 4.8만 |
|---|
| 2026.09.11 | ₩2,142 | ₩2,249 | ₩2,021 | ₩2,249 | +5.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,075 | ₩2,229 | ₩2,075 | ₩2,209 | +6.45% | 7.3만 |
|---|
| 2026.09.09 | ₩2,490 | ₩2,570 | ₩2,276 | ₩2,276 | -8.60% | 92.2만 |
|---|
| 2026.09.08 | ₩2,557 | ₩2,557 | ₩2,450 | ₩2,477 | -3.14% | 1.2만 |
|---|
| 2026.09.04 | ₩2,410 | ₩2,543 | ₩2,410 | ₩2,530 | +5.00% | 3만 |
|---|
| 2026.09.03 | ₩2,386 | ₩2,498 | ₩2,343 | ₩2,463 | +3.25% | 4만 |
|---|
| 2026.09.02 | ₩2,423 | ₩2,490 | ₩2,343 | ₩2,356 | -2.76% | 3.8만 |
|---|
| 2026.09.01 | ₩2,450 | ₩2,490 | ₩2,410 | ₩2,410 | -1.64% | 1.4만 |
|---|
| 2026.08.31 | ₩2,530 | ₩2,548 | ₩2,410 | ₩2,450 | -3.17% | 2.2만 |
|---|
| 2026.08.28 | ₩2,671 | ₩2,677 | ₩2,537 | ₩2,537 | -5.01% | 9.1천 |
|---|
| 2026.08.27 | ₩2,677 | ₩2,739 | ₩2,610 | ₩2,624 | -2.00% | 2.1만 |
|---|
| 2026.08.26 | ₩2,633 | ₩2,797 | ₩2,624 | ₩2,680 | +1.78% | 1.6만 |
|---|
| 2026.08.25 | ₩2,517 | ₩2,905 | ₩2,517 | ₩2,697 | +7.18% | 2.6만 |
|---|
| 2026.08.24 | ₩2,517 | ₩2,624 | ₩2,436 | ₩2,543 | +1.06% | 1.8만 |
|---|
| 2026.08.21 | ₩2,477 | ₩2,651 | ₩2,430 | ₩2,503 | +1.08% | 3.3만 |
|---|
| 2026.08.20 | ₩2,477 | ₩2,543 | ₩2,423 | ₩2,463 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩2,677 | ₩2,811 | ₩2,410 | ₩2,624 | -2.00% | 22.3만 |
|---|
| 2026.08.18 | ₩2,517 | ₩3,320 | ₩2,517 | ₩2,744 | +9.04% | 62만 |
|---|
| 2026.08.17 | ₩2,530 | ₩2,830 | ₩2,530 | ₩2,584 | +2.12% | 4.6만 |
|---|
| 2026.08.14 | ₩3,025 | ₩3,106 | ₩2,086 | ₩2,530 | -16.37% | 59.6만 |
|---|
| 2026.08.13 | ₩2,892 | ₩3,066 | ₩2,878 | ₩2,958 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩2,945 | ₩3,012 | ₩2,892 | ₩2,932 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩3,173 | ₩3,173 | ₩2,811 | ₩2,948 | -7.09% | 3.1만 |
|---|
| 2026.08.10 | ₩3,039 | ₩3,373 | ₩3,012 | ₩3,173 | +4.41% | 1.5만 |
|---|
| 2026.08.07 | ₩3,138 | ₩3,367 | ₩3,119 | ₩3,146 | +0.26% | 5.9천 |
|---|
| 2026.08.06 | ₩3,213 | ₩3,534 | ₩3,106 | ₩3,266 | +1.67% | 1.4만 |
|---|
| 2026.08.05 | ₩3,629 | ₩3,672 | ₩3,280 | ₩3,280 | -9.63% | 1.1만 |
|---|
| 2026.08.04 | ₩3,213 | ₩3,494 | ₩3,210 | ₩3,400 | +5.83% | 1.8만 |
|---|
| 2026.08.03 | ₩3,052 | ₩3,347 | ₩3,052 | ₩3,092 | +1.32% | 1.7만 |
|---|
| 2026.07.31 | ₩3,320 | ₩3,431 | ₩3,106 | ₩3,119 | -6.05% | 8.9만 |
|---|
| 2026.07.30 | ₩3,695 | ₩3,695 | ₩2,932 | ₩3,400 | -7.97% | 4.1만 |
|---|
| 2026.07.29 | ₩3,762 | ₩3,989 | ₩3,656 | ₩3,695 | -1.78% | 2.8만 |
|---|
| 2026.07.28 | ₩4,029 | ₩4,029 | ₩3,681 | ₩3,869 | -3.99% | 2.3만 |
|---|
| 2026.07.27 | ₩3,976 | ₩4,137 | ₩3,809 | ₩4,029 | +1.35% | 4.3만 |
|---|
| 2026.07.24 | ₩3,949 | ₩4,220 | ₩3,775 | ₩3,949 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩4,056 | ₩4,096 | ₩3,735 | ₩3,909 | -3.63% | 4.4만 |
|---|
| 2026.07.22 | ₩3,722 | ₩4,110 | ₩3,722 | ₩4,056 | +8.99% | 6.9만 |
|---|
| 2026.07.21 | ₩3,601 | ₩3,802 | ₩3,375 | ₩3,762 | +4.46% | 11.4만 |
|---|
| 2026.07.20 | ₩3,762 | ₩4,003 | ₩3,668 | ₩3,708 | -1.42% | 5.5만 |
|---|
| 2026.07.17 | ₩3,427 | ₩4,083 | ₩3,213 | ₩3,802 | +10.94% | 13.5만 |
|---|
| 2026.07.16 | ₩3,992 | ₩3,992 | ₩3,079 | ₩3,534 | -11.47% | 9.6만 |
|---|
| 2026.07.15 | ₩3,440 | ₩4,016 | ₩3,440 | ₩3,922 | +14.01% | 33.6만 |
|---|
| 2026.07.14 | ₩3,387 | ₩3,534 | ₩3,039 | ₩3,373 | -0.40% | 17.4만 |
|---|
| 2026.07.13 | ₩2,771 | ₩3,614 | ₩2,744 | ₩3,534 | +27.54% | 38.4만 |
|---|
| 2026.07.10 | ₩3,133 | ₩3,266 | ₩2,645 | ₩2,905 | -7.26% | 53.5만 |
|---|
| 2026.07.09 | ₩2,905 | ₩3,722 | ₩2,463 | ₩3,467 | +19.35% | 1158.2만 |
|---|
| 2026.07.08 | ₩2,720 | ₩2,838 | ₩2,356 | ₩2,450 | -9.94% | 200.1만 |
|---|
| 2026.07.07 | ₩4,016 | ₩4,230 | ₩3,173 | ₩3,427 | -14.67% | 4065.6만 |
|---|
| 2026.07.06 | ₩2,008 | ₩3,133 | ₩1,954 | ₩2,436 | +21.33% | 2253.8만 |
|---|
| 2026.07.02 | ₩2,102 | ₩2,230 | ₩2,075 | ₩2,102 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,888 | ₩2,175 | ₩1,847 | ₩2,169 | +14.89% | 2만 |
|---|
| 2026.06.30 | ₩1,740 | ₩2,035 | ₩1,700 | ₩1,954 | +12.31% | 37.1만 |
|---|
| 2026.06.29 | ₩1,888 | ₩1,914 | ₩1,754 | ₩1,901 | +0.71% | 3.1만 |
|---|
| 2026.06.26 | ₩2,129 | ₩2,142 | ₩1,954 | ₩1,995 | -6.29% | 45.7만 |
|---|
| 2026.06.25 | ₩2,195 | ₩2,214 | ₩2,008 | ₩2,035 | -7.32% | 2.4만 |
|---|
| 2026.06.24 | ₩2,463 | ₩2,463 | ₩1,995 | ₩2,088 | -15.22% | 6.4만 |
|---|
| 2026.06.23 | ₩2,570 | ₩2,744 | ₩2,356 | ₩2,436 | -5.21% | 13.3만 |
|---|
| 2026.06.22 | ₩2,677 | ₩2,744 | ₩2,436 | ₩2,570 | -4.00% | 5.5만 |
|---|
| 2026.06.18 | ₩2,477 | ₩3,012 | ₩2,329 | ₩2,851 | +15.14% | 44.5만 |
|---|
| 2026.06.17 | ₩2,999 | ₩2,999 | ₩2,289 | ₩2,410 | -19.64% | 4.2만 |
|---|
| 2026.06.16 | ₩3,226 | ₩3,226 | ₩2,945 | ₩2,985 | -7.47% | 1.6만 |
|---|
| 2026.06.15 | ₩3,333 | ₩3,514 | ₩3,079 | ₩3,146 | -5.62% | 3.3만 |
|---|
| 2026.06.12 | ₩3,226 | ₩3,494 | ₩3,226 | ₩3,373 | +4.56% | 2.3만 |
|---|
| 2026.06.11 | ₩3,119 | ₩3,320 | ₩3,079 | ₩3,240 | +3.86% | 2.1만 |
|---|
| 2026.06.10 | ₩3,079 | ₩3,414 | ₩3,079 | ₩3,133 | +1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩3,320 | ₩3,320 | ₩3,012 | ₩3,052 | -8.06% | 2.2만 |
|---|
| 2026.06.08 | ₩3,106 | ₩3,333 | ₩3,079 | ₩3,240 | +4.31% | 2.2만 |
|---|
| 2026.06.05 | ₩4,110 | ₩4,110 | ₩3,173 | ₩3,173 | -22.80% | 7.4만 |
|---|
| 2026.06.04 | ₩4,377 | ₩4,618 | ₩3,681 | ₩4,230 | -3.36% | 32.8만 |
|---|
| 2026.06.03 | ₩5,020 | ₩5,020 | ₩4,163 | ₩4,431 | -11.73% | 9.5만 |
|---|
| 2026.06.02 | ₩3,788 | ₩5,268 | ₩3,695 | ₩5,047 | +33.22% | 40.3만 |
|---|
| 2026.06.01 | ₩3,454 | ₩3,775 | ₩3,293 | ₩3,641 | +5.43% | 7.1만 |
|---|
| 2026.05.29 | ₩4,003 | ₩4,137 | ₩3,360 | ₩3,440 | -14.05% | 12.8만 |
|---|
| 2026.05.28 | ₩3,106 | ₩4,351 | ₩2,945 | ₩4,096 | +31.90% | 36.9만 |
|---|
| 2026.05.27 | ₩3,106 | ₩3,720 | ₩2,893 | ₩3,253 | +4.74% | 39만 |
|---|
| 2026.05.26 | ₩2,490 | ₩2,932 | ₩2,316 | ₩2,744 | +10.22% | 12.5만 |
|---|
| 2026.05.22 | ₩1,928 | ₩2,543 | ₩1,928 | ₩2,443 | +26.74% | 23.7만 |
|---|
| 2026.05.21 | ₩1,954 | ₩2,276 | ₩1,847 | ₩1,888 | -3.42% | 5.3만 |
|---|
| 2026.05.20 | ₩2,155 | ₩2,316 | ₩1,734 | ₩1,995 | -7.45% | 10.9만 |
|---|
| 2026.05.19 | ₩1,807 | ₩2,463 | ₩1,720 | ₩2,329 | +28.89% | 61만 |
|---|
| 2026.05.18 | ₩2,343 | ₩2,343 | ₩1,874 | ₩1,874 | -20.00% | 2.1만 |
|---|
| 2026.05.15 | ₩2,008 | ₩2,209 | ₩1,954 | ₩2,008 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩2,048 | ₩2,303 | ₩2,048 | ₩2,142 | +4.58% | 1.5만 |
|---|
| 2026.05.13 | ₩2,222 | ₩2,249 | ₩1,914 | ₩2,155 | -3.01% | 4.9만 |
|---|
| 2026.05.12 | ₩2,316 | ₩2,637 | ₩2,182 | ₩2,262 | -2.31% | 1.5만 |
|---|
| 2026.05.11 | ₩2,450 | ₩2,543 | ₩2,303 | ₩2,329 | -4.92% | 3.7만 |
|---|
| 2026.05.08 | ₩2,503 | ₩2,610 | ₩2,410 | ₩2,530 | +1.07% | 3.3만 |
|---|
| 2026.05.07 | ₩2,597 | ₩2,651 | ₩2,517 | ₩2,624 | +1.03% | 1.6만 |
|---|
| 2026.05.06 | ₩2,597 | ₩2,905 | ₩2,564 | ₩2,637 | +1.55% | 5만 |
|---|
| 2026.05.05 | ₩2,838 | ₩2,945 | ₩2,543 | ₩2,624 | -7.55% | 4.5만 |
|---|
| 2026.05.04 | ₩3,199 | ₩3,199 | ₩2,664 | ₩2,958 | -7.53% | 8.7만 |
|---|
| 2026.05.01 | ₩2,677 | ₩3,399 | ₩2,677 | ₩3,280 | +22.50% | 8.4만 |
|---|
| 2026.04.30 | ₩2,570 | ₩2,794 | ₩2,570 | ₩2,784 | +8.33% | 2.2만 |
|---|
| 2026.04.29 | ₩2,892 | ₩2,932 | ₩2,530 | ₩2,651 | -8.33% | 3.2만 |
|---|
| 2026.04.28 | ₩2,369 | ₩2,945 | ₩2,289 | ₩2,945 | +24.29% | 6.5만 |
|---|
| 2026.04.27 | ₩2,503 | ₩2,517 | ₩2,303 | ₩2,369 | -5.35% | 6만 |
|---|
| 2026.04.24 | ₩2,664 | ₩2,677 | ₩2,316 | ₩2,624 | -1.51% | 10.4만 |
|---|
| 2026.04.23 | ₩2,811 | ₩2,811 | ₩2,249 | ₩2,731 | -2.86% | 11.8만 |
|---|
| 2026.04.22 | ₩2,610 | ₩3,213 | ₩2,490 | ₩3,092 | +18.46% | 158.5만 |
|---|
| 2026.04.21 | ₩3,333 | ₩3,614 | ₩2,610 | ₩3,012 | -9.64% | 18.3만 |
|---|
| 2026.04.20 | ₩3,494 | ₩3,976 | ₩3,213 | ₩3,614 | +3.45% | 12.4만 |
|---|
| 2026.04.17 | ₩3,735 | ₩4,016 | ₩3,614 | ₩3,695 | -1.08% | 9.2만 |
|---|
| 2026.04.16 | ₩4,016 | ₩4,096 | ₩3,655 | ₩4,016 | 0.00% | 11.8만 |
|---|
| 2026.04.15 | ₩4,016 | ₩4,056 | ₩3,695 | ₩4,016 | 0.00% | 5.1만 |
|---|
| 2026.04.14 | ₩4,257 | ₩4,418 | ₩3,454 | ₩4,016 | -5.66% | 16만 |
|---|
| 2026.04.13 | ₩4,418 | ₩4,819 | ₩4,056 | ₩4,257 | -3.64% | 13만 |
|---|
| 2026.04.10 | ₩4,819 | ₩4,900 | ₩3,815 | ₩4,418 | -8.33% | 26.1만 |
|---|
| 2026.04.09 | ₩4,859 | ₩5,141 | ₩3,936 | ₩4,739 | -2.48% | 37.2만 |
|---|
| 2026.04.08 | ₩6,426 | ₩6,626 | ₩4,659 | ₩5,221 | -18.75% | 9.3만 |
|---|
| 2026.04.07 | ₩6,908 | ₩7,269 | ₩6,225 | ₩6,747 | -2.33% | 6.1만 |
|---|
| 2026.04.06 | ₩7,229 | ₩7,309 | ₩6,908 | ₩6,908 | -4.44% | 2만 |
|---|
| 2026.04.02 | ₩8,072 | ₩8,072 | ₩6,827 | ₩7,108 | -11.94% | 1.6만 |
|---|
| 2026.04.01 | ₩7,630 | ₩8,434 | ₩7,550 | ₩7,912 | +3.68% | 9.1천 |
|---|
| 2026.03.31 | ₩8,474 | ₩8,474 | ₩7,309 | ₩7,671 | -9.48% | 1.3만 |
|---|
| 2026.03.30 | ₩8,313 | ₩8,594 | ₩7,751 | ₩7,751 | -6.76% | 5.4천 |
|---|
| 2026.03.27 | ₩8,353 | ₩8,875 | ₩8,032 | ₩8,193 | -1.92% | 1만 |
|---|
| 2026.03.26 | ₩8,835 | ₩8,835 | ₩8,394 | ₩8,594 | -2.73% | 6천 |
|---|
| 2026.03.25 | ₩8,554 | ₩9,237 | ₩8,554 | ₩8,795 | +2.82% | 5.8천 |
|---|
| 2026.03.24 | ₩8,554 | ₩9,157 | ₩8,554 | ₩8,916 | +4.23% | 7.1천 |
|---|
| 2026.03.23 | ₩8,112 | ₩9,157 | ₩8,112 | ₩8,634 | +6.44% | 7.8천 |
|---|
| 2026.03.20 | ₩8,554 | ₩8,554 | ₩8,233 | ₩8,394 | -1.88% | 4.1천 |
|---|
| 2026.03.19 | ₩8,434 | ₩8,434 | ₩8,072 | ₩8,353 | -0.95% | 3천 |
|---|
| 2026.03.18 | ₩8,434 | ₩8,996 | ₩8,233 | ₩8,313 | -1.43% | 1만 |
|---|
| 2026.03.17 | ₩8,634 | ₩9,317 | ₩8,434 | ₩8,755 | +1.40% | 1.4만 |
|---|
| 2026.03.16 | ₩9,076 | ₩9,197 | ₩8,434 | ₩8,634 | -4.87% | 6.2천 |
|---|
| 2026.03.13 | ₩8,835 | ₩9,157 | ₩8,434 | ₩8,675 | -1.82% | 5.1천 |
|---|
| 2026.03.12 | ₩8,675 | ₩8,835 | ₩8,434 | ₩8,594 | -0.93% | 4.3천 |
|---|
| 2026.03.11 | ₩8,715 | ₩9,237 | ₩8,434 | ₩8,715 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩8,835 | ₩8,916 | ₩8,434 | ₩8,715 | -1.36% | 1만 |
|---|
| 2026.03.09 | ₩8,835 | ₩8,875 | ₩8,032 | ₩8,313 | -5.91% | 1.3만 |
|---|
| 2026.03.06 | ₩8,434 | ₩8,514 | ₩8,032 | ₩8,072 | -4.29% | 8.5천 |
|---|
| 2026.03.05 | ₩8,835 | ₩9,357 | ₩8,434 | ₩8,434 | -4.55% | 1만 |
|---|
| 2026.03.04 | ₩9,036 | ₩9,036 | ₩8,434 | ₩8,434 | -6.67% | 1.6만 |
|---|
| 2026.03.03 | ₩8,835 | ₩8,875 | ₩8,434 | ₩8,594 | -2.73% | 1.3만 |
|---|
| 2026.03.02 | ₩9,237 | ₩9,759 | ₩8,434 | ₩8,675 | -6.09% | 2.1만 |
|---|
| 2026.02.27 | ₩9,277 | ₩10,161 | ₩9,036 | ₩9,157 | -1.30% | 1.1만 |
|---|
| 2026.02.26 | ₩10,040 | ₩10,040 | ₩9,076 | ₩9,197 | -8.40% | 7천 |
|---|
| 2026.02.25 | ₩9,438 | ₩10,040 | ₩8,996 | ₩9,839 | +4.26% | 6.7천 |
|---|
| 2026.02.24 | ₩9,036 | ₩9,759 | ₩8,875 | ₩9,197 | +1.78% | 6.9천 |
|---|
| 2026.02.23 | ₩9,638 | ₩9,839 | ₩9,036 | ₩9,157 | -5.00% | 6.3천 |
|---|
| 2026.02.20 | ₩9,960 | ₩9,960 | ₩9,317 | ₩9,558 | -4.03% | 2.3천 |
|---|
| 2026.02.19 | ₩9,478 | ₩9,679 | ₩9,076 | ₩9,679 | +2.12% | 1.2만 |
|---|
| 2026.02.18 | ₩9,237 | ₩9,879 | ₩9,237 | ₩9,558 | +3.48% | 1.4만 |
|---|
| 2026.02.17 | ₩9,920 | ₩10,241 | ₩8,875 | ₩9,116 | -8.10% | 7.8천 |
|---|
| 2026.02.13 | ₩9,157 | ₩10,080 | ₩9,036 | ₩10,040 | +9.65% | 1.2만 |
|---|
| 2026.02.12 | ₩10,040 | ₩10,080 | ₩8,634 | ₩9,237 | -8.00% | 1.4만 |
|---|
| 2026.02.11 | ₩9,920 | ₩10,843 | ₩9,679 | ₩10,161 | +2.43% | 6.7천 |
|---|
| 2026.02.10 | ₩10,602 | ₩10,763 | ₩9,638 | ₩10,482 | -1.14% | 1.2만 |
|---|
| 2026.02.09 | ₩9,398 | ₩11,124 | ₩9,237 | ₩10,602 | +12.82% | 2.4만 |
|---|
| 2026.02.06 | ₩8,835 | ₩10,201 | ₩8,434 | ₩9,438 | +6.82% | 5만 |
|---|
| 2026.02.05 | ₩11,044 | ₩11,606 | ₩7,028 | ₩9,638 | -12.73% | 86.6만 |
|---|
| 2026.02.04 | ₩12,128 | ₩12,450 | ₩10,442 | ₩11,044 | -8.94% | 16.3만 |
|---|
| 2026.02.03 | ₩12,851 | ₩14,056 | ₩12,048 | ₩12,048 | -6.25% | 6천 |
|---|
| 2026.02.02 | ₩12,851 | ₩15,663 | ₩12,851 | ₩12,932 | +0.62% | 1.1만 |
|---|
| 2026.01.30 | ₩14,177 | ₩14,177 | ₩12,450 | ₩12,450 | -12.18% | 4.1천 |
|---|
| 2026.01.29 | ₩14,538 | ₩14,779 | ₩13,655 | ₩13,655 | -6.08% | 9.6천 |
|---|
| 2026.01.28 | ₩15,140 | ₩15,140 | ₩14,458 | ₩14,538 | -3.98% | 1.9천 |
|---|
| 2026.01.27 | ₩15,060 | ₩15,181 | ₩14,377 | ₩14,458 | -4.00% | 4.8천 |
|---|
| 2026.01.26 | ₩14,458 | ₩15,261 | ₩14,418 | ₩14,458 | 0.00% | 5천 |
|---|
| 2026.01.23 | ₩14,940 | ₩15,944 | ₩14,458 | ₩14,458 | -3.23% | 5.7천 |
|---|
| 2026.01.22 | ₩14,538 | ₩15,622 | ₩14,538 | ₩14,940 | +2.76% | 3.3천 |
|---|
| 2026.01.21 | ₩15,140 | ₩16,064 | ₩14,458 | ₩14,498 | -4.24% | 2.5천 |
|---|
| 2026.01.20 | ₩16,466 | ₩16,466 | ₩14,136 | ₩14,217 | -13.66% | 6.7천 |
|---|
| 2026.01.16 | ₩16,827 | ₩17,068 | ₩16,466 | ₩16,466 | -2.15% | 3.2천 |
|---|
| 2026.01.15 | ₩17,068 | ₩17,671 | ₩16,667 | ₩16,667 | -2.35% | 2.4천 |
|---|
| 2026.01.14 | ₩16,827 | ₩18,072 | ₩16,385 | ₩16,867 | +0.24% | 6.4천 |
|---|
| 2026.01.13 | ₩17,269 | ₩18,715 | ₩16,144 | ₩16,747 | -3.02% | 4.5천 |
|---|
| 2026.01.12 | ₩16,385 | ₩18,795 | ₩16,265 | ₩16,988 | +3.68% | 1.1만 |
|---|
| 2026.01.09 | ₩17,671 | ₩18,996 | ₩16,867 | ₩16,867 | -4.55% | 6.1천 |
|---|
| 2026.01.08 | ₩18,916 | ₩20,080 | ₩17,269 | ₩17,309 | -8.49% | 8.8천 |
|---|
| 2026.01.07 | ₩22,088 | ₩22,410 | ₩18,273 | ₩18,916 | -14.36% | 1.9만 |
|---|
| 2026.01.06 | ₩20,683 | ₩26,104 | ₩18,273 | ₩21,807 | +5.44% | 7.4만 |
|---|
| 2026.01.05 | ₩14,458 | ₩21,526 | ₩14,458 | ₩18,956 | +31.11% | 21.4만 |
|---|
| 2026.01.02 | ₩12,450 | ₩14,900 | ₩12,450 | ₩14,177 | +13.87% | 1.2만 |
|---|
| 2025.12.31 | ₩12,530 | ₩13,373 | ₩11,647 | ₩12,048 | -3.85% | 1.2만 |
|---|
| 2025.12.30 | ₩13,655 | ₩14,458 | ₩12,450 | ₩12,570 | -7.94% | 9.6천 |
|---|
| 2025.12.29 | ₩14,297 | ₩14,297 | ₩12,088 | ₩12,209 | -14.61% | 1.8만 |
|---|
| 2025.12.26 | ₩16,867 | ₩16,867 | ₩14,056 | ₩14,257 | -15.48% | 2천 |
|---|
| 2025.12.24 | ₩14,859 | ₩17,028 | ₩14,859 | ₩15,863 | +6.76% | 920 |
|---|
| 2025.12.23 | ₩16,064 | ₩16,867 | ₩14,096 | ₩15,341 | -4.50% | 2.5천 |
|---|
| 2025.12.22 | ₩16,104 | ₩16,867 | ₩16,064 | ₩16,064 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩14,056 | ₩16,305 | ₩13,655 | ₩15,622 | +11.14% | 2.1만 |
|---|
| 2025.12.18 | ₩16,466 | ₩16,908 | ₩12,851 | ₩14,016 | -14.88% | 2.3만 |
|---|
| 2025.12.17 | ₩17,108 | ₩17,630 | ₩16,466 | ₩16,466 | -3.76% | 4천 |
|---|
| 2025.12.16 | ₩16,626 | ₩18,273 | ₩16,626 | ₩17,108 | +2.90% | 3.5천 |
|---|
| 2025.12.15 | ₩21,004 | ₩21,807 | ₩16,104 | ₩18,032 | -14.15% | 1.5만 |
|---|
| 2025.12.12 | ₩23,253 | ₩23,253 | ₩21,727 | ₩21,807 | -6.22% | 2.3천 |
|---|
| 2025.12.11 | ₩24,699 | ₩24,899 | ₩20,924 | ₩22,851 | -7.48% | 4.2천 |
|---|
| 2025.12.10 | ₩22,891 | ₩25,221 | ₩22,891 | ₩24,779 | +8.25% | 1.8천 |
|---|
| 2025.12.09 | ₩23,213 | ₩24,498 | ₩20,522 | ₩24,016 | +3.46% | 7.8천 |
|---|
| 2025.12.08 | ₩23,293 | ₩24,096 | ₩20,361 | ₩23,936 | +2.76% | 3.9천 |
|---|
| 2025.12.05 | ₩22,851 | ₩24,096 | ₩21,566 | ₩24,056 | +5.27% | 2.6천 |
|---|
| 2025.12.04 | ₩22,450 | ₩22,450 | ₩21,124 | ₩22,088 | -1.61% | 2.6천 |
|---|
| 2025.12.03 | ₩23,092 | ₩23,293 | ₩21,687 | ₩23,132 | +0.17% | 3.2천 |
|---|
| 2025.12.02 | ₩20,482 | ₩23,173 | ₩20,482 | ₩23,132 | +12.94% | 3.5천 |
|---|
| 2025.12.01 | ₩22,048 | ₩22,891 | ₩20,843 | ₩22,891 | +3.83% | 2.3천 |
|---|
| 2025.11.28 | ₩19,879 | ₩22,490 | ₩19,879 | ₩21,727 | +9.29% | 4천 |
|---|
| 2025.11.26 | ₩19,116 | ₩20,642 | ₩18,996 | ₩19,679 | +2.94% | 3.5천 |
|---|
| 2025.11.25 | ₩19,679 | ₩20,482 | ₩18,112 | ₩19,719 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩21,606 | ₩22,209 | ₩18,474 | ₩19,679 | -8.92% | 6.1천 |
|---|
| 2025.11.21 | ₩21,928 | ₩21,928 | ₩19,879 | ₩20,843 | -4.95% | 1만 |
|---|
| 2025.11.20 | ₩21,687 | ₩22,490 | ₩20,522 | ₩21,325 | -1.67% | 2.4천 |
|---|
| 2025.11.19 | ₩22,851 | ₩22,851 | ₩20,562 | ₩22,088 | -3.34% | 2천 |
|---|
| 2025.11.18 | ₩22,610 | ₩22,891 | ₩20,883 | ₩21,807 | -3.55% | 5.3천 |
|---|
| 2025.11.17 | ₩23,775 | ₩24,498 | ₩21,928 | ₩23,293 | -2.03% | 4.4천 |
|---|
| 2025.11.14 | ₩23,494 | ₩26,104 | ₩23,494 | ₩24,498 | +4.27% | 3.1천 |
|---|
| 2025.11.13 | ₩27,751 | ₩27,911 | ₩24,297 | ₩26,667 | -3.91% | 3.9천 |
|---|
| 2025.11.12 | ₩26,907 | ₩27,992 | ₩26,265 | ₩27,630 | +2.69% | 2.5천 |
|---|
| 2025.11.11 | ₩28,112 | ₩28,112 | ₩26,104 | ₩26,907 | -4.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,695 | ₩28,112 | ₩23,695 | ₩28,112 | +18.64% | 6.4천 |
|---|
| 2025.11.07 | ₩24,056 | ₩24,096 | ₩22,490 | ₩23,775 | -1.17% | 3.4천 |
|---|
| 2025.11.06 | ₩25,221 | ₩26,546 | ₩22,530 | ₩23,695 | -6.05% | 5.4천 |
|---|
| 2025.11.05 | ₩22,530 | ₩25,542 | ₩22,530 | ₩24,418 | +8.38% | 4천 |
|---|
| 2025.11.04 | ₩26,104 | ₩26,506 | ₩22,490 | ₩22,650 | -13.23% | 1만 |
|---|
| 2025.11.03 | ₩29,317 | ₩30,321 | ₩26,988 | ₩28,514 | -2.74% | 4천 |
|---|
| 2025.10.31 | ₩29,719 | ₩29,719 | ₩28,514 | ₩28,514 | -4.05% | 6.8천 |
|---|
| 2025.10.30 | ₩30,723 | ₩32,128 | ₩28,915 | ₩29,397 | -4.31% | 3.2천 |
|---|
| 2025.10.29 | ₩32,168 | ₩32,168 | ₩29,397 | ₩29,879 | -7.12% | 3.6천 |
|---|
| 2025.10.28 | ₩32,610 | ₩32,610 | ₩29,397 | ₩31,004 | -4.93% | 3.4천 |
|---|
| 2025.10.27 | ₩32,450 | ₩32,530 | ₩31,687 | ₩32,008 | -1.36% | 3천 |
|---|
| 2025.10.24 | ₩30,522 | ₩32,530 | ₩29,719 | ₩32,450 | +6.32% | 5.4천 |
|---|
| 2025.10.23 | ₩28,514 | ₩31,727 | ₩28,514 | ₩31,727 | +11.27% | 6.3천 |
|---|
| 2025.10.22 | ₩30,723 | ₩31,887 | ₩28,514 | ₩29,116 | -5.23% | 7.4천 |
|---|
| 2025.10.21 | ₩30,522 | ₩32,932 | ₩29,478 | ₩31,887 | +4.47% | 8.5천 |
|---|
| 2025.10.20 | ₩32,128 | ₩32,128 | ₩28,755 | ₩30,120 | -6.25% | 8.7천 |
|---|
| 2025.10.17 | ₩29,879 | ₩33,735 | ₩29,879 | ₩30,522 | +2.15% | 8.8천 |
|---|
| 2025.10.16 | ₩34,940 | ₩35,100 | ₩29,478 | ₩30,723 | -12.07% | 1.1만 |
|---|
| 2025.10.15 | ₩33,132 | ₩35,020 | ₩32,530 | ₩33,012 | -0.36% | 6.7천 |
|---|
| 2025.10.14 | ₩30,924 | ₩34,136 | ₩30,522 | ₩33,454 | +8.18% | 1만 |
|---|
| 2025.10.13 | ₩34,940 | ₩35,743 | ₩32,530 | ₩33,293 | -4.71% | 1.4만 |
|---|
| 2025.10.10 | ₩36,747 | ₩38,514 | ₩32,530 | ₩34,819 | -5.25% | 1.7만 |
|---|