시장 데이터를 불러오는 중
전체 종목
ThredUp Inc. - Class A Common Stock 과거 주가
ThredUp Inc. - Class A Common Stock · TDUP · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ThredUp Inc. - Class A Common Stock · TDUP · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,153 | ₩3,361 | ₩3,126 | ₩3,327 | +5.53% | 160만 |
| 2026.10.08 | ₩2,978 | ₩3,180 | ₩2,898 | ₩3,153 | +5.86% | 302.5만 |
| 2026.10.07 | ₩2,858 | ₩3,025 | ₩2,844 | ₩2,978 | +4.23% | 156.7만 |
| 2026.10.06 | ₩2,911 | ₩2,911 | ₩2,838 | ₩2,898 | -0.46% | 103.5만 |
| 2026.10.05 | ₩2,884 | ₩2,918 | ₩2,858 | ₩2,911 | +0.93% | 138.1만 |
| 2026.10.02 | ₩2,898 | ₩2,992 | ₩2,858 | ₩2,911 | +0.46% | 129.1만 |
| 2026.10.01 | ₩2,898 | ₩2,925 | ₩2,804 | ₩2,858 | -1.39% | 114.2만 |
| 2026.09.30 | ₩2,978 | ₩2,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,844 |
| -4.50% |
| 188.3만 |
| 2026.09.29 | ₩2,978 | ₩3,012 | ₩2,925 | ₩2,938 | -1.35% | 136.4만 |
|---|
| 2026.09.28 | ₩2,978 | ₩3,032 | ₩2,911 | ₩2,952 | -0.90% | 149.5만 |
|---|
| 2026.09.25 | ₩2,992 | ₩3,092 | ₩2,938 | ₩3,019 | +0.90% | 265.9만 |
|---|
| 2026.09.24 | ₩3,045 | ₩3,066 | ₩2,965 | ₩2,992 | -1.76% | 121.8만 |
|---|
| 2026.09.23 | ₩3,247 | ₩3,280 | ₩3,045 | ₩3,059 | -5.79% | 139.2만 |
|---|
| 2026.09.22 | ₩3,287 | ₩3,367 | ₩3,220 | ₩3,287 | 0.00% | 178.1만 |
|---|
| 2026.09.21 | ₩3,314 | ₩3,314 | ₩3,193 | ₩3,233 | -2.43% | 168.1만 |
|---|
| 2026.09.18 | ₩3,206 | ₩3,341 | ₩3,166 | ₩3,327 | +3.77% | 1011.8만 |
|---|
| 2026.09.17 | ₩3,408 | ₩3,435 | ₩3,233 | ₩3,247 | -4.72% | 105.8만 |
|---|
| 2026.09.16 | ₩3,354 | ₩3,421 | ₩3,267 | ₩3,300 | -1.60% | 187.4만 |
|---|
| 2026.09.15 | ₩3,582 | ₩3,622 | ₩3,314 | ₩3,327 | -7.12% | 214.6만 |
|---|
| 2026.09.14 | ₩3,502 | ₩3,669 | ₩3,502 | ₩3,636 | +3.83% | 212만 |
|---|
| 2026.09.11 | ₩3,555 | ₩3,582 | ₩3,461 | ₩3,502 | -1.51% | 182.3만 |
|---|
| 2026.09.10 | ₩3,569 | ₩3,669 | ₩3,421 | ₩3,488 | -2.26% | 187.8만 |
|---|
| 2026.09.09 | ₩3,528 | ₩3,696 | ₩3,488 | ₩3,622 | +2.66% | 216.5만 |
|---|
| 2026.09.08 | ₩3,596 | ₩3,649 | ₩3,488 | ₩3,582 | -0.37% | 176.2만 |
|---|
| 2026.09.04 | ₩3,542 | ₩3,676 | ₩3,542 | ₩3,649 | +3.03% | 158.1만 |
|---|
| 2026.09.03 | ₩3,663 | ₩3,743 | ₩3,508 | ₩3,582 | -2.20% | 181.2만 |
|---|
| 2026.09.02 | ₩3,381 | ₩3,663 | ₩3,327 | ₩3,636 | +7.54% | 346.7만 |
|---|
| 2026.09.01 | ₩3,555 | ₩3,596 | ₩3,367 | ₩3,381 | -4.91% | 226.3만 |
|---|
| 2026.08.31 | ₩3,596 | ₩3,656 | ₩3,502 | ₩3,609 | +0.37% | 264.5만 |
|---|
| 2026.08.28 | ₩3,596 | ₩3,689 | ₩3,596 | ₩3,649 | +1.49% | 170.3만 |
|---|
| 2026.08.27 | ₩3,649 | ₩3,685 | ₩3,582 | ₩3,596 | -1.47% | 176.6만 |
|---|
| 2026.08.26 | ₩3,730 | ₩3,750 | ₩3,656 | ₩3,689 | -1.08% | 115.7만 |
|---|
| 2026.08.25 | ₩3,757 | ₩3,797 | ₩3,616 | ₩3,703 | -1.43% | 201.5만 |
|---|
| 2026.08.24 | ₩3,757 | ₩3,837 | ₩3,689 | ₩3,770 | +0.36% | 170.8만 |
|---|
| 2026.08.21 | ₩3,757 | ₩3,817 | ₩3,656 | ₩3,743 | -0.36% | 234.9만 |
|---|
| 2026.08.20 | ₩3,877 | ₩3,904 | ₩3,609 | ₩3,689 | -4.84% | 277.8만 |
|---|
| 2026.08.19 | ₩3,837 | ₩3,971 | ₩3,743 | ₩3,958 | +3.15% | 245.8만 |
|---|
| 2026.08.18 | ₩3,797 | ₩3,871 | ₩3,689 | ₩3,770 | -0.71% | 250.4만 |
|---|
| 2026.08.17 | ₩4,105 | ₩4,167 | ₩3,763 | ₩3,837 | -6.54% | 377만 |
|---|
| 2026.08.14 | ₩4,226 | ₩4,307 | ₩4,025 | ₩4,119 | -2.54% | 230.1만 |
|---|
| 2026.08.13 | ₩4,132 | ₩4,300 | ₩4,112 | ₩4,253 | +2.92% | 210.8만 |
|---|
| 2026.08.12 | ₩4,213 | ₩4,313 | ₩4,065 | ₩4,132 | -1.91% | 381만 |
|---|
| 2026.08.11 | ₩4,320 | ₩4,468 | ₩4,105 | ₩4,213 | -2.48% | 308.8만 |
|---|
| 2026.08.10 | ₩4,280 | ₩4,427 | ₩4,105 | ₩4,333 | +1.25% | 409.4만 |
|---|
| 2026.08.07 | ₩4,320 | ₩4,427 | ₩4,146 | ₩4,307 | -0.31% | 684만 |
|---|
| 2026.08.06 | ₩5,125 | ₩5,152 | ₩4,079 | ₩4,172 | -18.59% | 2233.6만 |
|---|
| 2026.08.05 | ₩8,425 | ₩8,647 | ₩8,291 | ₩8,425 | 0.00% | 241.6만 |
|---|
| 2026.08.04 | ₩8,452 | ₩8,620 | ₩8,197 | ₩8,278 | -2.06% | 216.3만 |
|---|
| 2026.08.03 | ₩7,875 | ₩8,385 | ₩7,835 | ₩8,331 | +5.79% | 102.3만 |
|---|
| 2026.07.31 | ₩7,916 | ₩7,936 | ₩7,654 | ₩7,755 | -2.03% | 131.8만 |
|---|
| 2026.07.30 | ₩8,023 | ₩8,063 | ₩7,600 | ₩7,875 | -1.84% | 115.5만 |
|---|
| 2026.07.29 | ₩7,808 | ₩8,097 | ₩7,681 | ₩7,956 | +1.89% | 132.8만 |
|---|
| 2026.07.28 | ₩7,902 | ₩7,942 | ₩7,573 | ₩7,902 | 0.00% | 152.6만 |
|---|
| 2026.07.27 | ₩7,848 | ₩8,130 | ₩7,679 | ₩7,862 | +0.17% | 132.1만 |
|---|
| 2026.07.24 | ₩7,755 | ₩7,848 | ₩7,480 | ₩7,647 | -1.38% | 108.1만 |
|---|
| 2026.07.23 | ₩7,862 | ₩7,875 | ₩7,540 | ₩7,701 | -2.05% | 177.2만 |
|---|
| 2026.07.22 | ₩8,640 | ₩8,694 | ₩7,848 | ₩8,103 | -6.21% | 187.9만 |
|---|
| 2026.07.21 | ₩8,841 | ₩9,002 | ₩8,613 | ₩8,627 | -2.43% | 112.7만 |
|---|
| 2026.07.20 | ₩8,922 | ₩9,043 | ₩8,767 | ₩8,841 | -0.90% | 133.1만 |
|---|
| 2026.07.17 | ₩8,828 | ₩9,043 | ₩8,573 | ₩8,855 | +0.30% | 116.1만 |
|---|
| 2026.07.16 | ₩8,841 | ₩9,277 | ₩8,774 | ₩9,043 | +2.28% | 106만 |
|---|
| 2026.07.15 | ₩8,492 | ₩9,063 | ₩8,492 | ₩8,922 | +5.06% | 89.7만 |
|---|
| 2026.07.14 | ₩8,479 | ₩8,539 | ₩8,278 | ₩8,506 | +0.32% | 102.8만 |
|---|
| 2026.07.13 | ₩8,814 | ₩8,935 | ₩8,103 | ₩8,291 | -5.94% | 155.3만 |
|---|
| 2026.07.10 | ₩8,868 | ₩9,049 | ₩8,754 | ₩8,855 | -0.15% | 99.1만 |
|---|
| 2026.07.09 | ₩8,801 | ₩9,049 | ₩8,640 | ₩8,821 | +0.23% | 116.5만 |
|---|
| 2026.07.08 | ₩8,975 | ₩9,069 | ₩8,148 | ₩8,788 | -2.09% | 316.1만 |
|---|
| 2026.07.07 | ₩9,204 | ₩9,351 | ₩8,975 | ₩9,177 | -0.29% | 191.9만 |
|---|
| 2026.07.06 | ₩9,458 | ₩9,619 | ₩9,224 | ₩9,284 | -1.84% | 155.1만 |
|---|
| 2026.07.02 | ₩9,271 | ₩9,559 | ₩9,096 | ₩9,432 | +1.74% | 133만 |
|---|
| 2026.07.01 | ₩9,123 | ₩9,432 | ₩8,975 | ₩9,271 | +1.62% | 152.2만 |
|---|
| 2026.06.30 | ₩9,297 | ₩9,297 | ₩8,989 | ₩9,190 | -1.15% | 236만 |
|---|
| 2026.06.29 | ₩9,271 | ₩9,418 | ₩9,063 | ₩9,391 | +1.30% | 225.4만 |
|---|
| 2026.06.26 | ₩8,989 | ₩9,324 | ₩8,875 | ₩9,297 | +3.43% | 468.5만 |
|---|
| 2026.06.25 | ₩8,855 | ₩9,076 | ₩8,640 | ₩8,922 | +0.76% | 150.4만 |
|---|
| 2026.06.24 | ₩8,412 | ₩8,902 | ₩8,331 | ₩8,774 | +4.31% | 164.7만 |
|---|
| 2026.06.23 | ₩7,768 | ₩8,345 | ₩7,757 | ₩8,331 | +7.25% | 125.1만 |
|---|
| 2026.06.22 | ₩7,983 | ₩8,439 | ₩7,822 | ₩7,929 | -0.67% | 171.7만 |
|---|
| 2026.06.18 | ₩7,339 | ₩8,211 | ₩7,285 | ₩8,063 | +9.87% | 431.1만 |
|---|
| 2026.06.17 | ₩7,084 | ₩7,392 | ₩7,070 | ₩7,151 | +0.95% | 308.3만 |
|---|
| 2026.06.16 | ₩6,976 | ₩7,158 | ₩6,876 | ₩7,097 | +1.73% | 121.1만 |
|---|
| 2026.06.15 | ₩6,936 | ₩7,258 | ₩6,923 | ₩6,990 | +0.77% | 155만 |
|---|
| 2026.06.12 | ₩6,681 | ₩6,921 | ₩6,561 | ₩6,775 | +1.41% | 133.6만 |
|---|
| 2026.06.11 | ₩6,493 | ₩6,668 | ₩6,292 | ₩6,654 | +2.48% | 159.4만 |
|---|
| 2026.06.10 | ₩6,480 | ₩6,795 | ₩6,353 | ₩6,480 | 0.00% | 161.6만 |
|---|
| 2026.06.09 | ₩6,641 | ₩7,164 | ₩6,507 | ₩6,587 | -0.81% | 196.7만 |
|---|
| 2026.06.08 | ₩6,561 | ₩6,768 | ₩6,520 | ₩6,614 | +0.82% | 128.9만 |
|---|
| 2026.06.05 | ₩6,346 | ₩6,601 | ₩6,165 | ₩6,467 | +1.90% | 347.4만 |
|---|
| 2026.06.04 | ₩6,131 | ₩6,514 | ₩6,131 | ₩6,440 | +5.03% | 246.4만 |
|---|
| 2026.06.03 | ₩5,903 | ₩6,171 | ₩5,769 | ₩6,131 | +3.86% | 332.2만 |
|---|
| 2026.06.02 | ₩6,158 | ₩6,158 | ₩5,876 | ₩6,037 | -1.96% | 147.4만 |
|---|
| 2026.06.01 | ₩6,051 | ₩6,225 | ₩5,959 | ₩6,171 | +2.00% | 142.4만 |
|---|
| 2026.05.29 | ₩6,400 | ₩6,426 | ₩6,078 | ₩6,239 | -2.52% | 165.5만 |
|---|
| 2026.05.28 | ₩6,158 | ₩6,500 | ₩6,078 | ₩6,400 | +3.92% | 174.4만 |
|---|
| 2026.05.27 | ₩5,849 | ₩6,400 | ₩5,849 | ₩6,252 | +6.88% | 197.3만 |
|---|
| 2026.05.26 | ₩5,876 | ₩6,239 | ₩5,782 | ₩5,849 | -0.46% | 127.3만 |
|---|
| 2026.05.22 | ₩5,957 | ₩6,044 | ₩5,715 | ₩5,756 | -3.38% | 114.8만 |
|---|
| 2026.05.21 | ₩5,675 | ₩6,024 | ₩5,595 | ₩5,957 | +4.96% | 197.7만 |
|---|
| 2026.05.20 | ₩5,420 | ₩5,823 | ₩5,340 | ₩5,756 | +6.19% | 213.4만 |
|---|
| 2026.05.19 | ₩5,460 | ₩5,581 | ₩5,192 | ₩5,434 | -0.49% | 172.7만 |
|---|
| 2026.05.18 | ₩5,487 | ₩5,642 | ₩5,326 | ₩5,460 | -0.49% | 161만 |
|---|
| 2026.05.15 | ₩5,581 | ₩5,655 | ₩5,400 | ₩5,501 | -1.44% | 240.2만 |
|---|
| 2026.05.14 | ₩5,715 | ₩5,829 | ₩5,527 | ₩5,682 | -0.59% | 162.1만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,776 | ₩5,380 | ₩5,635 | +0.12% | 271.6만 |
|---|
| 2026.05.12 | ₩6,010 | ₩6,057 | ₩5,742 | ₩5,756 | -4.24% | 257.9만 |
|---|
| 2026.05.11 | ₩6,400 | ₩6,493 | ₩6,071 | ₩6,104 | -4.61% | 327.3만 |
|---|
| 2026.05.08 | ₩6,520 | ₩6,614 | ₩6,205 | ₩6,467 | -0.82% | 340만 |
|---|
| 2026.05.07 | ₩6,641 | ₩6,789 | ₩6,453 | ₩6,601 | -0.61% | 288.7만 |
|---|
| 2026.05.06 | ₩6,789 | ₩6,862 | ₩6,379 | ₩6,762 | -0.40% | 647.4만 |
|---|
| 2026.05.05 | ₩6,292 | ₩6,837 | ₩6,084 | ₩6,722 | +6.82% | 756.4만 |
|---|
| 2026.05.04 | ₩5,943 | ₩6,064 | ₩5,709 | ₩5,863 | -1.35% | 360.6만 |
|---|
| 2026.05.01 | ₩5,772 | ₩6,078 | ₩5,742 | ₩6,010 | +4.14% | 236.1만 |
|---|
| 2026.04.30 | ₩5,742 | ₩5,863 | ₩5,595 | ₩5,756 | +0.23% | 283.4만 |
|---|
| 2026.04.29 | ₩5,568 | ₩5,816 | ₩5,474 | ₩5,796 | +4.10% | 163.3만 |
|---|
| 2026.04.28 | ₩5,621 | ₩5,742 | ₩5,527 | ₩5,621 | 0.00% | 175.4만 |
|---|
| 2026.04.27 | ₩5,635 | ₩5,756 | ₩5,534 | ₩5,648 | +0.24% | 143.1만 |
|---|
| 2026.04.24 | ₩5,648 | ₩5,883 | ₩5,541 | ₩5,648 | 0.00% | 153.3만 |
|---|
| 2026.04.23 | ₩5,863 | ₩6,010 | ₩5,554 | ₩5,621 | -4.12% | 146.3만 |
|---|
| 2026.04.22 | ₩5,796 | ₩5,910 | ₩5,709 | ₩5,876 | +1.39% | 174.1만 |
|---|
| 2026.04.21 | ₩5,729 | ₩5,957 | ₩5,668 | ₩5,702 | -0.47% | 134.3만 |
|---|
| 2026.04.20 | ₩5,890 | ₩6,044 | ₩5,595 | ₩5,742 | -2.51% | 197.8만 |
|---|
| 2026.04.17 | ₩6,024 | ₩6,514 | ₩5,977 | ₩5,984 | -0.67% | 444만 |
|---|
| 2026.04.16 | ₩5,635 | ₩5,876 | ₩5,595 | ₩5,809 | +3.10% | 151.7만 |
|---|
| 2026.04.15 | ₩5,447 | ₩5,776 | ₩5,420 | ₩5,688 | +4.43% | 221.2만 |
|---|
| 2026.04.14 | ₩5,299 | ₩5,527 | ₩5,299 | ₩5,407 | +2.03% | 319만 |
|---|
| 2026.04.13 | ₩5,018 | ₩5,346 | ₩4,991 | ₩5,286 | +5.35% | 214.6만 |
|---|
| 2026.04.10 | ₩5,098 | ₩5,125 | ₩4,877 | ₩5,044 | -1.05% | 187.9만 |
|---|
| 2026.04.09 | ₩5,004 | ₩5,152 | ₩4,890 | ₩5,098 | +1.88% | 166.9만 |
|---|
| 2026.04.08 | ₩4,977 | ₩5,138 | ₩4,870 | ₩5,018 | +0.81% | 468만 |
|---|
| 2026.04.07 | ₩4,830 | ₩4,877 | ₩4,629 | ₩4,696 | -2.78% | 319.9만 |
|---|
| 2026.04.06 | ₩4,655 | ₩5,065 | ₩4,655 | ₩4,910 | +5.48% | 404.6만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,570 | ₩4,333 | ₩4,508 | +3.38% | 226.2만 |
|---|
| 2026.04.01 | ₩4,494 | ₩4,642 | ₩4,456 | ₩4,548 | +1.19% | 240.1만 |
|---|
| 2026.03.31 | ₩4,240 | ₩4,454 | ₩4,219 | ₩4,401 | +3.80% | 252.1만 |
|---|
| 2026.03.30 | ₩4,333 | ₩4,447 | ₩4,132 | ₩4,172 | -3.72% | 319만 |
|---|
| 2026.03.27 | ₩4,494 | ₩4,575 | ₩4,233 | ₩4,266 | -5.07% | 176.8만 |
|---|
| 2026.03.26 | ₩4,468 | ₩4,682 | ₩4,454 | ₩4,562 | +2.10% | 183.7만 |
|---|
| 2026.03.25 | ₩4,709 | ₩4,843 | ₩4,447 | ₩4,535 | -3.70% | 148.5만 |
|---|
| 2026.03.24 | ₩4,548 | ₩4,736 | ₩4,468 | ₩4,642 | +2.06% | 189.5만 |
|---|
| 2026.03.23 | ₩4,629 | ₩4,890 | ₩4,623 | ₩4,655 | +0.58% | 221.9만 |
|---|
| 2026.03.20 | ₩4,441 | ₩4,555 | ₩4,354 | ₩4,374 | -1.51% | 542.5만 |
|---|
| 2026.03.19 | ₩4,468 | ₩4,629 | ₩4,374 | ₩4,494 | +0.60% | 142.8만 |
|---|
| 2026.03.18 | ₩4,655 | ₩4,776 | ₩4,521 | ₩4,548 | -2.31% | 151.3만 |
|---|
| 2026.03.17 | ₩4,749 | ₩4,924 | ₩4,709 | ₩4,723 | -0.56% | 165.6만 |
|---|
| 2026.03.16 | ₩4,682 | ₩4,843 | ₩4,649 | ₩4,709 | +0.57% | 256.8만 |
|---|
| 2026.03.13 | ₩4,857 | ₩4,951 | ₩4,535 | ₩4,588 | -5.52% | 177.5만 |
|---|
| 2026.03.12 | ₩5,165 | ₩5,165 | ₩4,669 | ₩4,776 | -7.53% | 314만 |
|---|
| 2026.03.11 | ₩5,246 | ₩5,366 | ₩5,098 | ₩5,179 | -1.28% | 247.9만 |
|---|
| 2026.03.10 | ₩5,071 | ₩5,252 | ₩4,984 | ₩5,004 | -1.32% | 286.5만 |
|---|
| 2026.03.09 | ₩4,723 | ₩5,031 | ₩4,602 | ₩5,004 | +5.97% | 323만 |
|---|
| 2026.03.06 | ₩4,910 | ₩5,008 | ₩4,725 | ₩4,897 | -0.27% | 257.3만 |
|---|
| 2026.03.05 | ₩5,353 | ₩5,427 | ₩4,857 | ₩5,018 | -6.27% | 290.6만 |
|---|
| 2026.03.04 | ₩5,172 | ₩5,481 | ₩4,964 | ₩5,366 | +3.76% | 318.8만 |
|---|
| 2026.03.03 | ₩5,957 | ₩6,265 | ₩4,857 | ₩5,152 | -13.51% | 836.1만 |
|---|
| 2026.03.02 | ₩6,319 | ₩7,017 | ₩6,239 | ₩6,722 | +6.37% | 662.3만 |
|---|
| 2026.02.27 | ₩6,641 | ₩6,815 | ₩6,473 | ₩6,547 | -1.41% | 223.5만 |
|---|
| 2026.02.26 | ₩6,601 | ₩6,903 | ₩6,536 | ₩6,802 | +3.05% | 237만 |
|---|
| 2026.02.25 | ₩6,379 | ₩6,708 | ₩6,252 | ₩6,587 | +3.26% | 183만 |
|---|
| 2026.02.24 | ₩6,024 | ₩6,386 | ₩5,917 | ₩6,225 | +3.34% | 160.8만 |
|---|
| 2026.02.23 | ₩6,145 | ₩6,225 | ₩5,675 | ₩6,024 | -1.97% | 248.1만 |
|---|
| 2026.02.20 | ₩6,400 | ₩6,782 | ₩6,198 | ₩6,225 | -2.73% | 234.5만 |
|---|
| 2026.02.19 | ₩6,292 | ₩6,473 | ₩6,145 | ₩6,467 | +2.77% | 134.3만 |
|---|
| 2026.02.18 | ₩6,185 | ₩6,453 | ₩6,118 | ₩6,292 | +1.74% | 210.6만 |
|---|
| 2026.02.17 | ₩6,198 | ₩6,306 | ₩5,984 | ₩6,185 | -0.22% | 140.8만 |
|---|
| 2026.02.13 | ₩6,037 | ₩6,480 | ₩6,028 | ₩6,306 | +4.44% | 175.6만 |
|---|
| 2026.02.12 | ₩6,279 | ₩6,326 | ₩5,977 | ₩6,037 | -3.85% | 190.3만 |
|---|
| 2026.02.11 | ₩6,708 | ₩6,708 | ₩6,104 | ₩6,198 | -7.60% | 217만 |
|---|
| 2026.02.10 | ₩6,869 | ₩7,131 | ₩6,567 | ₩6,641 | -3.32% | 242.6만 |
|---|
| 2026.02.09 | ₩6,628 | ₩7,050 | ₩6,373 | ₩7,017 | +5.87% | 224.2만 |
|---|
| 2026.02.06 | ₩6,171 | ₩6,621 | ₩6,145 | ₩6,601 | +6.96% | 214.3만 |
|---|
| 2026.02.05 | ₩6,400 | ₩6,453 | ₩5,930 | ₩6,051 | -5.45% | 155.1만 |
|---|
| 2026.02.04 | ₩6,534 | ₩6,628 | ₩6,078 | ₩6,413 | -1.85% | 255.2만 |
|---|
| 2026.02.03 | ₩6,681 | ₩6,735 | ₩6,480 | ₩6,708 | +0.40% | 200.9만 |
|---|
| 2026.02.02 | ₩6,722 | ₩6,876 | ₩6,634 | ₩6,708 | -0.20% | 140.1만 |
|---|
| 2026.01.30 | ₩6,883 | ₩7,003 | ₩6,722 | ₩6,815 | -0.97% | 211.2만 |
|---|
| 2026.01.29 | ₩7,030 | ₩7,111 | ₩6,809 | ₩6,963 | -0.95% | 175.5만 |
|---|
| 2026.01.28 | ₩7,191 | ₩7,312 | ₩6,970 | ₩7,057 | -1.87% | 111.7만 |
|---|
| 2026.01.27 | ₩7,137 | ₩7,191 | ₩6,856 | ₩7,151 | +0.19% | 82.3만 |
|---|
| 2026.01.26 | ₩6,950 | ₩7,158 | ₩6,950 | ₩7,144 | +2.80% | 94.8만 |
|---|
| 2026.01.23 | ₩7,339 | ₩7,345 | ₩6,836 | ₩6,963 | -5.12% | 125.9만 |
|---|
| 2026.01.22 | ₩7,325 | ₩7,681 | ₩7,319 | ₩7,406 | +1.10% | 154.4만 |
|---|
| 2026.01.21 | ₩7,178 | ₩7,486 | ₩7,057 | ₩7,204 | +0.37% | 172.3만 |
|---|
| 2026.01.20 | ₩7,218 | ₩7,339 | ₩6,970 | ₩7,178 | -0.56% | 277만 |
|---|
| 2026.01.16 | ₩7,594 | ₩7,594 | ₩7,319 | ₩7,486 | -1.41% | 157.4만 |
|---|
| 2026.01.15 | ₩7,137 | ₩7,755 | ₩7,111 | ₩7,620 | +6.77% | 278.6만 |
|---|
| 2026.01.14 | ₩8,023 | ₩8,077 | ₩7,164 | ₩7,178 | -10.54% | 349.4만 |
|---|
| 2026.01.13 | ₩8,211 | ₩8,291 | ₩7,916 | ₩7,969 | -2.94% | 122.6만 |
|---|
| 2026.01.12 | ₩7,929 | ₩8,425 | ₩7,728 | ₩8,211 | +3.55% | 148.9만 |
|---|
| 2026.01.09 | ₩7,916 | ₩8,251 | ₩7,889 | ₩8,050 | +1.69% | 175.1만 |
|---|
| 2026.01.08 | ₩8,117 | ₩8,251 | ₩7,862 | ₩7,916 | -2.48% | 248.4만 |
|---|
| 2026.01.07 | ₩8,466 | ₩8,492 | ₩8,043 | ₩8,157 | -3.65% | 173.4만 |
|---|
| 2026.01.06 | ₩8,573 | ₩8,573 | ₩8,231 | ₩8,452 | -1.41% | 135.4만 |
|---|
| 2026.01.05 | ₩8,184 | ₩8,653 | ₩7,942 | ₩8,613 | +5.25% | 184.5만 |
|---|
| 2026.01.02 | ₩8,586 | ₩8,640 | ₩8,090 | ₩8,144 | -5.16% | 152.4만 |
|---|
| 2025.12.31 | ₩8,439 | ₩8,593 | ₩8,305 | ₩8,573 | +1.59% | 244.1만 |
|---|
| 2025.12.30 | ₩8,358 | ₩8,667 | ₩8,331 | ₩8,466 | +1.28% | 121.1만 |
|---|
| 2025.12.29 | ₩8,318 | ₩8,439 | ₩8,090 | ₩8,412 | +1.13% | 222.2만 |
|---|
| 2025.12.26 | ₩8,385 | ₩8,560 | ₩8,077 | ₩8,358 | -0.32% | 157.3만 |
|---|
| 2025.12.24 | ₩8,553 | ₩8,573 | ₩8,023 | ₩8,479 | -0.86% | 127.2만 |
|---|
| 2025.12.23 | ₩9,767 | ₩9,767 | ₩8,399 | ₩8,640 | -11.54% | 355.8만 |
|---|
| 2025.12.22 | ₩10,062 | ₩10,183 | ₩9,713 | ₩9,780 | -2.80% | 155.8만 |
|---|
| 2025.12.19 | ₩10,223 | ₩10,398 | ₩9,901 | ₩10,035 | -1.84% | 316.9만 |
|---|
| 2025.12.18 | ₩10,411 | ₩10,693 | ₩10,203 | ₩10,223 | -1.80% | 127.3만 |
|---|
| 2025.12.17 | ₩10,371 | ₩10,572 | ₩10,156 | ₩10,223 | -1.42% | 142.7만 |
|---|
| 2025.12.16 | ₩10,639 | ₩10,914 | ₩10,290 | ₩10,330 | -2.90% | 131.6만 |
|---|
| 2025.12.15 | ₩11,095 | ₩11,256 | ₩10,679 | ₩10,693 | -3.63% | 146.7만 |
|---|
| 2025.12.12 | ₩11,229 | ₩11,296 | ₩10,907 | ₩11,042 | -1.67% | 140.3만 |
|---|
| 2025.12.11 | ₩11,323 | ₩11,578 | ₩11,109 | ₩11,216 | -0.95% | 163.3만 |
|---|
| 2025.12.10 | ₩11,377 | ₩11,504 | ₩11,008 | ₩11,310 | -0.59% | 251.4만 |
|---|
| 2025.12.09 | ₩11,256 | ₩11,558 | ₩11,082 | ₩11,390 | +1.19% | 131.1만 |
|---|
| 2025.12.08 | ₩11,739 | ₩11,739 | ₩11,283 | ₩11,390 | -2.97% | 185.2만 |
|---|
| 2025.12.05 | ₩10,693 | ₩11,753 | ₩10,572 | ₩11,699 | +9.41% | 287.1만 |
|---|
| 2025.12.04 | ₩10,545 | ₩10,927 | ₩10,387 | ₩10,652 | +1.02% | 200.5만 |
|---|
| 2025.12.03 | ₩9,941 | ₩10,673 | ₩9,847 | ₩10,652 | +7.15% | 219.5만 |
|---|
| 2025.12.02 | ₩9,941 | ₩10,317 | ₩9,754 | ₩9,928 | -0.13% | 241.8만 |
|---|
| 2025.12.01 | ₩9,888 | ₩10,250 | ₩9,794 | ₩9,941 | +0.54% | 144.1만 |
|---|
| 2025.11.28 | ₩10,143 | ₩10,183 | ₩10,008 | ₩10,089 | -0.53% | 62.8만 |
|---|
| 2025.11.26 | ₩10,196 | ₩10,243 | ₩10,008 | ₩10,062 | -1.32% | 97.6만 |
|---|
| 2025.11.25 | ₩9,633 | ₩10,263 | ₩9,552 | ₩10,156 | +5.43% | 155.1만 |
|---|
| 2025.11.24 | ₩9,418 | ₩9,821 | ₩9,391 | ₩9,673 | +2.71% | 306만 |
|---|
| 2025.11.21 | ₩9,338 | ₩9,552 | ₩9,110 | ₩9,445 | +1.15% | 188.8만 |
|---|
| 2025.11.20 | ₩9,780 | ₩9,874 | ₩9,311 | ₩9,338 | -4.53% | 173.1만 |
|---|
| 2025.11.19 | ₩10,076 | ₩10,076 | ₩9,371 | ₩9,485 | -5.86% | 224.7만 |
|---|
| 2025.11.18 | ₩9,847 | ₩10,160 | ₩9,673 | ₩9,901 | +0.54% | 160.8만 |
|---|
| 2025.11.17 | ₩10,035 | ₩10,210 | ₩9,787 | ₩9,968 | -0.67% | 201.3만 |
|---|
| 2025.11.14 | ₩9,861 | ₩10,559 | ₩9,847 | ₩10,035 | +1.77% | 191.2만 |
|---|
| 2025.11.13 | ₩10,787 | ₩10,907 | ₩9,901 | ₩10,022 | -7.09% | 289.4만 |
|---|
| 2025.11.12 | ₩10,827 | ₩11,350 | ₩10,773 | ₩10,907 | +0.74% | 176.1만 |
|---|
| 2025.11.11 | ₩10,518 | ₩11,042 | ₩10,424 | ₩10,733 | +2.04% | 241.7만 |
|---|
| 2025.11.10 | ₩10,733 | ₩10,968 | ₩10,116 | ₩10,384 | -3.25% | 223.7만 |
|---|
| 2025.11.07 | ₩10,505 | ₩10,894 | ₩10,424 | ₩10,612 | +1.02% | 245.6만 |
|---|
| 2025.11.06 | ₩11,337 | ₩11,592 | ₩10,478 | ₩10,559 | -6.86% | 170.3만 |
|---|
| 2025.11.05 | ₩10,518 | ₩11,203 | ₩10,290 | ₩10,666 | +1.40% | 268.1만 |
|---|
| 2025.11.04 | ₩10,666 | ₩11,753 | ₩10,290 | ₩10,545 | -1.13% | 316만 |
|---|
| 2025.11.03 | ₩11,793 | ₩11,813 | ₩10,800 | ₩11,404 | -3.30% | 434.4만 |
|---|
| 2025.10.31 | ₩11,538 | ₩11,847 | ₩11,538 | ₩11,793 | +2.21% | 159만 |
|---|
| 2025.10.30 | ₩12,236 | ₩12,236 | ₩11,390 | ₩11,565 | -5.48% | 202만 |
|---|
| 2025.10.29 | ₩12,383 | ₩12,605 | ₩11,940 | ₩12,101 | -2.28% | 143.3만 |
|---|
| 2025.10.28 | ₩12,048 | ₩12,678 | ₩11,954 | ₩12,423 | +3.12% | 134.8만 |
|---|
| 2025.10.27 | ₩12,128 | ₩12,128 | ₩11,779 | ₩12,034 | -0.77% | 123.8만 |
|---|
| 2025.10.24 | ₩12,061 | ₩12,209 | ₩11,902 | ₩11,981 | -0.67% | 117.5만 |
|---|
| 2025.10.23 | ₩11,967 | ₩12,021 | ₩11,565 | ₩11,847 | -1.01% | 128.6만 |
|---|
| 2025.10.22 | ₩11,860 | ₩12,061 | ₩11,578 | ₩12,048 | +1.58% | 123.9만 |
|---|
| 2025.10.21 | ₩12,558 | ₩12,558 | ₩12,034 | ₩12,048 | -4.06% | 106.6만 |
|---|
| 2025.10.20 | ₩12,423 | ₩12,698 | ₩12,249 | ₩12,558 | +1.08% | 104.3만 |
|---|
| 2025.10.17 | ₩12,128 | ₩12,444 | ₩12,088 | ₩12,222 | +0.77% | 99.2만 |
|---|
| 2025.10.16 | ₩12,705 | ₩12,933 | ₩12,209 | ₩12,222 | -3.80% | 121만 |
|---|
| 2025.10.15 | ₩12,839 | ₩13,416 | ₩12,517 | ₩12,584 | -1.99% | 127.2만 |
|---|
| 2025.10.14 | ₩11,806 | ₩12,987 | ₩11,806 | ₩12,625 | +6.93% | 173.3만 |
|---|
| 2025.10.13 | ₩11,699 | ₩11,994 | ₩11,612 | ₩11,967 | +2.29% | 132.3만 |
|---|
| 2025.10.10 | ₩12,383 | ₩12,544 | ₩11,565 | ₩11,578 | -6.50% | 190.9만 |
|---|