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 | ₩1,181 | ₩1,288 | ₩1,092 | ₩1,273 | +7.84% | 7.5만 |
| 2026.10.08 | ₩1,355 | ₩1,355 | ₩1,194 | ₩1,194 | -11.88% | 3.7만 |
| 2026.10.07 | ₩1,274 | ₩1,435 | ₩1,274 | ₩1,368 | +7.37% | 2.3만 |
| 2026.10.06 | ₩1,288 | ₩1,342 | ₩1,234 | ₩1,308 | +1.56% | 3.3만 |
| 2026.10.05 | ₩1,342 | ₩1,342 | ₩1,140 | ₩1,274 | -5.00% | 5.1만 |
| 2026.10.02 | ₩1,342 | ₩1,422 | ₩1,248 | ₩1,315 | -2.00% | 5.9만 |
| 2026.10.01 | ₩1,368 | ₩1,435 | ₩1,342 | ₩1,355 | -0.98% | 1.9만 |
| 2026.09.30 | ₩1,395 | ₩1,610 | ₩1,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,382 |
| -0.96% |
| 10.5만 |
| 2026.09.29 | ₩1,194 | ₩1,878 | ₩907 | ₩1,529 | +28.09% | 110.4만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,007 | ₩1,422 | ₩1,489 | -25.00% | 21.8만 |
|---|
| 2026.09.25 | ₩2,509 | ₩2,509 | ₩1,945 | ₩1,959 | -21.93% | 12.5만 |
|---|
| 2026.09.24 | ₩2,549 | ₩2,656 | ₩2,348 | ₩2,562 | +0.53% | 5.5만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,549 | ₩2,348 | ₩2,509 | +6.86% | 2.3만 |
|---|
| 2026.09.22 | ₩2,240 | ₩2,401 | ₩2,240 | ₩2,328 | +3.89% | 1.4만 |
|---|
| 2026.09.21 | ₩2,267 | ₩2,401 | ₩2,200 | ₩2,348 | +3.55% | 2.7만 |
|---|
| 2026.09.18 | ₩2,428 | ₩2,436 | ₩2,267 | ₩2,281 | -6.08% | 1.5만 |
|---|
| 2026.09.17 | ₩2,093 | ₩2,482 | ₩2,093 | ₩2,455 | +17.31% | 10.5만 |
|---|
| 2026.09.16 | ₩2,227 | ₩2,315 | ₩2,146 | ₩2,307 | +3.61% | 7.2천 |
|---|
| 2026.09.15 | ₩2,321 | ₩2,334 | ₩2,173 | ₩2,254 | -2.89% | 3.8만 |
|---|
| 2026.09.14 | ₩2,214 | ₩2,348 | ₩2,160 | ₩2,301 | +3.94% | 4.8만 |
|---|
| 2026.09.11 | ₩2,146 | ₩2,254 | ₩2,026 | ₩2,254 | +5.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,079 | ₩2,234 | ₩2,079 | ₩2,214 | +6.45% | 7.3만 |
|---|
| 2026.09.09 | ₩2,495 | ₩2,576 | ₩2,281 | ₩2,281 | -8.60% | 92.2만 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,562 | ₩2,455 | ₩2,482 | -3.14% | 1.2만 |
|---|
| 2026.09.04 | ₩2,415 | ₩2,549 | ₩2,415 | ₩2,536 | +5.00% | 3만 |
|---|
| 2026.09.03 | ₩2,391 | ₩2,503 | ₩2,348 | ₩2,468 | +3.25% | 4만 |
|---|
| 2026.09.02 | ₩2,428 | ₩2,495 | ₩2,348 | ₩2,361 | -2.76% | 3.8만 |
|---|
| 2026.09.01 | ₩2,455 | ₩2,495 | ₩2,415 | ₩2,415 | -1.64% | 1.4만 |
|---|
| 2026.08.31 | ₩2,536 | ₩2,553 | ₩2,415 | ₩2,455 | -3.17% | 2.2만 |
|---|
| 2026.08.28 | ₩2,676 | ₩2,683 | ₩2,542 | ₩2,542 | -5.01% | 9.1천 |
|---|
| 2026.08.27 | ₩2,683 | ₩2,745 | ₩2,616 | ₩2,629 | -2.00% | 2.1만 |
|---|
| 2026.08.26 | ₩2,639 | ₩2,802 | ₩2,629 | ₩2,686 | +1.78% | 1.6만 |
|---|
| 2026.08.25 | ₩2,522 | ₩2,911 | ₩2,522 | ₩2,703 | +7.18% | 2.6만 |
|---|
| 2026.08.24 | ₩2,522 | ₩2,629 | ₩2,442 | ₩2,549 | +1.06% | 1.8만 |
|---|
| 2026.08.21 | ₩2,482 | ₩2,656 | ₩2,435 | ₩2,509 | +1.08% | 3.3만 |
|---|
| 2026.08.20 | ₩2,482 | ₩2,549 | ₩2,428 | ₩2,468 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩2,683 | ₩2,817 | ₩2,415 | ₩2,629 | -2.00% | 22.3만 |
|---|
| 2026.08.18 | ₩2,522 | ₩3,327 | ₩2,522 | ₩2,750 | +9.04% | 62만 |
|---|
| 2026.08.17 | ₩2,536 | ₩2,836 | ₩2,536 | ₩2,589 | +2.12% | 4.6만 |
|---|
| 2026.08.14 | ₩3,032 | ₩3,112 | ₩2,090 | ₩2,536 | -16.37% | 59.6만 |
|---|
| 2026.08.13 | ₩2,898 | ₩3,072 | ₩2,884 | ₩2,965 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩2,951 | ₩3,018 | ₩2,898 | ₩2,938 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩3,179 | ₩3,179 | ₩2,817 | ₩2,954 | -7.09% | 3.1만 |
|---|
| 2026.08.10 | ₩3,045 | ₩3,381 | ₩3,018 | ₩3,179 | +4.41% | 1.5만 |
|---|
| 2026.08.07 | ₩3,145 | ₩3,374 | ₩3,126 | ₩3,153 | +0.26% | 5.9천 |
|---|
| 2026.08.06 | ₩3,220 | ₩3,542 | ₩3,112 | ₩3,273 | +1.67% | 1.4만 |
|---|
| 2026.08.05 | ₩3,637 | ₩3,680 | ₩3,287 | ₩3,287 | -9.63% | 1.1만 |
|---|
| 2026.08.04 | ₩3,220 | ₩3,501 | ₩3,217 | ₩3,408 | +5.83% | 1.8만 |
|---|
| 2026.08.03 | ₩3,059 | ₩3,354 | ₩3,059 | ₩3,099 | +1.32% | 1.7만 |
|---|
| 2026.07.31 | ₩3,327 | ₩3,438 | ₩3,112 | ₩3,126 | -6.05% | 8.9만 |
|---|
| 2026.07.30 | ₩3,703 | ₩3,703 | ₩2,938 | ₩3,408 | -7.97% | 4.1만 |
|---|
| 2026.07.29 | ₩3,770 | ₩3,998 | ₩3,664 | ₩3,703 | -1.78% | 2.8만 |
|---|
| 2026.07.28 | ₩4,038 | ₩4,038 | ₩3,689 | ₩3,877 | -3.99% | 2.3만 |
|---|
| 2026.07.27 | ₩3,984 | ₩4,145 | ₩3,817 | ₩4,038 | +1.35% | 4.3만 |
|---|
| 2026.07.24 | ₩3,958 | ₩4,229 | ₩3,783 | ₩3,958 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩4,065 | ₩4,105 | ₩3,743 | ₩3,917 | -3.63% | 4.4만 |
|---|
| 2026.07.22 | ₩3,729 | ₩4,119 | ₩3,729 | ₩4,065 | +8.99% | 6.9만 |
|---|
| 2026.07.21 | ₩3,609 | ₩3,810 | ₩3,382 | ₩3,770 | +4.46% | 11.4만 |
|---|
| 2026.07.20 | ₩3,770 | ₩4,011 | ₩3,676 | ₩3,716 | -1.42% | 5.5만 |
|---|
| 2026.07.17 | ₩3,434 | ₩4,092 | ₩3,220 | ₩3,810 | +10.94% | 13.5만 |
|---|
| 2026.07.16 | ₩4,000 | ₩4,000 | ₩3,086 | ₩3,542 | -11.47% | 9.6만 |
|---|
| 2026.07.15 | ₩3,448 | ₩4,025 | ₩3,448 | ₩3,931 | +14.01% | 33.6만 |
|---|
| 2026.07.14 | ₩3,394 | ₩3,542 | ₩3,045 | ₩3,381 | -0.40% | 17.4만 |
|---|
| 2026.07.13 | ₩2,777 | ₩3,622 | ₩2,750 | ₩3,542 | +27.54% | 38.4만 |
|---|
| 2026.07.10 | ₩3,139 | ₩3,273 | ₩2,651 | ₩2,911 | -7.26% | 53.5만 |
|---|
| 2026.07.09 | ₩2,911 | ₩3,729 | ₩2,468 | ₩3,475 | +19.35% | 1158.2만 |
|---|
| 2026.07.08 | ₩2,726 | ₩2,844 | ₩2,361 | ₩2,455 | -9.94% | 200.1만 |
|---|
| 2026.07.07 | ₩4,025 | ₩4,239 | ₩3,179 | ₩3,434 | -14.67% | 4065.6만 |
|---|
| 2026.07.06 | ₩2,012 | ₩3,139 | ₩1,959 | ₩2,442 | +21.33% | 2253.8만 |
|---|
| 2026.07.02 | ₩2,106 | ₩2,235 | ₩2,079 | ₩2,106 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,892 | ₩2,180 | ₩1,851 | ₩2,173 | +14.89% | 2만 |
|---|
| 2026.06.30 | ₩1,744 | ₩2,039 | ₩1,704 | ₩1,959 | +12.31% | 37.1만 |
|---|
| 2026.06.29 | ₩1,892 | ₩1,918 | ₩1,757 | ₩1,905 | +0.71% | 3.1만 |
|---|
| 2026.06.26 | ₩2,133 | ₩2,146 | ₩1,959 | ₩1,999 | -6.29% | 45.7만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,219 | ₩2,012 | ₩2,039 | -7.32% | 2.4만 |
|---|
| 2026.06.24 | ₩2,468 | ₩2,468 | ₩1,999 | ₩2,093 | -15.22% | 6.4만 |
|---|
| 2026.06.23 | ₩2,576 | ₩2,750 | ₩2,361 | ₩2,442 | -5.21% | 13.3만 |
|---|
| 2026.06.22 | ₩2,683 | ₩2,750 | ₩2,442 | ₩2,576 | -4.00% | 5.5만 |
|---|
| 2026.06.18 | ₩2,482 | ₩3,018 | ₩2,334 | ₩2,857 | +15.14% | 44.5만 |
|---|
| 2026.06.17 | ₩3,005 | ₩3,005 | ₩2,294 | ₩2,415 | -19.64% | 4.2만 |
|---|
| 2026.06.16 | ₩3,233 | ₩3,233 | ₩2,951 | ₩2,992 | -7.47% | 1.6만 |
|---|
| 2026.06.15 | ₩3,340 | ₩3,522 | ₩3,086 | ₩3,153 | -5.62% | 3.3만 |
|---|
| 2026.06.12 | ₩3,233 | ₩3,501 | ₩3,233 | ₩3,381 | +4.56% | 2.3만 |
|---|
| 2026.06.11 | ₩3,126 | ₩3,327 | ₩3,086 | ₩3,247 | +3.86% | 2.1만 |
|---|
| 2026.06.10 | ₩3,086 | ₩3,421 | ₩3,086 | ₩3,139 | +1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩3,327 | ₩3,327 | ₩3,018 | ₩3,059 | -8.06% | 2.2만 |
|---|
| 2026.06.08 | ₩3,112 | ₩3,340 | ₩3,086 | ₩3,247 | +4.31% | 2.2만 |
|---|
| 2026.06.05 | ₩4,119 | ₩4,119 | ₩3,179 | ₩3,179 | -22.80% | 7.4만 |
|---|
| 2026.06.04 | ₩4,387 | ₩4,628 | ₩3,689 | ₩4,239 | -3.36% | 32.8만 |
|---|
| 2026.06.03 | ₩5,031 | ₩5,031 | ₩4,172 | ₩4,440 | -11.73% | 9.5만 |
|---|
| 2026.06.02 | ₩3,797 | ₩5,279 | ₩3,703 | ₩5,058 | +33.22% | 40.3만 |
|---|
| 2026.06.01 | ₩3,461 | ₩3,783 | ₩3,300 | ₩3,649 | +5.43% | 7.1만 |
|---|
| 2026.05.29 | ₩4,011 | ₩4,145 | ₩3,367 | ₩3,448 | -14.05% | 12.8만 |
|---|
| 2026.05.28 | ₩3,112 | ₩4,360 | ₩2,951 | ₩4,105 | +31.90% | 36.9만 |
|---|
| 2026.05.27 | ₩3,112 | ₩3,728 | ₩2,899 | ₩3,260 | +4.74% | 39만 |
|---|
| 2026.05.26 | ₩2,495 | ₩2,938 | ₩2,321 | ₩2,750 | +10.22% | 12.5만 |
|---|
| 2026.05.22 | ₩1,932 | ₩2,549 | ₩1,932 | ₩2,448 | +26.74% | 23.7만 |
|---|
| 2026.05.21 | ₩1,959 | ₩2,281 | ₩1,851 | ₩1,892 | -3.42% | 5.3만 |
|---|
| 2026.05.20 | ₩2,160 | ₩2,321 | ₩1,737 | ₩1,999 | -7.45% | 10.9만 |
|---|
| 2026.05.19 | ₩1,811 | ₩2,468 | ₩1,724 | ₩2,334 | +28.89% | 61만 |
|---|
| 2026.05.18 | ₩2,348 | ₩2,348 | ₩1,878 | ₩1,878 | -20.00% | 2.1만 |
|---|
| 2026.05.15 | ₩2,012 | ₩2,214 | ₩1,959 | ₩2,012 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩2,053 | ₩2,307 | ₩2,053 | ₩2,146 | +4.58% | 1.5만 |
|---|
| 2026.05.13 | ₩2,227 | ₩2,254 | ₩1,918 | ₩2,160 | -3.01% | 4.9만 |
|---|
| 2026.05.12 | ₩2,321 | ₩2,643 | ₩2,187 | ₩2,267 | -2.31% | 1.5만 |
|---|
| 2026.05.11 | ₩2,455 | ₩2,549 | ₩2,307 | ₩2,334 | -4.92% | 3.7만 |
|---|
| 2026.05.08 | ₩2,509 | ₩2,616 | ₩2,415 | ₩2,536 | +1.07% | 3.3만 |
|---|
| 2026.05.07 | ₩2,603 | ₩2,656 | ₩2,522 | ₩2,629 | +1.03% | 1.6만 |
|---|
| 2026.05.06 | ₩2,603 | ₩2,911 | ₩2,569 | ₩2,643 | +1.55% | 5만 |
|---|
| 2026.05.05 | ₩2,844 | ₩2,951 | ₩2,549 | ₩2,629 | -7.55% | 4.5만 |
|---|
| 2026.05.04 | ₩3,206 | ₩3,206 | ₩2,670 | ₩2,965 | -7.53% | 8.7만 |
|---|
| 2026.05.01 | ₩2,683 | ₩3,406 | ₩2,683 | ₩3,287 | +22.50% | 8.4만 |
|---|
| 2026.04.30 | ₩2,576 | ₩2,800 | ₩2,576 | ₩2,790 | +8.33% | 2.2만 |
|---|
| 2026.04.29 | ₩2,898 | ₩2,938 | ₩2,536 | ₩2,656 | -8.33% | 3.2만 |
|---|
| 2026.04.28 | ₩2,375 | ₩2,951 | ₩2,294 | ₩2,951 | +24.29% | 6.5만 |
|---|
| 2026.04.27 | ₩2,509 | ₩2,522 | ₩2,307 | ₩2,375 | -5.35% | 6만 |
|---|
| 2026.04.24 | ₩2,670 | ₩2,683 | ₩2,321 | ₩2,629 | -1.51% | 10.4만 |
|---|
| 2026.04.23 | ₩2,817 | ₩2,817 | ₩2,254 | ₩2,737 | -2.86% | 11.8만 |
|---|
| 2026.04.22 | ₩2,616 | ₩3,220 | ₩2,495 | ₩3,099 | +18.46% | 158.5만 |
|---|
| 2026.04.21 | ₩3,340 | ₩3,622 | ₩2,616 | ₩3,018 | -9.64% | 18.3만 |
|---|
| 2026.04.20 | ₩3,501 | ₩3,984 | ₩3,220 | ₩3,622 | +3.45% | 12.4만 |
|---|
| 2026.04.17 | ₩3,743 | ₩4,025 | ₩3,622 | ₩3,703 | -1.08% | 9.2만 |
|---|
| 2026.04.16 | ₩4,025 | ₩4,105 | ₩3,662 | ₩4,025 | 0.00% | 11.8만 |
|---|
| 2026.04.15 | ₩4,025 | ₩4,065 | ₩3,703 | ₩4,025 | 0.00% | 5.1만 |
|---|
| 2026.04.14 | ₩4,266 | ₩4,427 | ₩3,461 | ₩4,025 | -5.66% | 16만 |
|---|
| 2026.04.13 | ₩4,427 | ₩4,830 | ₩4,065 | ₩4,266 | -3.64% | 13만 |
|---|
| 2026.04.10 | ₩4,830 | ₩4,910 | ₩3,823 | ₩4,427 | -8.33% | 26.1만 |
|---|
| 2026.04.09 | ₩4,870 | ₩5,152 | ₩3,944 | ₩4,749 | -2.48% | 37.2만 |
|---|
| 2026.04.08 | ₩6,439 | ₩6,641 | ₩4,669 | ₩5,232 | -18.75% | 9.3만 |
|---|
| 2026.04.07 | ₩6,922 | ₩7,285 | ₩6,238 | ₩6,761 | -2.33% | 6.1만 |
|---|
| 2026.04.06 | ₩7,244 | ₩7,325 | ₩6,922 | ₩6,922 | -4.44% | 2만 |
|---|
| 2026.04.02 | ₩8,089 | ₩8,089 | ₩6,842 | ₩7,124 | -11.94% | 1.6만 |
|---|
| 2026.04.01 | ₩7,647 | ₩8,452 | ₩7,566 | ₩7,929 | +3.68% | 9.1천 |
|---|
| 2026.03.31 | ₩8,492 | ₩8,492 | ₩7,325 | ₩7,687 | -9.48% | 1.3만 |
|---|
| 2026.03.30 | ₩8,331 | ₩8,613 | ₩7,768 | ₩7,768 | -6.76% | 5.4천 |
|---|
| 2026.03.27 | ₩8,371 | ₩8,894 | ₩8,049 | ₩8,210 | -1.92% | 1만 |
|---|
| 2026.03.26 | ₩8,854 | ₩8,854 | ₩8,411 | ₩8,613 | -2.73% | 6천 |
|---|
| 2026.03.25 | ₩8,572 | ₩9,257 | ₩8,572 | ₩8,814 | +2.82% | 5.8천 |
|---|
| 2026.03.24 | ₩8,572 | ₩9,176 | ₩8,572 | ₩8,935 | +4.23% | 7.1천 |
|---|
| 2026.03.23 | ₩8,130 | ₩9,176 | ₩8,130 | ₩8,653 | +6.44% | 7.8천 |
|---|
| 2026.03.20 | ₩8,572 | ₩8,572 | ₩8,250 | ₩8,411 | -1.88% | 4.1천 |
|---|
| 2026.03.19 | ₩8,452 | ₩8,452 | ₩8,089 | ₩8,371 | -0.95% | 3천 |
|---|
| 2026.03.18 | ₩8,452 | ₩9,015 | ₩8,250 | ₩8,331 | -1.43% | 1만 |
|---|
| 2026.03.17 | ₩8,653 | ₩9,337 | ₩8,452 | ₩8,774 | +1.40% | 1.4만 |
|---|
| 2026.03.16 | ₩9,096 | ₩9,216 | ₩8,452 | ₩8,653 | -4.87% | 6.2천 |
|---|
| 2026.03.13 | ₩8,854 | ₩9,176 | ₩8,452 | ₩8,693 | -1.82% | 5.1천 |
|---|
| 2026.03.12 | ₩8,693 | ₩8,854 | ₩8,452 | ₩8,613 | -0.93% | 4.3천 |
|---|
| 2026.03.11 | ₩8,733 | ₩9,257 | ₩8,452 | ₩8,733 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩8,854 | ₩8,935 | ₩8,452 | ₩8,733 | -1.36% | 1만 |
|---|
| 2026.03.09 | ₩8,854 | ₩8,894 | ₩8,049 | ₩8,331 | -5.91% | 1.3만 |
|---|
| 2026.03.06 | ₩8,452 | ₩8,532 | ₩8,049 | ₩8,089 | -4.29% | 8.5천 |
|---|
| 2026.03.05 | ₩8,854 | ₩9,377 | ₩8,452 | ₩8,452 | -4.55% | 1만 |
|---|
| 2026.03.04 | ₩9,055 | ₩9,055 | ₩8,452 | ₩8,452 | -6.67% | 1.6만 |
|---|
| 2026.03.03 | ₩8,854 | ₩8,894 | ₩8,452 | ₩8,613 | -2.73% | 1.3만 |
|---|
| 2026.03.02 | ₩9,257 | ₩9,780 | ₩8,452 | ₩8,693 | -6.09% | 2.1만 |
|---|
| 2026.02.27 | ₩9,297 | ₩10,182 | ₩9,055 | ₩9,176 | -1.30% | 1.1만 |
|---|
| 2026.02.26 | ₩10,062 | ₩10,062 | ₩9,096 | ₩9,216 | -8.40% | 7천 |
|---|
| 2026.02.25 | ₩9,458 | ₩10,062 | ₩9,015 | ₩9,860 | +4.26% | 6.7천 |
|---|
| 2026.02.24 | ₩9,055 | ₩9,780 | ₩8,894 | ₩9,216 | +1.78% | 6.9천 |
|---|
| 2026.02.23 | ₩9,659 | ₩9,860 | ₩9,055 | ₩9,176 | -5.00% | 6.3천 |
|---|
| 2026.02.20 | ₩9,981 | ₩9,981 | ₩9,337 | ₩9,579 | -4.03% | 2.3천 |
|---|
| 2026.02.19 | ₩9,498 | ₩9,699 | ₩9,096 | ₩9,699 | +2.12% | 1.2만 |
|---|
| 2026.02.18 | ₩9,257 | ₩9,901 | ₩9,257 | ₩9,579 | +3.48% | 1.4만 |
|---|
| 2026.02.17 | ₩9,941 | ₩10,263 | ₩8,894 | ₩9,136 | -8.10% | 7.8천 |
|---|
| 2026.02.13 | ₩9,176 | ₩10,102 | ₩9,055 | ₩10,062 | +9.65% | 1.2만 |
|---|
| 2026.02.12 | ₩10,062 | ₩10,102 | ₩8,653 | ₩9,257 | -8.00% | 1.4만 |
|---|
| 2026.02.11 | ₩9,941 | ₩10,866 | ₩9,699 | ₩10,182 | +2.43% | 6.7천 |
|---|
| 2026.02.10 | ₩10,625 | ₩10,786 | ₩9,659 | ₩10,504 | -1.14% | 1.2만 |
|---|
| 2026.02.09 | ₩9,418 | ₩11,148 | ₩9,257 | ₩10,625 | +12.82% | 2.4만 |
|---|
| 2026.02.06 | ₩8,854 | ₩10,223 | ₩8,452 | ₩9,458 | +6.82% | 5만 |
|---|
| 2026.02.05 | ₩11,068 | ₩11,631 | ₩7,043 | ₩9,659 | -12.73% | 86.6만 |
|---|
| 2026.02.04 | ₩12,154 | ₩12,476 | ₩10,464 | ₩11,068 | -8.94% | 16.3만 |
|---|
| 2026.02.03 | ₩12,879 | ₩14,086 | ₩12,074 | ₩12,074 | -6.25% | 6천 |
|---|
| 2026.02.02 | ₩12,879 | ₩15,696 | ₩12,879 | ₩12,959 | +0.62% | 1.1만 |
|---|
| 2026.01.30 | ₩14,207 | ₩14,207 | ₩12,476 | ₩12,476 | -12.18% | 4.1천 |
|---|
| 2026.01.29 | ₩14,569 | ₩14,811 | ₩13,684 | ₩13,684 | -6.08% | 9.6천 |
|---|
| 2026.01.28 | ₩15,173 | ₩15,173 | ₩14,489 | ₩14,569 | -3.98% | 1.9천 |
|---|
| 2026.01.27 | ₩15,092 | ₩15,213 | ₩14,408 | ₩14,489 | -4.00% | 4.8천 |
|---|
| 2026.01.26 | ₩14,489 | ₩15,294 | ₩14,448 | ₩14,489 | 0.00% | 5천 |
|---|
| 2026.01.23 | ₩14,972 | ₩15,978 | ₩14,489 | ₩14,489 | -3.23% | 5.7천 |
|---|
| 2026.01.22 | ₩14,569 | ₩15,656 | ₩14,569 | ₩14,972 | +2.76% | 3.3천 |
|---|
| 2026.01.21 | ₩15,173 | ₩16,098 | ₩14,489 | ₩14,529 | -4.24% | 2.5천 |
|---|
| 2026.01.20 | ₩16,501 | ₩16,501 | ₩14,167 | ₩14,247 | -13.66% | 6.7천 |
|---|
| 2026.01.16 | ₩16,863 | ₩17,105 | ₩16,501 | ₩16,501 | -2.15% | 3.2천 |
|---|
| 2026.01.15 | ₩17,105 | ₩17,708 | ₩16,702 | ₩16,702 | -2.35% | 2.4천 |
|---|
| 2026.01.14 | ₩16,863 | ₩18,111 | ₩16,420 | ₩16,903 | +0.24% | 6.4천 |
|---|
| 2026.01.13 | ₩17,306 | ₩18,755 | ₩16,179 | ₩16,783 | -3.02% | 4.5천 |
|---|
| 2026.01.12 | ₩16,420 | ₩18,835 | ₩16,300 | ₩17,024 | +3.68% | 1.1만 |
|---|
| 2026.01.09 | ₩17,708 | ₩19,036 | ₩16,903 | ₩16,903 | -4.55% | 6.1천 |
|---|
| 2026.01.08 | ₩18,956 | ₩20,123 | ₩17,306 | ₩17,346 | -8.49% | 8.8천 |
|---|
| 2026.01.07 | ₩22,135 | ₩22,457 | ₩18,312 | ₩18,956 | -14.36% | 1.9만 |
|---|
| 2026.01.06 | ₩20,727 | ₩26,160 | ₩18,312 | ₩21,854 | +5.44% | 7.4만 |
|---|
| 2026.01.05 | ₩14,489 | ₩21,572 | ₩14,489 | ₩18,996 | +31.11% | 21.4만 |
|---|
| 2026.01.02 | ₩12,476 | ₩14,931 | ₩12,476 | ₩14,207 | +13.87% | 1.2만 |
|---|
| 2025.12.31 | ₩12,557 | ₩13,402 | ₩11,671 | ₩12,074 | -3.85% | 1.2만 |
|---|
| 2025.12.30 | ₩13,684 | ₩14,489 | ₩12,476 | ₩12,597 | -7.94% | 9.6천 |
|---|
| 2025.12.29 | ₩14,328 | ₩14,328 | ₩12,114 | ₩12,235 | -14.61% | 1.8만 |
|---|
| 2025.12.26 | ₩16,903 | ₩16,903 | ₩14,086 | ₩14,287 | -15.48% | 2천 |
|---|
| 2025.12.24 | ₩14,891 | ₩17,064 | ₩14,891 | ₩15,897 | +6.76% | 920 |
|---|
| 2025.12.23 | ₩16,098 | ₩16,903 | ₩14,126 | ₩15,374 | -4.50% | 2.5천 |
|---|
| 2025.12.22 | ₩16,139 | ₩16,903 | ₩16,098 | ₩16,098 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩14,086 | ₩16,340 | ₩13,684 | ₩15,656 | +11.14% | 2.1만 |
|---|
| 2025.12.18 | ₩16,501 | ₩16,944 | ₩12,879 | ₩14,046 | -14.88% | 2.3만 |
|---|
| 2025.12.17 | ₩17,145 | ₩17,668 | ₩16,501 | ₩16,501 | -3.76% | 4천 |
|---|
| 2025.12.16 | ₩16,662 | ₩18,312 | ₩16,662 | ₩17,145 | +2.90% | 3.5천 |
|---|
| 2025.12.15 | ₩21,049 | ₩21,854 | ₩16,139 | ₩18,071 | -14.15% | 1.5만 |
|---|
| 2025.12.12 | ₩23,303 | ₩23,303 | ₩21,773 | ₩21,854 | -6.22% | 2.3천 |
|---|
| 2025.12.11 | ₩24,751 | ₩24,953 | ₩20,968 | ₩22,900 | -7.48% | 4.2천 |
|---|
| 2025.12.10 | ₩22,940 | ₩25,275 | ₩22,940 | ₩24,832 | +8.25% | 1.8천 |
|---|
| 2025.12.09 | ₩23,262 | ₩24,550 | ₩20,566 | ₩24,067 | +3.46% | 7.8천 |
|---|
| 2025.12.08 | ₩23,343 | ₩24,148 | ₩20,405 | ₩23,987 | +2.76% | 3.9천 |
|---|
| 2025.12.05 | ₩22,900 | ₩24,148 | ₩21,612 | ₩24,107 | +5.27% | 2.6천 |
|---|
| 2025.12.04 | ₩22,498 | ₩22,498 | ₩21,170 | ₩22,135 | -1.61% | 2.6천 |
|---|
| 2025.12.03 | ₩23,142 | ₩23,343 | ₩21,733 | ₩23,182 | +0.17% | 3.2천 |
|---|
| 2025.12.02 | ₩20,526 | ₩23,222 | ₩20,526 | ₩23,182 | +12.94% | 3.5천 |
|---|
| 2025.12.01 | ₩22,095 | ₩22,940 | ₩20,888 | ₩22,940 | +3.83% | 2.3천 |
|---|
| 2025.11.28 | ₩19,922 | ₩22,538 | ₩19,922 | ₩21,773 | +9.29% | 4천 |
|---|
| 2025.11.26 | ₩19,157 | ₩20,687 | ₩19,036 | ₩19,721 | +2.94% | 3.5천 |
|---|
| 2025.11.25 | ₩19,721 | ₩20,526 | ₩18,151 | ₩19,761 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩21,652 | ₩22,256 | ₩18,513 | ₩19,721 | -8.92% | 6.1천 |
|---|
| 2025.11.21 | ₩21,974 | ₩21,974 | ₩19,922 | ₩20,888 | -4.95% | 1만 |
|---|
| 2025.11.20 | ₩21,733 | ₩22,538 | ₩20,566 | ₩21,371 | -1.67% | 2.4천 |
|---|
| 2025.11.19 | ₩22,900 | ₩22,900 | ₩20,606 | ₩22,135 | -3.34% | 2천 |
|---|
| 2025.11.18 | ₩22,659 | ₩22,940 | ₩20,928 | ₩21,854 | -3.55% | 5.3천 |
|---|
| 2025.11.17 | ₩23,826 | ₩24,550 | ₩21,974 | ₩23,343 | -2.03% | 4.4천 |
|---|
| 2025.11.14 | ₩23,544 | ₩26,160 | ₩23,544 | ₩24,550 | +4.27% | 3.1천 |
|---|
| 2025.11.13 | ₩27,810 | ₩27,971 | ₩24,349 | ₩26,723 | -3.91% | 3.9천 |
|---|
| 2025.11.12 | ₩26,965 | ₩28,052 | ₩26,321 | ₩27,689 | +2.69% | 2.5천 |
|---|
| 2025.11.11 | ₩28,172 | ₩28,172 | ₩26,160 | ₩26,965 | -4.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,745 | ₩28,172 | ₩23,745 | ₩28,172 | +18.64% | 6.4천 |
|---|
| 2025.11.07 | ₩24,107 | ₩24,148 | ₩22,538 | ₩23,826 | -1.17% | 3.4천 |
|---|
| 2025.11.06 | ₩25,275 | ₩26,603 | ₩22,578 | ₩23,745 | -6.05% | 5.4천 |
|---|
| 2025.11.05 | ₩22,578 | ₩25,597 | ₩22,578 | ₩24,470 | +8.38% | 4천 |
|---|
| 2025.11.04 | ₩26,160 | ₩26,562 | ₩22,538 | ₩22,699 | -13.23% | 1만 |
|---|
| 2025.11.03 | ₩29,380 | ₩30,386 | ₩27,045 | ₩28,575 | -2.74% | 4천 |
|---|
| 2025.10.31 | ₩29,782 | ₩29,782 | ₩28,575 | ₩28,575 | -4.05% | 6.8천 |
|---|
| 2025.10.30 | ₩30,788 | ₩32,197 | ₩28,977 | ₩29,460 | -4.31% | 3.2천 |
|---|
| 2025.10.29 | ₩32,237 | ₩32,237 | ₩29,460 | ₩29,943 | -7.12% | 3.6천 |
|---|
| 2025.10.28 | ₩32,680 | ₩32,680 | ₩29,460 | ₩31,070 | -4.93% | 3.4천 |
|---|
| 2025.10.27 | ₩32,519 | ₩32,599 | ₩31,754 | ₩32,076 | -1.36% | 3천 |
|---|
| 2025.10.24 | ₩30,587 | ₩32,599 | ₩29,782 | ₩32,519 | +6.32% | 5.4천 |
|---|
| 2025.10.23 | ₩28,575 | ₩31,794 | ₩28,575 | ₩31,794 | +11.27% | 6.3천 |
|---|
| 2025.10.22 | ₩30,788 | ₩31,955 | ₩28,575 | ₩29,178 | -5.23% | 7.4천 |
|---|
| 2025.10.21 | ₩30,587 | ₩33,002 | ₩29,541 | ₩31,955 | +4.47% | 8.5천 |
|---|
| 2025.10.20 | ₩32,197 | ₩32,197 | ₩28,816 | ₩30,185 | -6.25% | 8.7천 |
|---|
| 2025.10.17 | ₩29,943 | ₩33,807 | ₩29,943 | ₩30,587 | +2.15% | 8.8천 |
|---|
| 2025.10.16 | ₩35,014 | ₩35,175 | ₩29,541 | ₩30,788 | -12.07% | 1.1만 |
|---|
| 2025.10.15 | ₩33,203 | ₩35,095 | ₩32,599 | ₩33,082 | -0.36% | 6.7천 |
|---|
| 2025.10.14 | ₩30,990 | ₩34,209 | ₩30,587 | ₩33,525 | +8.18% | 1만 |
|---|
| 2025.10.13 | ₩35,014 | ₩35,819 | ₩32,599 | ₩33,364 | -4.71% | 1.4만 |
|---|
| 2025.10.10 | ₩36,825 | ₩38,596 | ₩32,599 | ₩34,893 | -5.25% | 1.7만 |
|---|