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 | ₩1,180 | ₩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 | ₩1,341 | ₩1,234 | ₩1,308 | +1.56% | 3.3만 |
| 2026.10.05 | ₩1,341 | ₩1,341 | ₩1,140 | ₩1,274 | -5.00% | 5.1만 |
| 2026.10.02 | ₩1,341 | ₩1,422 | ₩1,247 | ₩1,314 | -2.00% | 5.9만 |
| 2026.10.01 | ₩1,368 | ₩1,435 | ₩1,341 | ₩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 | ₩2,508 | ₩2,508 | ₩1,945 | ₩1,958 | -21.93% | 12.5만 |
|---|
| 2026.09.24 | ₩2,548 | ₩2,656 | ₩2,347 | ₩2,562 | +0.53% | 5.5만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,548 | ₩2,347 | ₩2,508 | +6.86% | 2.3만 |
|---|
| 2026.09.22 | ₩2,240 | ₩2,401 | ₩2,240 | ₩2,327 | +3.89% | 1.4만 |
|---|
| 2026.09.21 | ₩2,267 | ₩2,401 | ₩2,200 | ₩2,347 | +3.55% | 2.7만 |
|---|
| 2026.09.18 | ₩2,428 | ₩2,436 | ₩2,267 | ₩2,280 | -6.08% | 1.5만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,481 | ₩2,092 | ₩2,455 | +17.31% | 10.5만 |
|---|
| 2026.09.16 | ₩2,227 | ₩2,315 | ₩2,146 | ₩2,307 | +3.61% | 7.2천 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,334 | ₩2,173 | ₩2,253 | -2.89% | 3.8만 |
|---|
| 2026.09.14 | ₩2,213 | ₩2,347 | ₩2,159 | ₩2,300 | +3.94% | 4.8만 |
|---|
| 2026.09.11 | ₩2,146 | ₩2,253 | ₩2,025 | ₩2,253 | +5.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,079 | ₩2,233 | ₩2,079 | ₩2,213 | +6.45% | 7.3만 |
|---|
| 2026.09.09 | ₩2,495 | ₩2,575 | ₩2,280 | ₩2,280 | -8.60% | 92.2만 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,562 | ₩2,455 | ₩2,481 | -3.14% | 1.2만 |
|---|
| 2026.09.04 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,535 | +5.00% | 3만 |
|---|
| 2026.09.03 | ₩2,390 | ₩2,503 | ₩2,347 | ₩2,468 | +3.25% | 4만 |
|---|
| 2026.09.02 | ₩2,428 | ₩2,495 | ₩2,347 | ₩2,361 | -2.76% | 3.8만 |
|---|
| 2026.09.01 | ₩2,455 | ₩2,495 | ₩2,414 | ₩2,414 | -1.64% | 1.4만 |
|---|
| 2026.08.31 | ₩2,535 | ₩2,552 | ₩2,414 | ₩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 | ₩2,744 | ₩2,616 | ₩2,629 | -2.00% | 2.1만 |
|---|
| 2026.08.26 | ₩2,638 | ₩2,802 | ₩2,629 | ₩2,685 | +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 | ₩2,441 | ₩2,548 | +1.06% | 1.8만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,656 | ₩2,434 | ₩2,508 | +1.08% | 3.3만 |
|---|
| 2026.08.20 | ₩2,481 | ₩2,548 | ₩2,428 | ₩2,468 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩2,683 | ₩2,817 | ₩2,414 | ₩2,629 | -2.00% | 22.3만 |
|---|
| 2026.08.18 | ₩2,522 | ₩3,326 | ₩2,522 | ₩2,750 | +9.04% | 62만 |
|---|
| 2026.08.17 | ₩2,535 | ₩2,835 | ₩2,535 | ₩2,589 | +2.12% | 4.6만 |
|---|
| 2026.08.14 | ₩3,031 | ₩3,112 | ₩2,090 | ₩2,535 | -16.37% | 59.6만 |
|---|
| 2026.08.13 | ₩2,897 | ₩3,072 | ₩2,884 | ₩2,964 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩2,951 | ₩3,018 | ₩2,897 | ₩2,937 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩3,179 | ₩3,179 | ₩2,817 | ₩2,954 | -7.09% | 3.1만 |
|---|
| 2026.08.10 | ₩3,045 | ₩3,380 | ₩3,018 | ₩3,179 | +4.41% | 1.5만 |
|---|
| 2026.08.07 | ₩3,144 | ₩3,373 | ₩3,125 | ₩3,152 | +0.26% | 5.9천 |
|---|
| 2026.08.06 | ₩3,219 | ₩3,541 | ₩3,112 | ₩3,273 | +1.67% | 1.4만 |
|---|
| 2026.08.05 | ₩3,636 | ₩3,679 | ₩3,286 | ₩3,286 | -9.63% | 1.1만 |
|---|
| 2026.08.04 | ₩3,219 | ₩3,501 | ₩3,216 | ₩3,407 | +5.83% | 1.8만 |
|---|
| 2026.08.03 | ₩3,058 | ₩3,353 | ₩3,058 | ₩3,098 | +1.32% | 1.7만 |
|---|
| 2026.07.31 | ₩3,326 | ₩3,438 | ₩3,112 | ₩3,125 | -6.05% | 8.9만 |
|---|
| 2026.07.30 | ₩3,702 | ₩3,702 | ₩2,937 | ₩3,407 | -7.97% | 4.1만 |
|---|
| 2026.07.29 | ₩3,769 | ₩3,997 | ₩3,663 | ₩3,702 | -1.78% | 2.8만 |
|---|
| 2026.07.28 | ₩4,037 | ₩4,037 | ₩3,689 | ₩3,876 | -3.99% | 2.3만 |
|---|
| 2026.07.27 | ₩3,984 | ₩4,145 | ₩3,816 | ₩4,037 | +1.35% | 4.3만 |
|---|
| 2026.07.24 | ₩3,957 | ₩4,228 | ₩3,782 | ₩3,957 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩4,064 | ₩4,104 | ₩3,742 | ₩3,917 | -3.63% | 4.4만 |
|---|
| 2026.07.22 | ₩3,729 | ₩4,118 | ₩3,729 | ₩4,064 | +8.99% | 6.9만 |
|---|
| 2026.07.21 | ₩3,608 | ₩3,809 | ₩3,381 | ₩3,769 | +4.46% | 11.4만 |
|---|
| 2026.07.20 | ₩3,769 | ₩4,010 | ₩3,675 | ₩3,715 | -1.42% | 5.5만 |
|---|
| 2026.07.17 | ₩3,434 | ₩4,091 | ₩3,219 | ₩3,809 | +10.94% | 13.5만 |
|---|
| 2026.07.16 | ₩4,000 | ₩4,000 | ₩3,085 | ₩3,541 | -11.47% | 9.6만 |
|---|
| 2026.07.15 | ₩3,447 | ₩4,024 | ₩3,447 | ₩3,930 | +14.01% | 33.6만 |
|---|
| 2026.07.14 | ₩3,393 | ₩3,541 | ₩3,045 | ₩3,380 | -0.40% | 17.4만 |
|---|
| 2026.07.13 | ₩2,776 | ₩3,621 | ₩2,750 | ₩3,541 | +27.54% | 38.4만 |
|---|
| 2026.07.10 | ₩3,139 | ₩3,273 | ₩2,650 | ₩2,911 | -7.26% | 53.5만 |
|---|
| 2026.07.09 | ₩2,911 | ₩3,729 | ₩2,468 | ₩3,474 | +19.35% | 1158.2만 |
|---|
| 2026.07.08 | ₩2,726 | ₩2,844 | ₩2,361 | ₩2,455 | -9.94% | 200.1만 |
|---|
| 2026.07.07 | ₩4,024 | ₩4,238 | ₩3,179 | ₩3,434 | -14.67% | 4065.6만 |
|---|
| 2026.07.06 | ₩2,012 | ₩3,139 | ₩1,958 | ₩2,441 | +21.33% | 2253.8만 |
|---|
| 2026.07.02 | ₩2,106 | ₩2,235 | ₩2,079 | ₩2,106 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,891 | ₩2,180 | ₩1,851 | ₩2,173 | +14.89% | 2만 |
|---|
| 2026.06.30 | ₩1,744 | ₩2,039 | ₩1,703 | ₩1,958 | +12.31% | 37.1만 |
|---|
| 2026.06.29 | ₩1,891 | ₩1,918 | ₩1,757 | ₩1,905 | +0.71% | 3.1만 |
|---|
| 2026.06.26 | ₩2,133 | ₩2,146 | ₩1,958 | ₩1,999 | -6.29% | 45.7만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,218 | ₩2,012 | ₩2,039 | -7.32% | 2.4만 |
|---|
| 2026.06.24 | ₩2,468 | ₩2,468 | ₩1,999 | ₩2,092 | -15.22% | 6.4만 |
|---|
| 2026.06.23 | ₩2,575 | ₩2,750 | ₩2,361 | ₩2,441 | -5.21% | 13.3만 |
|---|
| 2026.06.22 | ₩2,683 | ₩2,750 | ₩2,441 | ₩2,575 | -4.00% | 5.5만 |
|---|
| 2026.06.18 | ₩2,481 | ₩3,018 | ₩2,334 | ₩2,857 | +15.14% | 44.5만 |
|---|
| 2026.06.17 | ₩3,004 | ₩3,004 | ₩2,294 | ₩2,414 | -19.64% | 4.2만 |
|---|
| 2026.06.16 | ₩3,233 | ₩3,233 | ₩2,951 | ₩2,991 | -7.47% | 1.6만 |
|---|
| 2026.06.15 | ₩3,340 | ₩3,521 | ₩3,085 | ₩3,152 | -5.62% | 3.3만 |
|---|
| 2026.06.12 | ₩3,233 | ₩3,501 | ₩3,233 | ₩3,380 | +4.56% | 2.3만 |
|---|
| 2026.06.11 | ₩3,125 | ₩3,326 | ₩3,085 | ₩3,246 | +3.86% | 2.1만 |
|---|
| 2026.06.10 | ₩3,085 | ₩3,420 | ₩3,085 | ₩3,139 | +1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩3,326 | ₩3,326 | ₩3,018 | ₩3,058 | -8.06% | 2.2만 |
|---|
| 2026.06.08 | ₩3,112 | ₩3,340 | ₩3,085 | ₩3,246 | +4.31% | 2.2만 |
|---|
| 2026.06.05 | ₩4,118 | ₩4,118 | ₩3,179 | ₩3,179 | -22.80% | 7.4만 |
|---|
| 2026.06.04 | ₩4,386 | ₩4,627 | ₩3,689 | ₩4,238 | -3.36% | 32.8만 |
|---|
| 2026.06.03 | ₩5,030 | ₩5,030 | ₩4,171 | ₩4,440 | -11.73% | 9.5만 |
|---|
| 2026.06.02 | ₩3,796 | ₩5,278 | ₩3,702 | ₩5,057 | +33.22% | 40.3만 |
|---|
| 2026.06.01 | ₩3,461 | ₩3,782 | ₩3,300 | ₩3,648 | +5.43% | 7.1만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,145 | ₩3,367 | ₩3,447 | -14.05% | 12.8만 |
|---|
| 2026.05.28 | ₩3,112 | ₩4,359 | ₩2,951 | ₩4,104 | +31.90% | 36.9만 |
|---|
| 2026.05.27 | ₩3,112 | ₩3,727 | ₩2,899 | ₩3,259 | +4.74% | 39만 |
|---|
| 2026.05.26 | ₩2,495 | ₩2,937 | ₩2,320 | ₩2,750 | +10.22% | 12.5만 |
|---|
| 2026.05.22 | ₩1,931 | ₩2,548 | ₩1,931 | ₩2,448 | +26.74% | 23.7만 |
|---|
| 2026.05.21 | ₩1,958 | ₩2,280 | ₩1,851 | ₩1,891 | -3.42% | 5.3만 |
|---|
| 2026.05.20 | ₩2,159 | ₩2,320 | ₩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 | ₩2,347 | ₩2,347 | ₩1,878 | ₩1,878 | -20.00% | 2.1만 |
|---|
| 2026.05.15 | ₩2,012 | ₩2,213 | ₩1,958 | ₩2,012 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩2,052 | ₩2,307 | ₩2,052 | ₩2,146 | +4.58% | 1.5만 |
|---|
| 2026.05.13 | ₩2,227 | ₩2,253 | ₩1,918 | ₩2,159 | -3.01% | 4.9만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,642 | ₩2,186 | ₩2,267 | -2.31% | 1.5만 |
|---|
| 2026.05.11 | ₩2,455 | ₩2,548 | ₩2,307 | ₩2,334 | -4.92% | 3.7만 |
|---|
| 2026.05.08 | ₩2,508 | ₩2,616 | ₩2,414 | ₩2,535 | +1.07% | 3.3만 |
|---|
| 2026.05.07 | ₩2,602 | ₩2,656 | ₩2,522 | ₩2,629 | +1.03% | 1.6만 |
|---|
| 2026.05.06 | ₩2,602 | ₩2,911 | ₩2,569 | ₩2,642 | +1.55% | 5만 |
|---|
| 2026.05.05 | ₩2,844 | ₩2,951 | ₩2,548 | ₩2,629 | -7.55% | 4.5만 |
|---|
| 2026.05.04 | ₩3,206 | ₩3,206 | ₩2,669 | ₩2,964 | -7.53% | 8.7만 |
|---|
| 2026.05.01 | ₩2,683 | ₩3,406 | ₩2,683 | ₩3,286 | +22.50% | 8.4만 |
|---|
| 2026.04.30 | ₩2,575 | ₩2,799 | ₩2,575 | ₩2,790 | +8.33% | 2.2만 |
|---|
| 2026.04.29 | ₩2,897 | ₩2,937 | ₩2,535 | ₩2,656 | -8.33% | 3.2만 |
|---|
| 2026.04.28 | ₩2,374 | ₩2,951 | ₩2,294 | ₩2,951 | +24.29% | 6.5만 |
|---|
| 2026.04.27 | ₩2,508 | ₩2,522 | ₩2,307 | ₩2,374 | -5.35% | 6만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,683 | ₩2,320 | ₩2,629 | -1.51% | 10.4만 |
|---|
| 2026.04.23 | ₩2,817 | ₩2,817 | ₩2,253 | ₩2,736 | -2.86% | 11.8만 |
|---|
| 2026.04.22 | ₩2,616 | ₩3,219 | ₩2,495 | ₩3,098 | +18.46% | 158.5만 |
|---|
| 2026.04.21 | ₩3,340 | ₩3,621 | ₩2,616 | ₩3,018 | -9.64% | 18.3만 |
|---|
| 2026.04.20 | ₩3,501 | ₩3,984 | ₩3,219 | ₩3,621 | +3.45% | 12.4만 |
|---|
| 2026.04.17 | ₩3,742 | ₩4,024 | ₩3,621 | ₩3,702 | -1.08% | 9.2만 |
|---|
| 2026.04.16 | ₩4,024 | ₩4,104 | ₩3,662 | ₩4,024 | 0.00% | 11.8만 |
|---|
| 2026.04.15 | ₩4,024 | ₩4,064 | ₩3,702 | ₩4,024 | 0.00% | 5.1만 |
|---|
| 2026.04.14 | ₩4,265 | ₩4,426 | ₩3,461 | ₩4,024 | -5.66% | 16만 |
|---|
| 2026.04.13 | ₩4,426 | ₩4,829 | ₩4,064 | ₩4,265 | -3.64% | 13만 |
|---|
| 2026.04.10 | ₩4,829 | ₩4,909 | ₩3,823 | ₩4,426 | -8.33% | 26.1만 |
|---|
| 2026.04.09 | ₩4,869 | ₩5,151 | ₩3,943 | ₩4,748 | -2.48% | 37.2만 |
|---|
| 2026.04.08 | ₩6,438 | ₩6,639 | ₩4,668 | ₩5,231 | -18.75% | 9.3만 |
|---|
| 2026.04.07 | ₩6,921 | ₩7,283 | ₩6,237 | ₩6,760 | -2.33% | 6.1만 |
|---|
| 2026.04.06 | ₩7,243 | ₩7,323 | ₩6,921 | ₩6,921 | -4.44% | 2만 |
|---|
| 2026.04.02 | ₩8,088 | ₩8,088 | ₩6,841 | ₩7,122 | -11.94% | 1.6만 |
|---|
| 2026.04.01 | ₩7,645 | ₩8,450 | ₩7,565 | ₩7,927 | +3.68% | 9.1천 |
|---|
| 2026.03.31 | ₩8,490 | ₩8,490 | ₩7,323 | ₩7,686 | -9.48% | 1.3만 |
|---|
| 2026.03.30 | ₩8,329 | ₩8,611 | ₩7,766 | ₩7,766 | -6.76% | 5.4천 |
|---|
| 2026.03.27 | ₩8,370 | ₩8,893 | ₩8,048 | ₩8,209 | -1.92% | 1만 |
|---|
| 2026.03.26 | ₩8,853 | ₩8,853 | ₩8,410 | ₩8,611 | -2.73% | 6천 |
|---|
| 2026.03.25 | ₩8,571 | ₩9,255 | ₩8,571 | ₩8,812 | +2.82% | 5.8천 |
|---|
| 2026.03.24 | ₩8,571 | ₩9,174 | ₩8,571 | ₩8,933 | +4.23% | 7.1천 |
|---|
| 2026.03.23 | ₩8,128 | ₩9,174 | ₩8,128 | ₩8,651 | +6.44% | 7.8천 |
|---|
| 2026.03.20 | ₩8,571 | ₩8,571 | ₩8,249 | ₩8,410 | -1.88% | 4.1천 |
|---|
| 2026.03.19 | ₩8,450 | ₩8,450 | ₩8,088 | ₩8,370 | -0.95% | 3천 |
|---|
| 2026.03.18 | ₩8,450 | ₩9,013 | ₩8,249 | ₩8,329 | -1.43% | 1만 |
|---|
| 2026.03.17 | ₩8,651 | ₩9,335 | ₩8,450 | ₩8,772 | +1.40% | 1.4만 |
|---|
| 2026.03.16 | ₩9,094 | ₩9,215 | ₩8,450 | ₩8,651 | -4.87% | 6.2천 |
|---|
| 2026.03.13 | ₩8,853 | ₩9,174 | ₩8,450 | ₩8,692 | -1.82% | 5.1천 |
|---|
| 2026.03.12 | ₩8,692 | ₩8,853 | ₩8,450 | ₩8,611 | -0.93% | 4.3천 |
|---|
| 2026.03.11 | ₩8,732 | ₩9,255 | ₩8,450 | ₩8,732 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩8,853 | ₩8,933 | ₩8,450 | ₩8,732 | -1.36% | 1만 |
|---|
| 2026.03.09 | ₩8,853 | ₩8,893 | ₩8,048 | ₩8,329 | -5.91% | 1.3만 |
|---|
| 2026.03.06 | ₩8,450 | ₩8,531 | ₩8,048 | ₩8,088 | -4.29% | 8.5천 |
|---|
| 2026.03.05 | ₩8,853 | ₩9,376 | ₩8,450 | ₩8,450 | -4.55% | 1만 |
|---|
| 2026.03.04 | ₩9,054 | ₩9,054 | ₩8,450 | ₩8,450 | -6.67% | 1.6만 |
|---|
| 2026.03.03 | ₩8,853 | ₩8,893 | ₩8,450 | ₩8,611 | -2.73% | 1.3만 |
|---|
| 2026.03.02 | ₩9,255 | ₩9,778 | ₩8,450 | ₩8,692 | -6.09% | 2.1만 |
|---|
| 2026.02.27 | ₩9,295 | ₩10,180 | ₩9,054 | ₩9,174 | -1.30% | 1.1만 |
|---|
| 2026.02.26 | ₩10,060 | ₩10,060 | ₩9,094 | ₩9,215 | -8.40% | 7천 |
|---|
| 2026.02.25 | ₩9,456 | ₩10,060 | ₩9,013 | ₩9,858 | +4.26% | 6.7천 |
|---|
| 2026.02.24 | ₩9,054 | ₩9,778 | ₩8,893 | ₩9,215 | +1.78% | 6.9천 |
|---|
| 2026.02.23 | ₩9,657 | ₩9,858 | ₩9,054 | ₩9,174 | -5.00% | 6.3천 |
|---|
| 2026.02.20 | ₩9,979 | ₩9,979 | ₩9,335 | ₩9,577 | -4.03% | 2.3천 |
|---|
| 2026.02.19 | ₩9,496 | ₩9,698 | ₩9,094 | ₩9,698 | +2.12% | 1.2만 |
|---|
| 2026.02.18 | ₩9,255 | ₩9,899 | ₩9,255 | ₩9,577 | +3.48% | 1.4만 |
|---|
| 2026.02.17 | ₩9,939 | ₩10,261 | ₩8,893 | ₩9,134 | -8.10% | 7.8천 |
|---|
| 2026.02.13 | ₩9,174 | ₩10,100 | ₩9,054 | ₩10,060 | +9.65% | 1.2만 |
|---|
| 2026.02.12 | ₩10,060 | ₩10,100 | ₩8,651 | ₩9,255 | -8.00% | 1.4만 |
|---|
| 2026.02.11 | ₩9,939 | ₩10,864 | ₩9,698 | ₩10,180 | +2.43% | 6.7천 |
|---|
| 2026.02.10 | ₩10,623 | ₩10,784 | ₩9,657 | ₩10,502 | -1.14% | 1.2만 |
|---|
| 2026.02.09 | ₩9,416 | ₩11,146 | ₩9,255 | ₩10,623 | +12.82% | 2.4만 |
|---|
| 2026.02.06 | ₩8,853 | ₩10,221 | ₩8,450 | ₩9,456 | +6.82% | 5만 |
|---|
| 2026.02.05 | ₩11,066 | ₩11,629 | ₩7,042 | ₩9,657 | -12.73% | 86.6만 |
|---|
| 2026.02.04 | ₩12,152 | ₩12,474 | ₩10,462 | ₩11,066 | -8.94% | 16.3만 |
|---|
| 2026.02.03 | ₩12,876 | ₩14,084 | ₩12,072 | ₩12,072 | -6.25% | 6천 |
|---|
| 2026.02.02 | ₩12,876 | ₩15,693 | ₩12,876 | ₩12,957 | +0.62% | 1.1만 |
|---|
| 2026.01.30 | ₩14,204 | ₩14,204 | ₩12,474 | ₩12,474 | -12.18% | 4.1천 |
|---|
| 2026.01.29 | ₩14,566 | ₩14,808 | ₩13,681 | ₩13,681 | -6.08% | 9.6천 |
|---|
| 2026.01.28 | ₩15,170 | ₩15,170 | ₩14,486 | ₩14,566 | -3.98% | 1.9천 |
|---|
| 2026.01.27 | ₩15,090 | ₩15,210 | ₩14,405 | ₩14,486 | -4.00% | 4.8천 |
|---|
| 2026.01.26 | ₩14,486 | ₩15,291 | ₩14,446 | ₩14,486 | 0.00% | 5천 |
|---|
| 2026.01.23 | ₩14,969 | ₩15,975 | ₩14,486 | ₩14,486 | -3.23% | 5.7천 |
|---|
| 2026.01.22 | ₩14,566 | ₩15,653 | ₩14,566 | ₩14,969 | +2.76% | 3.3천 |
|---|
| 2026.01.21 | ₩15,170 | ₩16,095 | ₩14,486 | ₩14,526 | -4.24% | 2.5천 |
|---|
| 2026.01.20 | ₩16,498 | ₩16,498 | ₩14,164 | ₩14,244 | -13.66% | 6.7천 |
|---|
| 2026.01.16 | ₩16,860 | ₩17,101 | ₩16,498 | ₩16,498 | -2.15% | 3.2천 |
|---|
| 2026.01.15 | ₩17,101 | ₩17,705 | ₩16,699 | ₩16,699 | -2.35% | 2.4천 |
|---|
| 2026.01.14 | ₩16,860 | ₩18,107 | ₩16,417 | ₩16,900 | +0.24% | 6.4천 |
|---|
| 2026.01.13 | ₩17,303 | ₩18,751 | ₩16,176 | ₩16,780 | -3.02% | 4.5천 |
|---|
| 2026.01.12 | ₩16,417 | ₩18,832 | ₩16,297 | ₩17,021 | +3.68% | 1.1만 |
|---|
| 2026.01.09 | ₩17,705 | ₩19,033 | ₩16,900 | ₩16,900 | -4.55% | 6.1천 |
|---|
| 2026.01.08 | ₩18,952 | ₩20,119 | ₩17,303 | ₩17,343 | -8.49% | 8.8천 |
|---|
| 2026.01.07 | ₩22,131 | ₩22,453 | ₩18,309 | ₩18,952 | -14.36% | 1.9만 |
|---|
| 2026.01.06 | ₩20,723 | ₩26,155 | ₩18,309 | ₩21,850 | +5.44% | 7.4만 |
|---|
| 2026.01.05 | ₩14,486 | ₩21,568 | ₩14,486 | ₩18,993 | +31.11% | 21.4만 |
|---|
| 2026.01.02 | ₩12,474 | ₩14,929 | ₩12,474 | ₩14,204 | +13.87% | 1.2만 |
|---|
| 2025.12.31 | ₩12,554 | ₩13,399 | ₩11,669 | ₩12,072 | -3.85% | 1.2만 |
|---|
| 2025.12.30 | ₩13,681 | ₩14,486 | ₩12,474 | ₩12,595 | -7.94% | 9.6천 |
|---|
| 2025.12.29 | ₩14,325 | ₩14,325 | ₩12,112 | ₩12,233 | -14.61% | 1.8만 |
|---|
| 2025.12.26 | ₩16,900 | ₩16,900 | ₩14,084 | ₩14,285 | -15.48% | 2천 |
|---|
| 2025.12.24 | ₩14,888 | ₩17,061 | ₩14,888 | ₩15,894 | +6.76% | 920 |
|---|
| 2025.12.23 | ₩16,095 | ₩16,900 | ₩14,124 | ₩15,371 | -4.50% | 2.5천 |
|---|
| 2025.12.22 | ₩16,136 | ₩16,900 | ₩16,095 | ₩16,095 | -0.25% | 3.9천 |
|---|
| 2025.12.19 | ₩14,084 | ₩16,337 | ₩13,681 | ₩15,653 | +11.14% | 2.1만 |
|---|
| 2025.12.18 | ₩16,498 | ₩16,940 | ₩12,876 | ₩14,043 | -14.88% | 2.3만 |
|---|
| 2025.12.17 | ₩17,142 | ₩17,665 | ₩16,498 | ₩16,498 | -3.76% | 4천 |
|---|
| 2025.12.16 | ₩16,659 | ₩18,309 | ₩16,659 | ₩17,142 | +2.90% | 3.5천 |
|---|
| 2025.12.15 | ₩21,045 | ₩21,850 | ₩16,136 | ₩18,067 | -14.15% | 1.5만 |
|---|
| 2025.12.12 | ₩23,298 | ₩23,298 | ₩21,769 | ₩21,850 | -6.22% | 2.3천 |
|---|
| 2025.12.11 | ₩24,747 | ₩24,948 | ₩20,964 | ₩22,896 | -7.48% | 4.2천 |
|---|
| 2025.12.10 | ₩22,936 | ₩25,270 | ₩22,936 | ₩24,827 | +8.25% | 1.8천 |
|---|
| 2025.12.09 | ₩23,258 | ₩24,546 | ₩20,562 | ₩24,063 | +3.46% | 7.8천 |
|---|
| 2025.12.08 | ₩23,338 | ₩24,143 | ₩20,401 | ₩23,982 | +2.76% | 3.9천 |
|---|
| 2025.12.05 | ₩22,896 | ₩24,143 | ₩21,608 | ₩24,103 | +5.27% | 2.6천 |
|---|
| 2025.12.04 | ₩22,493 | ₩22,493 | ₩21,166 | ₩22,131 | -1.61% | 2.6천 |
|---|
| 2025.12.03 | ₩23,137 | ₩23,338 | ₩21,729 | ₩23,177 | +0.17% | 3.2천 |
|---|
| 2025.12.02 | ₩20,522 | ₩23,218 | ₩20,522 | ₩23,177 | +12.94% | 3.5천 |
|---|
| 2025.12.01 | ₩22,091 | ₩22,936 | ₩20,884 | ₩22,936 | +3.83% | 2.3천 |
|---|
| 2025.11.28 | ₩19,918 | ₩22,534 | ₩19,918 | ₩21,769 | +9.29% | 4천 |
|---|
| 2025.11.26 | ₩19,154 | ₩20,683 | ₩19,033 | ₩19,717 | +2.94% | 3.5천 |
|---|
| 2025.11.25 | ₩19,717 | ₩20,522 | ₩18,148 | ₩19,757 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩21,648 | ₩22,252 | ₩18,510 | ₩19,717 | -8.92% | 6.1천 |
|---|
| 2025.11.21 | ₩21,970 | ₩21,970 | ₩19,918 | ₩20,884 | -4.95% | 1만 |
|---|
| 2025.11.20 | ₩21,729 | ₩22,534 | ₩20,562 | ₩21,367 | -1.67% | 2.4천 |
|---|
| 2025.11.19 | ₩22,896 | ₩22,896 | ₩20,602 | ₩22,131 | -3.34% | 2천 |
|---|
| 2025.11.18 | ₩22,654 | ₩22,936 | ₩20,924 | ₩21,850 | -3.55% | 5.3천 |
|---|
| 2025.11.17 | ₩23,821 | ₩24,546 | ₩21,970 | ₩23,338 | -2.03% | 4.4천 |
|---|
| 2025.11.14 | ₩23,540 | ₩26,155 | ₩23,540 | ₩24,546 | +4.27% | 3.1천 |
|---|
| 2025.11.13 | ₩27,805 | ₩27,966 | ₩24,344 | ₩26,718 | -3.91% | 3.9천 |
|---|
| 2025.11.12 | ₩26,960 | ₩28,046 | ₩26,316 | ₩27,684 | +2.69% | 2.5천 |
|---|
| 2025.11.11 | ₩28,167 | ₩28,167 | ₩26,155 | ₩26,960 | -4.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,741 | ₩28,167 | ₩23,741 | ₩28,167 | +18.64% | 6.4천 |
|---|
| 2025.11.07 | ₩24,103 | ₩24,143 | ₩22,534 | ₩23,821 | -1.17% | 3.4천 |
|---|
| 2025.11.06 | ₩25,270 | ₩26,598 | ₩22,574 | ₩23,741 | -6.05% | 5.4천 |
|---|
| 2025.11.05 | ₩22,574 | ₩25,592 | ₩22,574 | ₩24,465 | +8.38% | 4천 |
|---|
| 2025.11.04 | ₩26,155 | ₩26,558 | ₩22,534 | ₩22,695 | -13.23% | 1만 |
|---|
| 2025.11.03 | ₩29,374 | ₩30,380 | ₩27,040 | ₩28,569 | -2.74% | 4천 |
|---|
| 2025.10.31 | ₩29,777 | ₩29,777 | ₩28,569 | ₩28,569 | -4.05% | 6.8천 |
|---|
| 2025.10.30 | ₩30,783 | ₩32,191 | ₩28,972 | ₩29,455 | -4.31% | 3.2천 |
|---|
| 2025.10.29 | ₩32,231 | ₩32,231 | ₩29,455 | ₩29,938 | -7.12% | 3.6천 |
|---|
| 2025.10.28 | ₩32,674 | ₩32,674 | ₩29,455 | ₩31,064 | -4.93% | 3.4천 |
|---|
| 2025.10.27 | ₩32,513 | ₩32,593 | ₩31,748 | ₩32,070 | -1.36% | 3천 |
|---|
| 2025.10.24 | ₩30,581 | ₩32,593 | ₩29,777 | ₩32,513 | +6.32% | 5.4천 |
|---|
| 2025.10.23 | ₩28,569 | ₩31,789 | ₩28,569 | ₩31,789 | +11.27% | 6.3천 |
|---|
| 2025.10.22 | ₩30,783 | ₩31,950 | ₩28,569 | ₩29,173 | -5.23% | 7.4천 |
|---|
| 2025.10.21 | ₩30,581 | ₩32,996 | ₩29,535 | ₩31,950 | +4.47% | 8.5천 |
|---|
| 2025.10.20 | ₩32,191 | ₩32,191 | ₩28,811 | ₩30,179 | -6.25% | 8.7천 |
|---|
| 2025.10.17 | ₩29,938 | ₩33,801 | ₩29,938 | ₩30,581 | +2.15% | 8.8천 |
|---|
| 2025.10.16 | ₩35,008 | ₩35,169 | ₩29,535 | ₩30,783 | -12.07% | 1.1만 |
|---|
| 2025.10.15 | ₩33,197 | ₩35,088 | ₩32,593 | ₩33,076 | -0.36% | 6.7천 |
|---|
| 2025.10.14 | ₩30,984 | ₩34,203 | ₩30,581 | ₩33,519 | +8.18% | 1만 |
|---|
| 2025.10.13 | ₩35,008 | ₩35,812 | ₩32,593 | ₩33,358 | -4.71% | 1.4만 |
|---|
| 2025.10.10 | ₩36,818 | ₩38,589 | ₩32,593 | ₩34,887 | -5.25% | 1.7만 |
|---|