시장 데이터를 불러오는 중
전체 종목
Target Hospitality Corp. - Common Stock 과거 주가
Target Hospitality Corp. - Common Stock · TH · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Target Hospitality Corp. - Common Stock · TH · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,515 | ₩24,877 | ₩24,179 | ₩24,689 | +0.71% | 104.2만 |
| 2026.10.08 | ₩24,689 | ₩24,743 | ₩24,179 | ₩24,582 | -0.43% | 189.1만 |
| 2026.10.07 | ₩24,394 | ₩24,890 | ₩23,817 | ₩24,488 | +0.38% | 278.5만 |
| 2026.10.06 | ₩25,293 | ₩25,708 | ₩24,676 | ₩24,863 | -1.70% | 209.8만 |
| 2026.10.05 | ₩25,266 | ₩25,534 | ₩25,038 | ₩25,360 | +0.37% | 247.8만 |
| 2026.10.02 | ₩25,695 | ₩26,084 | ₩25,011 | ₩25,266 | -1.67% | 898.1만 |
| 2026.10.01 | ₩26,339 | ₩28,062 | ₩26,339 | ₩27,465 | +4.28% | 187.1만 |
| 2026.09.30 | ₩26,030 | ₩26,768 | ₩25,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,446 |
| +1.60% |
| 144.2만 |
| 2026.09.29 | ₩25,923 | ₩26,486 | ₩25,762 | ₩25,856 | -0.26% | 143.5만 |
|---|
| 2026.09.28 | ₩27,827 | ₩27,827 | ₩25,400 | ₩25,883 | -6.99% | 173.2만 |
|---|
| 2026.09.25 | ₩29,074 | ₩29,101 | ₩27,572 | ₩27,599 | -5.07% | 211.6만 |
|---|
| 2026.09.24 | ₩28,002 | ₩29,182 | ₩28,002 | ₩28,766 | +2.73% | 276.2만 |
|---|
| 2026.09.23 | ₩28,364 | ₩28,753 | ₩28,002 | ₩28,431 | +0.24% | 122.3만 |
|---|
| 2026.09.22 | ₩28,417 | ₩29,141 | ₩27,680 | ₩28,417 | 0.00% | 185.1만 |
|---|
| 2026.09.21 | ₩29,034 | ₩29,034 | ₩28,297 | ₩28,538 | -1.71% | 186.1만 |
|---|
| 2026.09.18 | ₩28,042 | ₩28,726 | ₩27,733 | ₩28,417 | +1.34% | 494.8만 |
|---|
| 2026.09.17 | ₩25,963 | ₩27,854 | ₩25,909 | ₩27,841 | +7.23% | 253.1만 |
|---|
| 2026.09.16 | ₩25,212 | ₩25,829 | ₩24,749 | ₩25,158 | -0.21% | 187.5만 |
|---|
| 2026.09.15 | ₩24,877 | ₩25,319 | ₩24,729 | ₩25,145 | +1.08% | 219.6만 |
|---|
| 2026.09.14 | ₩25,749 | ₩25,889 | ₩24,716 | ₩24,877 | -3.39% | 154.9만 |
|---|
| 2026.09.11 | ₩26,057 | ₩26,215 | ₩25,279 | ₩25,816 | -0.93% | 146만 |
|---|
| 2026.09.10 | ₩25,681 | ₩25,749 | ₩25,252 | ₩25,641 | -0.16% | 281.8만 |
|---|
| 2026.09.09 | ₩25,145 | ₩26,030 | ₩24,944 | ₩25,749 | +2.40% | 1100.7만 |
|---|
| 2026.09.08 | ₩26,218 | ₩27,452 | ₩25,802 | ₩27,157 | +3.58% | 170.3만 |
|---|
| 2026.09.04 | ₩24,930 | ₩26,486 | ₩24,930 | ₩26,178 | +5.00% | 142.8만 |
|---|
| 2026.09.03 | ₩24,649 | ₩25,306 | ₩24,273 | ₩24,863 | +0.87% | 71.6만 |
|---|
| 2026.09.02 | ₩24,112 | ₩24,890 | ₩23,958 | ₩24,662 | +2.28% | 83.9만 |
|---|
| 2026.09.01 | ₩24,743 | ₩24,904 | ₩23,864 | ₩24,233 | -2.06% | 89만 |
|---|
| 2026.08.31 | ₩24,307 | ₩25,011 | ₩23,978 | ₩24,837 | +2.18% | 141.9만 |
|---|
| 2026.08.28 | ₩25,480 | ₩26,352 | ₩24,676 | ₩24,877 | -2.37% | 162.8만 |
|---|
| 2026.08.27 | ₩23,201 | ₩25,561 | ₩23,201 | ₩25,427 | +9.60% | 258.3만 |
|---|
| 2026.08.26 | ₩24,609 | ₩25,050 | ₩22,396 | ₩22,503 | -8.56% | 208.6만 |
|---|
| 2026.08.25 | ₩24,059 | ₩24,381 | ₩23,066 | ₩23,321 | -3.07% | 124.6만 |
|---|
| 2026.08.24 | ₩23,724 | ₩24,448 | ₩23,616 | ₩23,911 | +0.79% | 97만 |
|---|
| 2026.08.21 | ₩23,670 | ₩24,045 | ₩23,107 | ₩23,938 | +1.13% | 109.3만 |
|---|
| 2026.08.20 | ₩23,589 | ₩23,690 | ₩22,637 | ₩23,643 | +0.23% | 91.5만 |
|---|
| 2026.08.19 | ₩23,442 | ₩23,911 | ₩22,832 | ₩22,852 | -2.52% | 67.6만 |
|---|
| 2026.08.18 | ₩23,978 | ₩24,126 | ₩22,986 | ₩23,428 | -2.29% | 119.5만 |
|---|
| 2026.08.17 | ₩23,858 | ₩24,354 | ₩23,469 | ₩24,233 | +1.57% | 116.6만 |
|---|
| 2026.08.14 | ₩21,806 | ₩23,469 | ₩21,712 | ₩23,388 | +7.26% | 70.3만 |
|---|
| 2026.08.13 | ₩21,538 | ₩22,436 | ₩21,457 | ₩21,819 | +1.31% | 94.2만 |
|---|
| 2026.08.12 | ₩22,543 | ₩23,093 | ₩21,605 | ₩21,645 | -3.99% | 103.8만 |
|---|
| 2026.08.11 | ₩21,551 | ₩23,187 | ₩21,524 | ₩22,289 | +3.42% | 197.4만 |
|---|
| 2026.08.10 | ₩20,827 | ₩23,522 | ₩20,143 | ₩21,551 | +3.48% | 199.5만 |
|---|
| 2026.08.07 | ₩21,712 | ₩22,758 | ₩21,310 | ₩22,141 | +1.98% | 158.7만 |
|---|
| 2026.08.06 | ₩21,135 | ₩22,061 | ₩20,894 | ₩21,457 | +1.52% | 126.3만 |
|---|
| 2026.08.05 | ₩21,457 | ₩21,739 | ₩20,948 | ₩21,135 | -1.50% | 108.8만 |
|---|
| 2026.08.04 | ₩21,430 | ₩21,859 | ₩21,336 | ₩21,444 | +0.06% | 95.8만 |
|---|
| 2026.08.03 | ₩20,411 | ₩21,336 | ₩20,197 | ₩21,175 | +3.75% | 93.3만 |
|---|
| 2026.07.31 | ₩19,560 | ₩20,398 | ₩18,882 | ₩20,384 | +4.22% | 137.6만 |
|---|
| 2026.07.30 | ₩19,539 | ₩20,062 | ₩19,338 | ₩19,446 | -0.48% | 108.1만 |
|---|
| 2026.07.29 | ₩19,875 | ₩20,237 | ₩19,036 | ₩19,258 | -3.10% | 117.1만 |
|---|
| 2026.07.28 | ₩21,564 | ₩21,589 | ₩19,419 | ₩19,821 | -8.08% | 145.3만 |
|---|
| 2026.07.27 | ₩21,926 | ₩22,018 | ₩20,465 | ₩21,591 | -1.53% | 138.8만 |
|---|
| 2026.07.24 | ₩21,913 | ₩22,463 | ₩21,512 | ₩21,658 | -1.16% | 58.3만 |
|---|
| 2026.07.23 | ₩22,181 | ₩22,496 | ₩21,699 | ₩21,913 | -1.21% | 66만 |
|---|
| 2026.07.22 | ₩22,382 | ₩22,664 | ₩22,213 | ₩22,409 | +0.12% | 54.4만 |
|---|
| 2026.07.21 | ₩22,141 | ₩22,959 | ₩21,591 | ₩22,557 | +1.88% | 80.7만 |
|---|
| 2026.07.20 | ₩21,994 | ₩22,490 | ₩21,806 | ₩21,980 | -0.06% | 53.1만 |
|---|
| 2026.07.17 | ₩22,195 | ₩22,758 | ₩21,873 | ₩21,940 | -1.15% | 70.3만 |
|---|
| 2026.07.16 | ₩22,718 | ₩22,926 | ₩22,369 | ₩22,624 | -0.41% | 84.3만 |
|---|
| 2026.07.15 | ₩23,335 | ₩23,670 | ₩22,767 | ₩22,865 | -2.01% | 59.5만 |
|---|
| 2026.07.14 | ₩23,308 | ₩24,220 | ₩23,174 | ₩23,227 | -0.35% | 108.7만 |
|---|
| 2026.07.13 | ₩23,938 | ₩24,059 | ₩22,409 | ₩22,450 | -6.22% | 102.9만 |
|---|
| 2026.07.10 | ₩24,542 | ₩24,609 | ₩23,616 | ₩24,086 | -1.86% | 63.6만 |
|---|
| 2026.07.09 | ₩24,622 | ₩24,810 | ₩24,099 | ₩24,729 | +0.44% | 65.6만 |
|---|
| 2026.07.08 | ₩23,938 | ₩24,850 | ₩23,750 | ₩24,448 | +2.13% | 103.4만 |
|---|
| 2026.07.07 | ₩23,817 | ₩24,327 | ₩23,388 | ₩24,099 | +1.18% | 153.6만 |
|---|
| 2026.07.06 | ₩25,252 | ₩25,252 | ₩23,589 | ₩23,791 | -5.79% | 181.8만 |
|---|
| 2026.07.02 | ₩26,500 | ₩26,654 | ₩24,676 | ₩24,770 | -6.53% | 130.2만 |
|---|
| 2026.07.01 | ₩27,023 | ₩27,150 | ₩26,178 | ₩26,459 | -2.08% | 305.6만 |
|---|
| 2026.06.30 | ₩27,103 | ₩27,519 | ₩26,821 | ₩27,304 | +0.74% | 138.4만 |
|---|
| 2026.06.29 | ₩27,183 | ₩27,666 | ₩26,902 | ₩27,411 | +0.84% | 138.9만 |
|---|
| 2026.06.26 | ₩26,848 | ₩27,961 | ₩26,667 | ₩27,183 | +1.25% | 346.1만 |
|---|
| 2026.06.25 | ₩27,090 | ₩27,934 | ₩26,808 | ₩27,076 | -0.05% | 107.5만 |
|---|
| 2026.06.24 | ₩27,532 | ₩27,639 | ₩26,560 | ₩26,835 | -2.53% | 148.7만 |
|---|
| 2026.06.23 | ₩26,513 | ₩27,867 | ₩26,473 | ₩27,519 | +3.79% | 153.9만 |
|---|
| 2026.06.22 | ₩26,989 | ₩27,539 | ₩26,513 | ₩27,009 | +0.07% | 164.4만 |
|---|
| 2026.06.18 | ₩26,285 | ₩27,264 | ₩25,869 | ₩27,036 | +2.86% | 155.9만 |
|---|
| 2026.06.17 | ₩25,306 | ₩26,097 | ₩25,212 | ₩25,990 | +2.70% | 112.7만 |
|---|
| 2026.06.16 | ₩25,266 | ₩25,883 | ₩25,011 | ₩25,507 | +0.96% | 159.7만 |
|---|
| 2026.06.15 | ₩24,863 | ₩25,480 | ₩24,649 | ₩25,360 | +2.00% | 113.2만 |
|---|
| 2026.06.12 | ₩23,791 | ₩24,709 | ₩23,455 | ₩24,676 | +3.72% | 106.5만 |
|---|
| 2026.06.11 | ₩23,120 | ₩23,777 | ₩22,959 | ₩23,697 | +2.49% | 139만 |
|---|
| 2026.06.10 | ₩22,154 | ₩22,939 | ₩21,940 | ₩22,852 | +3.15% | 113.1만 |
|---|
| 2026.06.09 | ₩22,597 | ₩22,838 | ₩21,880 | ₩22,047 | -2.43% | 111.1만 |
|---|
| 2026.06.08 | ₩21,591 | ₩22,476 | ₩21,390 | ₩22,409 | +3.79% | 121.1만 |
|---|
| 2026.06.05 | ₩22,610 | ₩22,657 | ₩21,531 | ₩21,605 | -4.45% | 94.3만 |
|---|
| 2026.06.04 | ₩22,476 | ₩22,825 | ₩22,040 | ₩22,543 | +0.30% | 140만 |
|---|
| 2026.06.03 | ₩22,624 | ₩22,879 | ₩21,833 | ₩22,879 | +1.13% | 227.1만 |
|---|
| 2026.06.02 | ₩22,879 | ₩23,174 | ₩22,651 | ₩22,731 | -0.64% | 114.7만 |
|---|
| 2026.06.01 | ₩23,093 | ₩23,335 | ₩22,825 | ₩23,026 | -0.29% | 151.1만 |
|---|
| 2026.05.29 | ₩23,093 | ₩23,348 | ₩22,570 | ₩23,281 | +0.81% | 241.3만 |
|---|
| 2026.05.28 | ₩23,080 | ₩23,388 | ₩22,865 | ₩23,093 | +0.06% | 604.6만 |
|---|
| 2026.05.27 | ₩24,703 | ₩25,105 | ₩24,501 | ₩24,582 | -0.49% | 79.7만 |
|---|
| 2026.05.26 | ₩24,300 | ₩24,810 | ₩24,086 | ₩24,609 | +1.27% | 83.1만 |
|---|
| 2026.05.22 | ₩24,568 | ₩24,960 | ₩23,918 | ₩24,005 | -2.29% | 64.2만 |
|---|
| 2026.05.21 | ₩24,193 | ₩24,622 | ₩24,045 | ₩24,434 | +1.00% | 60.4만 |
|---|
| 2026.05.20 | ₩24,743 | ₩25,065 | ₩24,273 | ₩24,488 | -1.03% | 57.7만 |
|---|
| 2026.05.19 | ₩23,911 | ₩24,944 | ₩23,496 | ₩24,676 | +3.20% | 122.8만 |
|---|
| 2026.05.18 | ₩25,024 | ₩25,333 | ₩24,072 | ₩24,139 | -3.54% | 87.8만 |
|---|
| 2026.05.15 | ₩24,072 | ₩25,386 | ₩23,965 | ₩25,024 | +3.96% | 136.5만 |
|---|
| 2026.05.14 | ₩23,321 | ₩24,635 | ₩23,281 | ₩24,595 | +5.46% | 93.7만 |
|---|
| 2026.05.13 | ₩24,139 | ₩24,166 | ₩23,268 | ₩23,469 | -2.78% | 114만 |
|---|
| 2026.05.12 | ₩24,247 | ₩24,595 | ₩22,999 | ₩23,442 | -3.32% | 119.9만 |
|---|
| 2026.05.11 | ₩21,839 | ₩24,448 | ₩21,055 | ₩24,247 | +11.02% | 504.8만 |
|---|
| 2026.05.08 | ₩20,599 | ₩20,860 | ₩20,277 | ₩20,559 | -0.20% | 91.3만 |
|---|
| 2026.05.07 | ₩21,001 | ₩21,175 | ₩20,492 | ₩20,505 | -2.36% | 184.6만 |
|---|
| 2026.05.06 | ₩21,001 | ₩21,524 | ₩20,894 | ₩21,175 | +0.83% | 106.1만 |
|---|
| 2026.05.05 | ₩20,451 | ₩21,169 | ₩20,357 | ₩20,988 | +2.62% | 109만 |
|---|
| 2026.05.04 | ₩19,499 | ₩20,344 | ₩19,419 | ₩20,317 | +4.20% | 132.3만 |
|---|
| 2026.05.01 | ₩19,499 | ₩19,808 | ₩19,285 | ₩19,687 | +0.96% | 133만 |
|---|
| 2026.04.30 | ₩18,990 | ₩19,700 | ₩18,990 | ₩19,499 | +2.68% | 115.7만 |
|---|
| 2026.04.29 | ₩19,150 | ₩19,325 | ₩18,882 | ₩19,030 | -0.63% | 74만 |
|---|
| 2026.04.28 | ₩19,137 | ₩19,358 | ₩19,003 | ₩19,231 | +0.49% | 102.5만 |
|---|
| 2026.04.27 | ₩19,164 | ₩19,338 | ₩18,960 | ₩19,177 | +0.07% | 110.1만 |
|---|
| 2026.04.24 | ₩18,829 | ₩19,399 | ₩18,802 | ₩19,110 | +1.50% | 128.2만 |
|---|
| 2026.04.23 | ₩19,513 | ₩19,767 | ₩18,440 | ₩18,775 | -3.78% | 318.5만 |
|---|
| 2026.04.22 | ₩19,888 | ₩19,982 | ₩19,258 | ₩19,593 | -1.48% | 721.7만 |
|---|
| 2026.04.21 | ₩20,907 | ₩21,618 | ₩19,177 | ₩21,323 | +1.99% | 77.9만 |
|---|
| 2026.04.20 | ₩19,808 | ₩20,988 | ₩19,767 | ₩20,934 | +5.69% | 162.1만 |
|---|
| 2026.04.17 | ₩19,888 | ₩20,076 | ₩19,513 | ₩19,901 | +0.07% | 58.5만 |
|---|
| 2026.04.16 | ₩19,687 | ₩20,009 | ₩19,419 | ₩19,673 | -0.07% | 50.7만 |
|---|
| 2026.04.15 | ₩19,325 | ₩20,089 | ₩19,231 | ₩19,915 | +3.05% | 71.8만 |
|---|
| 2026.04.14 | ₩19,365 | ₩19,915 | ₩19,352 | ₩19,486 | +0.62% | 79.1만 |
|---|
| 2026.04.13 | ₩19,231 | ₩19,606 | ₩18,681 | ₩19,365 | +0.70% | 85.4만 |
|---|
| 2026.04.10 | ₩19,982 | ₩20,076 | ₩19,244 | ₩19,392 | -2.95% | 102.3만 |
|---|
| 2026.04.09 | ₩19,767 | ₩20,250 | ₩19,513 | ₩19,982 | +1.09% | 177만 |
|---|
| 2026.04.08 | ₩18,654 | ₩19,392 | ₩18,410 | ₩19,231 | +3.09% | 88.2만 |
|---|
| 2026.04.07 | ₩18,239 | ₩18,762 | ₩17,876 | ₩18,413 | +0.96% | 87.7만 |
|---|
| 2026.04.06 | ₩18,641 | ₩18,949 | ₩17,974 | ₩18,265 | -2.01% | 96.1만 |
|---|
| 2026.04.02 | ₩17,058 | ₩18,641 | ₩16,576 | ₩18,614 | +9.12% | 206만 |
|---|
| 2026.04.01 | ₩16,656 | ₩17,823 | ₩15,945 | ₩16,978 | +1.93% | 971.6만 |
|---|
| 2026.03.31 | ₩12,579 | ₩12,646 | ₩12,271 | ₩12,445 | -1.07% | 50.1만 |
|---|
| 2026.03.30 | ₩12,928 | ₩12,995 | ₩12,345 | ₩12,405 | -4.05% | 43.2만 |
|---|
| 2026.03.27 | ₩12,821 | ₩12,968 | ₩12,640 | ₩12,888 | +0.52% | 35만 |
|---|
| 2026.03.26 | ₩12,874 | ₩13,129 | ₩12,539 | ₩12,995 | +0.94% | 34만 |
|---|
| 2026.03.25 | ₩12,928 | ₩13,049 | ₩12,660 | ₩12,968 | +0.31% | 51.5만 |
|---|
| 2026.03.24 | ₩12,217 | ₩12,968 | ₩11,938 | ₩12,847 | +5.16% | 64만 |
|---|
| 2026.03.23 | ₩12,231 | ₩12,632 | ₩12,123 | ₩12,405 | +1.43% | 52.6만 |
|---|
| 2026.03.20 | ₩12,257 | ₩12,354 | ₩11,828 | ₩12,110 | -1.20% | 51만 |
|---|
| 2026.03.19 | ₩12,150 | ₩12,445 | ₩12,123 | ₩12,204 | +0.44% | 32.7만 |
|---|
| 2026.03.18 | ₩12,499 | ₩12,633 | ₩12,231 | ₩12,324 | -1.39% | 48.3만 |
|---|
| 2026.03.17 | ₩12,794 | ₩13,116 | ₩12,499 | ₩12,593 | -1.57% | 64.6만 |
|---|
| 2026.03.16 | ₩12,445 | ₩12,532 | ₩11,942 | ₩12,204 | -1.94% | 53.8만 |
|---|
| 2026.03.13 | ₩13,049 | ₩13,049 | ₩12,345 | ₩12,485 | -4.32% | 51.7만 |
|---|
| 2026.03.12 | ₩12,700 | ₩13,274 | ₩12,284 | ₩13,008 | +2.43% | 147.1만 |
|---|
| 2026.03.11 | ₩12,365 | ₩12,782 | ₩11,399 | ₩12,177 | -1.52% | 96.5만 |
|---|
| 2026.03.10 | ₩10,501 | ₩11,131 | ₩10,460 | ₩10,702 | +1.92% | 52.9만 |
|---|
| 2026.03.09 | ₩10,353 | ₩10,662 | ₩10,259 | ₩10,594 | +2.33% | 31.7만 |
|---|
| 2026.03.06 | ₩10,434 | ₩10,554 | ₩10,179 | ₩10,501 | +0.64% | 27.3만 |
|---|
| 2026.03.05 | ₩10,675 | ₩10,903 | ₩10,460 | ₩10,608 | -0.63% | 41.7만 |
|---|
| 2026.03.04 | ₩10,326 | ₩10,876 | ₩10,252 | ₩10,796 | +4.55% | 44.2만 |
|---|
| 2026.03.03 | ₩10,206 | ₩10,366 | ₩10,031 | ₩10,219 | +0.13% | 30.5만 |
|---|
| 2026.03.02 | ₩10,420 | ₩10,474 | ₩10,172 | ₩10,366 | -0.51% | 33.3만 |
|---|
| 2026.02.27 | ₩10,112 | ₩10,487 | ₩9,897 | ₩10,447 | +3.32% | 47.1만 |
|---|
| 2026.02.26 | ₩9,481 | ₩10,594 | ₩9,320 | ₩10,259 | +8.20% | 68만 |
|---|
| 2026.02.25 | ₩9,240 | ₩9,575 | ₩8,911 | ₩9,495 | +2.76% | 51.6만 |
|---|
| 2026.02.24 | ₩9,253 | ₩9,495 | ₩8,757 | ₩8,945 | -3.33% | 66.1만 |
|---|
| 2026.02.23 | ₩8,878 | ₩8,932 | ₩8,556 | ₩8,771 | -1.21% | 30.2만 |
|---|
| 2026.02.20 | ₩9,294 | ₩9,294 | ₩8,663 | ₩8,891 | -4.33% | 60.5만 |
|---|
| 2026.02.19 | ₩9,334 | ₩9,421 | ₩9,213 | ₩9,374 | +0.43% | 16.7만 |
|---|
| 2026.02.18 | ₩9,508 | ₩9,609 | ₩9,374 | ₩9,387 | -1.27% | 27.5만 |
|---|
| 2026.02.17 | ₩9,629 | ₩9,656 | ₩9,468 | ₩9,535 | -0.97% | 18.9만 |
|---|
| 2026.02.13 | ₩9,495 | ₩9,669 | ₩9,441 | ₩9,589 | +0.99% | 47.8만 |
|---|
| 2026.02.12 | ₩9,978 | ₩9,978 | ₩9,446 | ₩9,495 | -4.84% | 30.4만 |
|---|
| 2026.02.11 | ₩9,978 | ₩10,045 | ₩9,803 | ₩9,897 | -0.81% | 20.5만 |
|---|
| 2026.02.10 | ₩9,683 | ₩10,045 | ₩9,642 | ₩9,897 | +2.22% | 33.1만 |
|---|
| 2026.02.09 | ₩9,790 | ₩9,884 | ₩9,542 | ₩9,790 | 0.00% | 56.2만 |
|---|
| 2026.02.06 | ₩9,683 | ₩9,837 | ₩9,602 | ₩9,750 | +0.69% | 39.8만 |
|---|
| 2026.02.05 | ₩9,589 | ₩9,736 | ₩9,481 | ₩9,669 | +0.84% | 35.1만 |
|---|
| 2026.02.04 | ₩9,629 | ₩9,716 | ₩9,481 | ₩9,656 | +0.28% | 25.3만 |
|---|
| 2026.02.03 | ₩9,387 | ₩9,763 | ₩9,387 | ₩9,589 | +2.14% | 37.7만 |
|---|
| 2026.02.02 | ₩9,227 | ₩9,582 | ₩9,186 | ₩9,441 | +2.33% | 37.1만 |
|---|
| 2026.01.30 | ₩9,039 | ₩9,273 | ₩8,985 | ₩9,240 | +2.23% | 46.4만 |
|---|
| 2026.01.29 | ₩9,119 | ₩9,186 | ₩8,978 | ₩9,106 | -0.15% | 29.1만 |
|---|
| 2026.01.28 | ₩9,253 | ₩9,280 | ₩9,012 | ₩9,066 | -2.03% | 32.2만 |
|---|
| 2026.01.27 | ₩9,562 | ₩9,589 | ₩9,280 | ₩9,307 | -2.66% | 21.4만 |
|---|
| 2026.01.26 | ₩9,897 | ₩9,931 | ₩9,589 | ₩9,602 | -2.98% | 20.5만 |
|---|
| 2026.01.23 | ₩10,206 | ₩10,206 | ₩9,830 | ₩9,911 | -2.89% | 29.1만 |
|---|
| 2026.01.22 | ₩10,313 | ₩10,407 | ₩10,197 | ₩10,273 | -0.39% | 35.6만 |
|---|
| 2026.01.21 | ₩10,098 | ₩10,340 | ₩9,978 | ₩10,273 | +1.73% | 34.4만 |
|---|
| 2026.01.20 | ₩10,018 | ₩10,313 | ₩9,763 | ₩10,085 | +0.67% | 61.9만 |
|---|
| 2026.01.16 | ₩10,541 | ₩10,554 | ₩10,125 | ₩10,179 | -3.44% | 38.8만 |
|---|
| 2026.01.15 | ₩10,782 | ₩10,856 | ₩10,568 | ₩10,581 | -1.87% | 23.5만 |
|---|
| 2026.01.14 | ₩10,957 | ₩11,091 | ₩10,742 | ₩10,769 | -1.71% | 28.4만 |
|---|
| 2026.01.13 | ₩11,037 | ₩11,077 | ₩10,863 | ₩10,930 | -0.97% | 17.8만 |
|---|
| 2026.01.12 | ₩11,104 | ₩11,319 | ₩11,037 | ₩11,064 | -0.36% | 24.4만 |
|---|
| 2026.01.09 | ₩10,729 | ₩11,278 | ₩10,648 | ₩11,104 | +3.50% | 48.7만 |
|---|
| 2026.01.08 | ₩10,675 | ₩10,775 | ₩10,594 | ₩10,729 | +0.50% | 31만 |
|---|
| 2026.01.07 | ₩10,782 | ₩10,849 | ₩10,662 | ₩10,769 | -0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩10,809 | ₩11,064 | ₩10,688 | ₩10,782 | -0.25% | 40.2만 |
|---|
| 2026.01.05 | ₩10,836 | ₩11,037 | ₩10,729 | ₩10,903 | +0.62% | 34.8만 |
|---|
| 2026.01.02 | ₩10,755 | ₩10,963 | ₩10,742 | ₩10,863 | +1.00% | 26.8만 |
|---|
| 2025.12.31 | ₩10,903 | ₩10,903 | ₩10,635 | ₩10,742 | -1.48% | 32.5만 |
|---|
| 2025.12.30 | ₩11,265 | ₩11,299 | ₩10,849 | ₩10,876 | -3.45% | 31.1만 |
|---|
| 2025.12.29 | ₩11,305 | ₩11,345 | ₩11,171 | ₩11,265 | -0.36% | 23.7만 |
|---|
| 2025.12.26 | ₩11,292 | ₩11,399 | ₩11,158 | ₩11,372 | +0.71% | 17.2만 |
|---|
| 2025.12.24 | ₩11,185 | ₩11,372 | ₩11,077 | ₩11,292 | +0.96% | 10.2만 |
|---|
| 2025.12.23 | ₩10,997 | ₩11,185 | ₩10,936 | ₩11,171 | +1.59% | 18.6만 |
|---|
| 2025.12.22 | ₩10,916 | ₩11,144 | ₩10,863 | ₩11,024 | +0.98% | 28.6만 |
|---|
| 2025.12.19 | ₩11,265 | ₩11,453 | ₩10,822 | ₩10,849 | -3.69% | 32.2만 |
|---|
| 2025.12.18 | ₩11,319 | ₩11,386 | ₩11,091 | ₩11,171 | -1.30% | 26.4만 |
|---|
| 2025.12.17 | ₩11,413 | ₩11,587 | ₩11,171 | ₩11,225 | -1.65% | 22.3만 |
|---|
| 2025.12.16 | ₩11,520 | ₩11,587 | ₩11,359 | ₩11,426 | -0.81% | 25.9만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,580 | ₩11,312 | ₩11,506 | -0.35% | 30.5만 |
|---|
| 2025.12.12 | ₩11,788 | ₩11,909 | ₩11,399 | ₩11,493 | -2.50% | 30.9만 |
|---|
| 2025.12.11 | ₩11,640 | ₩12,003 | ₩11,640 | ₩11,734 | +0.81% | 38.8만 |
|---|
| 2025.12.10 | ₩11,520 | ₩11,694 | ₩11,453 | ₩11,627 | +0.93% | 56만 |
|---|
| 2025.12.09 | ₩11,319 | ₩11,614 | ₩11,104 | ₩11,533 | +1.90% | 32.5만 |
|---|
| 2025.12.08 | ₩10,997 | ₩11,359 | ₩10,936 | ₩11,319 | +2.93% | 38.4만 |
|---|
| 2025.12.05 | ₩10,876 | ₩11,198 | ₩10,628 | ₩11,050 | +1.60% | 56.5만 |
|---|
| 2025.12.04 | ₩10,353 | ₩10,605 | ₩10,152 | ₩10,420 | +0.65% | 31.1만 |
|---|
| 2025.12.03 | ₩10,729 | ₩10,889 | ₩10,393 | ₩10,407 | -3.00% | 64.2만 |
|---|
| 2025.12.02 | ₩10,648 | ₩10,648 | ₩10,266 | ₩10,393 | -2.39% | 52.5만 |
|---|
| 2025.12.01 | ₩10,353 | ₩10,675 | ₩9,964 | ₩10,635 | +2.72% | 70.9만 |
|---|
| 2025.11.28 | ₩10,353 | ₩10,594 | ₩10,219 | ₩10,460 | +1.04% | 41.2만 |
|---|
| 2025.11.26 | ₩10,031 | ₩10,313 | ₩9,928 | ₩10,299 | +2.67% | 35.7만 |
|---|
| 2025.11.25 | ₩9,736 | ₩10,145 | ₩9,602 | ₩10,085 | +3.58% | 43.4만 |
|---|
| 2025.11.24 | ₩9,387 | ₩9,763 | ₩9,161 | ₩9,696 | +3.29% | 44.7만 |
|---|
| 2025.11.21 | ₩9,253 | ₩9,528 | ₩9,079 | ₩9,387 | +1.45% | 40.3만 |
|---|
| 2025.11.20 | ₩9,548 | ₩9,683 | ₩9,213 | ₩9,267 | -2.95% | 91.4만 |
|---|
| 2025.11.19 | ₩8,744 | ₩9,039 | ₩8,516 | ₩8,999 | +2.91% | 45.3만 |
|---|
| 2025.11.18 | ₩8,502 | ₩9,012 | ₩8,409 | ₩8,704 | +2.37% | 50.7만 |
|---|
| 2025.11.17 | ₩8,529 | ₩9,428 | ₩8,341 | ₩8,556 | +0.31% | 100만 |
|---|
| 2025.11.14 | ₩8,248 | ₩8,476 | ₩8,182 | ₩8,435 | +2.28% | 35.4만 |
|---|
| 2025.11.13 | ₩8,502 | ₩8,516 | ₩8,181 | ₩8,341 | -1.89% | 44.9만 |
|---|
| 2025.11.12 | ₩8,717 | ₩8,818 | ₩8,315 | ₩8,529 | -2.15% | 42.8만 |
|---|
| 2025.11.11 | ₩9,099 | ₩9,099 | ₩8,697 | ₩8,757 | -3.76% | 58.4만 |
|---|
| 2025.11.10 | ₩8,677 | ₩9,052 | ₩8,362 | ₩8,945 | +3.09% | 58.6만 |
|---|
| 2025.11.07 | ₩8,663 | ₩8,663 | ₩8,006 | ₩8,596 | -0.77% | 134.8만 |
|---|
| 2025.11.06 | ₩10,729 | ₩10,983 | ₩8,730 | ₩8,744 | -18.50% | 72.2만 |
|---|
| 2025.11.05 | ₩9,937 | ₩10,353 | ₩9,857 | ₩10,353 | +4.18% | 40만 |
|---|
| 2025.11.04 | ₩10,353 | ₩10,518 | ₩9,857 | ₩9,911 | -4.27% | 33.4만 |
|---|
| 2025.11.03 | ₩10,353 | ₩10,514 | ₩10,045 | ₩10,434 | +0.78% | 42.4만 |
|---|
| 2025.10.31 | ₩10,132 | ₩10,514 | ₩9,991 | ₩10,313 | +1.79% | 77.1만 |
|---|
| 2025.10.30 | ₩9,790 | ₩10,259 | ₩9,709 | ₩10,219 | +4.38% | 62.9만 |
|---|
| 2025.10.29 | ₩9,589 | ₩10,393 | ₩9,589 | ₩9,857 | +2.80% | 74.4만 |
|---|
| 2025.10.28 | ₩9,736 | ₩9,743 | ₩9,508 | ₩9,548 | -1.93% | 20.9만 |
|---|
| 2025.10.27 | ₩10,058 | ₩10,165 | ₩9,656 | ₩9,709 | -3.47% | 30.7만 |
|---|
| 2025.10.24 | ₩9,669 | ₩10,132 | ₩9,629 | ₩10,031 | +3.74% | 36.7만 |
|---|
| 2025.10.23 | ₩9,723 | ₩9,890 | ₩9,602 | ₩9,683 | -0.41% | 25.4만 |
|---|
| 2025.10.22 | ₩9,857 | ₩9,897 | ₩9,602 | ₩9,736 | -1.22% | 35.5만 |
|---|
| 2025.10.21 | ₩9,602 | ₩9,911 | ₩9,508 | ₩9,830 | +2.37% | 24.8만 |
|---|
| 2025.10.20 | ₩9,401 | ₩9,629 | ₩9,387 | ₩9,602 | +2.14% | 32.7만 |
|---|
| 2025.10.17 | ₩9,414 | ₩9,508 | ₩9,314 | ₩9,387 | -0.28% | 33.6만 |
|---|
| 2025.10.16 | ₩9,750 | ₩9,870 | ₩9,387 | ₩9,414 | -3.44% | 32.3만 |
|---|
| 2025.10.15 | ₩10,165 | ₩10,165 | ₩9,629 | ₩9,736 | -4.22% | 26.3만 |
|---|
| 2025.10.14 | ₩9,870 | ₩10,085 | ₩9,736 | ₩9,964 | +0.95% | 39만 |
|---|
| 2025.10.13 | ₩9,911 | ₩10,384 | ₩9,776 | ₩9,978 | +0.68% | 39.9만 |
|---|
| 2025.10.10 | ₩10,165 | ₩10,373 | ₩9,830 | ₩9,870 | -2.90% | 34만 |
|---|