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 | ₩24,518 | ₩24,880 | ₩24,182 | ₩24,692 | +0.71% | 104.2만 |
| 2026.10.08 | ₩24,692 | ₩24,746 | ₩24,182 | ₩24,585 | -0.43% | 189.1만 |
| 2026.10.07 | ₩24,397 | ₩24,893 | ₩23,820 | ₩24,491 | +0.38% | 278.5만 |
| 2026.10.06 | ₩25,296 | ₩25,711 | ₩24,679 | ₩24,866 | -1.70% | 209.8만 |
| 2026.10.05 | ₩25,269 | ₩25,537 | ₩25,041 | ₩25,363 | +0.37% | 247.8만 |
| 2026.10.02 | ₩25,698 | ₩26,087 | ₩25,014 | ₩25,269 | -1.67% | 898.1만 |
| 2026.10.01 | ₩26,342 | ₩28,065 | ₩26,342 | ₩27,468 | +4.28% | 187.1만 |
| 2026.09.30 | ₩26,033 | ₩26,771 | ₩25,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,449 |
| +1.60% |
| 144.2만 |
| 2026.09.29 | ₩25,926 | ₩26,489 | ₩25,765 | ₩25,859 | -0.26% | 143.5만 |
|---|
| 2026.09.28 | ₩27,831 | ₩27,831 | ₩25,403 | ₩25,886 | -6.99% | 173.2만 |
|---|
| 2026.09.25 | ₩29,078 | ₩29,105 | ₩27,576 | ₩27,603 | -5.07% | 211.6만 |
|---|
| 2026.09.24 | ₩28,005 | ₩29,185 | ₩28,005 | ₩28,769 | +2.73% | 276.2만 |
|---|
| 2026.09.23 | ₩28,367 | ₩28,756 | ₩28,005 | ₩28,434 | +0.24% | 122.3만 |
|---|
| 2026.09.22 | ₩28,421 | ₩29,145 | ₩27,683 | ₩28,421 | 0.00% | 185.1만 |
|---|
| 2026.09.21 | ₩29,038 | ₩29,038 | ₩28,300 | ₩28,541 | -1.71% | 186.1만 |
|---|
| 2026.09.18 | ₩28,045 | ₩28,729 | ₩27,737 | ₩28,421 | +1.34% | 494.8만 |
|---|
| 2026.09.17 | ₩25,966 | ₩27,857 | ₩25,913 | ₩27,844 | +7.23% | 253.1만 |
|---|
| 2026.09.16 | ₩25,215 | ₩25,832 | ₩24,752 | ₩25,161 | -0.21% | 187.5만 |
|---|
| 2026.09.15 | ₩24,880 | ₩25,322 | ₩24,732 | ₩25,148 | +1.08% | 219.6만 |
|---|
| 2026.09.14 | ₩25,752 | ₩25,892 | ₩24,719 | ₩24,880 | -3.39% | 154.9만 |
|---|
| 2026.09.11 | ₩26,060 | ₩26,218 | ₩25,282 | ₩25,819 | -0.93% | 146만 |
|---|
| 2026.09.10 | ₩25,685 | ₩25,752 | ₩25,255 | ₩25,644 | -0.16% | 281.8만 |
|---|
| 2026.09.09 | ₩25,148 | ₩26,033 | ₩24,947 | ₩25,752 | +2.40% | 1100.7만 |
|---|
| 2026.09.08 | ₩26,221 | ₩27,455 | ₩25,805 | ₩27,160 | +3.58% | 170.3만 |
|---|
| 2026.09.04 | ₩24,933 | ₩26,489 | ₩24,933 | ₩26,181 | +5.00% | 142.8만 |
|---|
| 2026.09.03 | ₩24,652 | ₩25,309 | ₩24,276 | ₩24,866 | +0.87% | 71.6만 |
|---|
| 2026.09.02 | ₩24,115 | ₩24,893 | ₩23,961 | ₩24,665 | +2.28% | 83.9만 |
|---|
| 2026.09.01 | ₩24,746 | ₩24,907 | ₩23,867 | ₩24,236 | -2.06% | 89만 |
|---|
| 2026.08.31 | ₩24,310 | ₩25,014 | ₩23,981 | ₩24,840 | +2.18% | 141.9만 |
|---|
| 2026.08.28 | ₩25,483 | ₩26,355 | ₩24,679 | ₩24,880 | -2.37% | 162.8만 |
|---|
| 2026.08.27 | ₩23,203 | ₩25,564 | ₩23,203 | ₩25,430 | +9.60% | 258.3만 |
|---|
| 2026.08.26 | ₩24,612 | ₩25,053 | ₩22,399 | ₩22,506 | -8.56% | 208.6만 |
|---|
| 2026.08.25 | ₩24,062 | ₩24,384 | ₩23,069 | ₩23,324 | -3.07% | 124.6만 |
|---|
| 2026.08.24 | ₩23,726 | ₩24,451 | ₩23,619 | ₩23,914 | +0.79% | 97만 |
|---|
| 2026.08.21 | ₩23,673 | ₩24,048 | ₩23,109 | ₩23,941 | +1.13% | 109.3만 |
|---|
| 2026.08.20 | ₩23,592 | ₩23,693 | ₩22,640 | ₩23,646 | +0.23% | 91.5만 |
|---|
| 2026.08.19 | ₩23,445 | ₩23,914 | ₩22,834 | ₩22,855 | -2.52% | 67.6만 |
|---|
| 2026.08.18 | ₩23,981 | ₩24,129 | ₩22,989 | ₩23,431 | -2.29% | 119.5만 |
|---|
| 2026.08.17 | ₩23,860 | ₩24,357 | ₩23,472 | ₩24,236 | +1.57% | 116.6만 |
|---|
| 2026.08.14 | ₩21,808 | ₩23,472 | ₩21,715 | ₩23,391 | +7.26% | 70.3만 |
|---|
| 2026.08.13 | ₩21,540 | ₩22,439 | ₩21,460 | ₩21,822 | +1.31% | 94.2만 |
|---|
| 2026.08.12 | ₩22,546 | ₩23,096 | ₩21,607 | ₩21,647 | -3.99% | 103.8만 |
|---|
| 2026.08.11 | ₩21,554 | ₩23,190 | ₩21,527 | ₩22,291 | +3.42% | 197.4만 |
|---|
| 2026.08.10 | ₩20,829 | ₩23,525 | ₩20,145 | ₩21,554 | +3.48% | 199.5만 |
|---|
| 2026.08.07 | ₩21,715 | ₩22,761 | ₩21,312 | ₩22,144 | +1.98% | 158.7만 |
|---|
| 2026.08.06 | ₩21,138 | ₩22,063 | ₩20,896 | ₩21,460 | +1.52% | 126.3만 |
|---|
| 2026.08.05 | ₩21,460 | ₩21,741 | ₩20,950 | ₩21,138 | -1.50% | 108.8만 |
|---|
| 2026.08.04 | ₩21,433 | ₩21,862 | ₩21,339 | ₩21,446 | +0.06% | 95.8만 |
|---|
| 2026.08.03 | ₩20,414 | ₩21,339 | ₩20,199 | ₩21,178 | +3.75% | 93.3만 |
|---|
| 2026.07.31 | ₩19,562 | ₩20,400 | ₩18,885 | ₩20,387 | +4.22% | 137.6만 |
|---|
| 2026.07.30 | ₩19,542 | ₩20,065 | ₩19,341 | ₩19,448 | -0.48% | 108.1만 |
|---|
| 2026.07.29 | ₩19,877 | ₩20,239 | ₩19,039 | ₩19,260 | -3.10% | 117.1만 |
|---|
| 2026.07.28 | ₩21,567 | ₩21,591 | ₩19,421 | ₩19,823 | -8.08% | 145.3만 |
|---|
| 2026.07.27 | ₩21,929 | ₩22,020 | ₩20,467 | ₩21,594 | -1.53% | 138.8만 |
|---|
| 2026.07.24 | ₩21,916 | ₩22,466 | ₩21,515 | ₩21,661 | -1.16% | 58.3만 |
|---|
| 2026.07.23 | ₩22,184 | ₩22,499 | ₩21,701 | ₩21,916 | -1.21% | 66만 |
|---|
| 2026.07.22 | ₩22,385 | ₩22,667 | ₩22,216 | ₩22,412 | +0.12% | 54.4만 |
|---|
| 2026.07.21 | ₩22,144 | ₩22,962 | ₩21,594 | ₩22,559 | +1.88% | 80.7만 |
|---|
| 2026.07.20 | ₩21,996 | ₩22,492 | ₩21,808 | ₩21,983 | -0.06% | 53.1만 |
|---|
| 2026.07.17 | ₩22,197 | ₩22,761 | ₩21,875 | ₩21,943 | -1.15% | 70.3만 |
|---|
| 2026.07.16 | ₩22,720 | ₩22,928 | ₩22,372 | ₩22,627 | -0.41% | 84.3만 |
|---|
| 2026.07.15 | ₩23,337 | ₩23,673 | ₩22,770 | ₩22,868 | -2.01% | 59.5만 |
|---|
| 2026.07.14 | ₩23,311 | ₩24,223 | ₩23,176 | ₩23,230 | -0.35% | 108.7만 |
|---|
| 2026.07.13 | ₩23,941 | ₩24,062 | ₩22,412 | ₩22,452 | -6.22% | 102.9만 |
|---|
| 2026.07.10 | ₩24,545 | ₩24,612 | ₩23,619 | ₩24,088 | -1.86% | 63.6만 |
|---|
| 2026.07.09 | ₩24,625 | ₩24,813 | ₩24,102 | ₩24,732 | +0.44% | 65.6만 |
|---|
| 2026.07.08 | ₩23,941 | ₩24,853 | ₩23,753 | ₩24,451 | +2.13% | 103.4만 |
|---|
| 2026.07.07 | ₩23,820 | ₩24,330 | ₩23,391 | ₩24,102 | +1.18% | 153.6만 |
|---|
| 2026.07.06 | ₩25,255 | ₩25,255 | ₩23,592 | ₩23,793 | -5.79% | 181.8만 |
|---|
| 2026.07.02 | ₩26,503 | ₩26,657 | ₩24,679 | ₩24,773 | -6.53% | 130.2만 |
|---|
| 2026.07.01 | ₩27,026 | ₩27,153 | ₩26,181 | ₩26,462 | -2.08% | 305.6만 |
|---|
| 2026.06.30 | ₩27,106 | ₩27,522 | ₩26,825 | ₩27,307 | +0.74% | 138.4만 |
|---|
| 2026.06.29 | ₩27,187 | ₩27,670 | ₩26,905 | ₩27,415 | +0.84% | 138.9만 |
|---|
| 2026.06.26 | ₩26,851 | ₩27,965 | ₩26,670 | ₩27,187 | +1.25% | 346.1만 |
|---|
| 2026.06.25 | ₩27,093 | ₩27,938 | ₩26,811 | ₩27,079 | -0.05% | 107.5만 |
|---|
| 2026.06.24 | ₩27,535 | ₩27,643 | ₩26,563 | ₩26,838 | -2.53% | 148.7만 |
|---|
| 2026.06.23 | ₩26,516 | ₩27,871 | ₩26,476 | ₩27,522 | +3.79% | 153.9만 |
|---|
| 2026.06.22 | ₩26,992 | ₩27,542 | ₩26,516 | ₩27,012 | +0.07% | 164.4만 |
|---|
| 2026.06.18 | ₩26,288 | ₩27,267 | ₩25,872 | ₩27,039 | +2.86% | 155.9만 |
|---|
| 2026.06.17 | ₩25,309 | ₩26,100 | ₩25,215 | ₩25,993 | +2.70% | 112.7만 |
|---|
| 2026.06.16 | ₩25,269 | ₩25,886 | ₩25,014 | ₩25,510 | +0.96% | 159.7만 |
|---|
| 2026.06.15 | ₩24,866 | ₩25,483 | ₩24,652 | ₩25,363 | +2.00% | 113.2만 |
|---|
| 2026.06.12 | ₩23,793 | ₩24,712 | ₩23,458 | ₩24,679 | +3.72% | 106.5만 |
|---|
| 2026.06.11 | ₩23,123 | ₩23,780 | ₩22,962 | ₩23,700 | +2.49% | 139만 |
|---|
| 2026.06.10 | ₩22,157 | ₩22,942 | ₩21,943 | ₩22,855 | +3.15% | 113.1만 |
|---|
| 2026.06.09 | ₩22,600 | ₩22,841 | ₩21,882 | ₩22,050 | -2.43% | 111.1만 |
|---|
| 2026.06.08 | ₩21,594 | ₩22,479 | ₩21,393 | ₩22,412 | +3.79% | 121.1만 |
|---|
| 2026.06.05 | ₩22,613 | ₩22,660 | ₩21,533 | ₩21,607 | -4.45% | 94.3만 |
|---|
| 2026.06.04 | ₩22,479 | ₩22,828 | ₩22,043 | ₩22,546 | +0.30% | 140만 |
|---|
| 2026.06.03 | ₩22,627 | ₩22,881 | ₩21,835 | ₩22,881 | +1.13% | 227.1만 |
|---|
| 2026.06.02 | ₩22,881 | ₩23,176 | ₩22,653 | ₩22,734 | -0.64% | 114.7만 |
|---|
| 2026.06.01 | ₩23,096 | ₩23,337 | ₩22,828 | ₩23,029 | -0.29% | 151.1만 |
|---|
| 2026.05.29 | ₩23,096 | ₩23,351 | ₩22,573 | ₩23,284 | +0.81% | 241.3만 |
|---|
| 2026.05.28 | ₩23,083 | ₩23,391 | ₩22,868 | ₩23,096 | +0.06% | 604.6만 |
|---|
| 2026.05.27 | ₩24,705 | ₩25,108 | ₩24,504 | ₩24,585 | -0.49% | 79.7만 |
|---|
| 2026.05.26 | ₩24,303 | ₩24,813 | ₩24,088 | ₩24,612 | +1.27% | 83.1만 |
|---|
| 2026.05.22 | ₩24,571 | ₩24,963 | ₩23,921 | ₩24,008 | -2.29% | 64.2만 |
|---|
| 2026.05.21 | ₩24,196 | ₩24,625 | ₩24,048 | ₩24,437 | +1.00% | 60.4만 |
|---|
| 2026.05.20 | ₩24,746 | ₩25,068 | ₩24,276 | ₩24,491 | -1.03% | 57.7만 |
|---|
| 2026.05.19 | ₩23,914 | ₩24,947 | ₩23,498 | ₩24,679 | +3.20% | 122.8만 |
|---|
| 2026.05.18 | ₩25,027 | ₩25,336 | ₩24,075 | ₩24,142 | -3.54% | 87.8만 |
|---|
| 2026.05.15 | ₩24,075 | ₩25,389 | ₩23,968 | ₩25,027 | +3.96% | 136.5만 |
|---|
| 2026.05.14 | ₩23,324 | ₩24,638 | ₩23,284 | ₩24,598 | +5.46% | 93.7만 |
|---|
| 2026.05.13 | ₩24,142 | ₩24,169 | ₩23,270 | ₩23,472 | -2.78% | 114만 |
|---|
| 2026.05.12 | ₩24,249 | ₩24,598 | ₩23,002 | ₩23,445 | -3.32% | 119.9만 |
|---|
| 2026.05.11 | ₩21,842 | ₩24,451 | ₩21,057 | ₩24,249 | +11.02% | 504.8만 |
|---|
| 2026.05.08 | ₩20,601 | ₩20,863 | ₩20,279 | ₩20,561 | -0.20% | 91.3만 |
|---|
| 2026.05.07 | ₩21,004 | ₩21,178 | ₩20,494 | ₩20,507 | -2.36% | 184.6만 |
|---|
| 2026.05.06 | ₩21,004 | ₩21,527 | ₩20,896 | ₩21,178 | +0.83% | 106.1만 |
|---|
| 2026.05.05 | ₩20,454 | ₩21,171 | ₩20,360 | ₩20,990 | +2.62% | 109만 |
|---|
| 2026.05.04 | ₩19,501 | ₩20,346 | ₩19,421 | ₩20,320 | +4.20% | 132.3만 |
|---|
| 2026.05.01 | ₩19,501 | ₩19,810 | ₩19,287 | ₩19,689 | +0.96% | 133만 |
|---|
| 2026.04.30 | ₩18,992 | ₩19,703 | ₩18,992 | ₩19,501 | +2.68% | 115.7만 |
|---|
| 2026.04.29 | ₩19,153 | ₩19,327 | ₩18,885 | ₩19,032 | -0.63% | 74만 |
|---|
| 2026.04.28 | ₩19,139 | ₩19,361 | ₩19,005 | ₩19,233 | +0.49% | 102.5만 |
|---|
| 2026.04.27 | ₩19,166 | ₩19,341 | ₩18,962 | ₩19,180 | +0.07% | 110.1만 |
|---|
| 2026.04.24 | ₩18,831 | ₩19,401 | ₩18,804 | ₩19,113 | +1.50% | 128.2만 |
|---|
| 2026.04.23 | ₩19,515 | ₩19,770 | ₩18,442 | ₩18,777 | -3.78% | 318.5만 |
|---|
| 2026.04.22 | ₩19,890 | ₩19,984 | ₩19,260 | ₩19,595 | -1.48% | 721.7만 |
|---|
| 2026.04.21 | ₩20,910 | ₩21,621 | ₩19,180 | ₩21,326 | +1.99% | 77.9만 |
|---|
| 2026.04.20 | ₩19,810 | ₩20,990 | ₩19,770 | ₩20,937 | +5.69% | 162.1만 |
|---|
| 2026.04.17 | ₩19,890 | ₩20,078 | ₩19,515 | ₩19,904 | +0.07% | 58.5만 |
|---|
| 2026.04.16 | ₩19,689 | ₩20,011 | ₩19,421 | ₩19,676 | -0.07% | 50.7만 |
|---|
| 2026.04.15 | ₩19,327 | ₩20,092 | ₩19,233 | ₩19,917 | +3.05% | 71.8만 |
|---|
| 2026.04.14 | ₩19,367 | ₩19,917 | ₩19,354 | ₩19,488 | +0.62% | 79.1만 |
|---|
| 2026.04.13 | ₩19,233 | ₩19,609 | ₩18,683 | ₩19,367 | +0.70% | 85.4만 |
|---|
| 2026.04.10 | ₩19,984 | ₩20,078 | ₩19,247 | ₩19,394 | -2.95% | 102.3만 |
|---|
| 2026.04.09 | ₩19,770 | ₩20,253 | ₩19,515 | ₩19,984 | +1.09% | 177만 |
|---|
| 2026.04.08 | ₩18,657 | ₩19,394 | ₩18,412 | ₩19,233 | +3.09% | 88.2만 |
|---|
| 2026.04.07 | ₩18,241 | ₩18,764 | ₩17,879 | ₩18,415 | +0.96% | 87.7만 |
|---|
| 2026.04.06 | ₩18,643 | ₩18,952 | ₩17,977 | ₩18,268 | -2.01% | 96.1만 |
|---|
| 2026.04.02 | ₩17,060 | ₩18,643 | ₩16,578 | ₩18,616 | +9.12% | 206만 |
|---|
| 2026.04.01 | ₩16,658 | ₩17,825 | ₩15,947 | ₩16,980 | +1.93% | 971.6만 |
|---|
| 2026.03.31 | ₩12,581 | ₩12,648 | ₩12,272 | ₩12,447 | -1.07% | 50.1만 |
|---|
| 2026.03.30 | ₩12,929 | ₩12,997 | ₩12,346 | ₩12,406 | -4.05% | 43.2만 |
|---|
| 2026.03.27 | ₩12,822 | ₩12,970 | ₩12,641 | ₩12,889 | +0.52% | 35만 |
|---|
| 2026.03.26 | ₩12,876 | ₩13,131 | ₩12,541 | ₩12,997 | +0.94% | 34만 |
|---|
| 2026.03.25 | ₩12,929 | ₩13,050 | ₩12,661 | ₩12,970 | +0.31% | 51.5만 |
|---|
| 2026.03.24 | ₩12,219 | ₩12,970 | ₩11,940 | ₩12,849 | +5.16% | 64만 |
|---|
| 2026.03.23 | ₩12,232 | ₩12,633 | ₩12,125 | ₩12,406 | +1.43% | 52.6만 |
|---|
| 2026.03.20 | ₩12,259 | ₩12,355 | ₩11,830 | ₩12,111 | -1.20% | 51만 |
|---|
| 2026.03.19 | ₩12,152 | ₩12,447 | ₩12,125 | ₩12,205 | +0.44% | 32.7만 |
|---|
| 2026.03.18 | ₩12,500 | ₩12,634 | ₩12,232 | ₩12,326 | -1.39% | 48.3만 |
|---|
| 2026.03.17 | ₩12,795 | ₩13,117 | ₩12,500 | ₩12,594 | -1.57% | 64.6만 |
|---|
| 2026.03.16 | ₩12,447 | ₩12,534 | ₩11,944 | ₩12,205 | -1.94% | 53.8만 |
|---|
| 2026.03.13 | ₩13,050 | ₩13,050 | ₩12,346 | ₩12,487 | -4.32% | 51.7만 |
|---|
| 2026.03.12 | ₩12,701 | ₩13,275 | ₩12,286 | ₩13,010 | +2.43% | 147.1만 |
|---|
| 2026.03.11 | ₩12,366 | ₩12,783 | ₩11,400 | ₩12,178 | -1.52% | 96.5만 |
|---|
| 2026.03.10 | ₩10,502 | ₩11,132 | ₩10,462 | ₩10,703 | +1.92% | 52.9만 |
|---|
| 2026.03.09 | ₩10,354 | ₩10,663 | ₩10,260 | ₩10,596 | +2.33% | 31.7만 |
|---|
| 2026.03.06 | ₩10,435 | ₩10,555 | ₩10,180 | ₩10,502 | +0.64% | 27.3만 |
|---|
| 2026.03.05 | ₩10,676 | ₩10,904 | ₩10,462 | ₩10,609 | -0.63% | 41.7만 |
|---|
| 2026.03.04 | ₩10,327 | ₩10,877 | ₩10,254 | ₩10,797 | +4.55% | 44.2만 |
|---|
| 2026.03.03 | ₩10,207 | ₩10,368 | ₩10,032 | ₩10,220 | +0.13% | 30.5만 |
|---|
| 2026.03.02 | ₩10,421 | ₩10,475 | ₩10,173 | ₩10,368 | -0.51% | 33.3만 |
|---|
| 2026.02.27 | ₩10,113 | ₩10,488 | ₩9,898 | ₩10,448 | +3.32% | 47.1만 |
|---|
| 2026.02.26 | ₩9,482 | ₩10,596 | ₩9,322 | ₩10,260 | +8.20% | 68만 |
|---|
| 2026.02.25 | ₩9,241 | ₩9,576 | ₩8,912 | ₩9,496 | +2.76% | 51.6만 |
|---|
| 2026.02.24 | ₩9,254 | ₩9,496 | ₩8,758 | ₩8,946 | -3.33% | 66.1만 |
|---|
| 2026.02.23 | ₩8,879 | ₩8,933 | ₩8,557 | ₩8,772 | -1.21% | 30.2만 |
|---|
| 2026.02.20 | ₩9,295 | ₩9,295 | ₩8,664 | ₩8,892 | -4.33% | 60.5만 |
|---|
| 2026.02.19 | ₩9,335 | ₩9,422 | ₩9,214 | ₩9,375 | +0.43% | 16.7만 |
|---|
| 2026.02.18 | ₩9,509 | ₩9,610 | ₩9,375 | ₩9,389 | -1.27% | 27.5만 |
|---|
| 2026.02.17 | ₩9,630 | ₩9,657 | ₩9,469 | ₩9,536 | -0.97% | 18.9만 |
|---|
| 2026.02.13 | ₩9,496 | ₩9,670 | ₩9,442 | ₩9,590 | +0.99% | 47.8만 |
|---|
| 2026.02.12 | ₩9,979 | ₩9,979 | ₩9,448 | ₩9,496 | -4.84% | 30.4만 |
|---|
| 2026.02.11 | ₩9,979 | ₩10,046 | ₩9,804 | ₩9,898 | -0.81% | 20.5만 |
|---|
| 2026.02.10 | ₩9,684 | ₩10,046 | ₩9,643 | ₩9,898 | +2.22% | 33.1만 |
|---|
| 2026.02.09 | ₩9,791 | ₩9,885 | ₩9,543 | ₩9,791 | 0.00% | 56.2만 |
|---|
| 2026.02.06 | ₩9,684 | ₩9,838 | ₩9,603 | ₩9,751 | +0.69% | 39.8만 |
|---|
| 2026.02.05 | ₩9,590 | ₩9,737 | ₩9,482 | ₩9,670 | +0.84% | 35.1만 |
|---|
| 2026.02.04 | ₩9,630 | ₩9,717 | ₩9,482 | ₩9,657 | +0.28% | 25.3만 |
|---|
| 2026.02.03 | ₩9,389 | ₩9,764 | ₩9,389 | ₩9,590 | +2.14% | 37.7만 |
|---|
| 2026.02.02 | ₩9,228 | ₩9,583 | ₩9,187 | ₩9,442 | +2.33% | 37.1만 |
|---|
| 2026.01.30 | ₩9,040 | ₩9,275 | ₩8,986 | ₩9,241 | +2.23% | 46.4만 |
|---|
| 2026.01.29 | ₩9,120 | ₩9,187 | ₩8,980 | ₩9,107 | -0.15% | 29.1만 |
|---|
| 2026.01.28 | ₩9,254 | ₩9,281 | ₩9,013 | ₩9,067 | -2.03% | 32.2만 |
|---|
| 2026.01.27 | ₩9,563 | ₩9,590 | ₩9,281 | ₩9,308 | -2.66% | 21.4만 |
|---|
| 2026.01.26 | ₩9,898 | ₩9,932 | ₩9,590 | ₩9,603 | -2.98% | 20.5만 |
|---|
| 2026.01.23 | ₩10,207 | ₩10,207 | ₩9,831 | ₩9,912 | -2.89% | 29.1만 |
|---|
| 2026.01.22 | ₩10,314 | ₩10,408 | ₩10,199 | ₩10,274 | -0.39% | 35.6만 |
|---|
| 2026.01.21 | ₩10,099 | ₩10,341 | ₩9,979 | ₩10,274 | +1.73% | 34.4만 |
|---|
| 2026.01.20 | ₩10,019 | ₩10,314 | ₩9,764 | ₩10,086 | +0.67% | 61.9만 |
|---|
| 2026.01.16 | ₩10,542 | ₩10,555 | ₩10,126 | ₩10,180 | -3.44% | 38.8만 |
|---|
| 2026.01.15 | ₩10,783 | ₩10,857 | ₩10,569 | ₩10,582 | -1.87% | 23.5만 |
|---|
| 2026.01.14 | ₩10,958 | ₩11,092 | ₩10,743 | ₩10,770 | -1.71% | 28.4만 |
|---|
| 2026.01.13 | ₩11,038 | ₩11,079 | ₩10,864 | ₩10,931 | -0.97% | 17.8만 |
|---|
| 2026.01.12 | ₩11,105 | ₩11,320 | ₩11,038 | ₩11,065 | -0.36% | 24.4만 |
|---|
| 2026.01.09 | ₩10,730 | ₩11,280 | ₩10,649 | ₩11,105 | +3.50% | 48.7만 |
|---|
| 2026.01.08 | ₩10,676 | ₩10,777 | ₩10,596 | ₩10,730 | +0.50% | 31만 |
|---|
| 2026.01.07 | ₩10,783 | ₩10,851 | ₩10,663 | ₩10,770 | -0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩10,810 | ₩11,065 | ₩10,690 | ₩10,783 | -0.25% | 40.2만 |
|---|
| 2026.01.05 | ₩10,837 | ₩11,038 | ₩10,730 | ₩10,904 | +0.62% | 34.8만 |
|---|
| 2026.01.02 | ₩10,757 | ₩10,965 | ₩10,743 | ₩10,864 | +1.00% | 26.8만 |
|---|
| 2025.12.31 | ₩10,904 | ₩10,904 | ₩10,636 | ₩10,743 | -1.48% | 32.5만 |
|---|
| 2025.12.30 | ₩11,266 | ₩11,300 | ₩10,851 | ₩10,877 | -3.45% | 31.1만 |
|---|
| 2025.12.29 | ₩11,307 | ₩11,347 | ₩11,172 | ₩11,266 | -0.36% | 23.7만 |
|---|
| 2025.12.26 | ₩11,293 | ₩11,400 | ₩11,159 | ₩11,374 | +0.71% | 17.2만 |
|---|
| 2025.12.24 | ₩11,186 | ₩11,374 | ₩11,079 | ₩11,293 | +0.96% | 10.2만 |
|---|
| 2025.12.23 | ₩10,998 | ₩11,186 | ₩10,938 | ₩11,172 | +1.59% | 18.6만 |
|---|
| 2025.12.22 | ₩10,918 | ₩11,146 | ₩10,864 | ₩11,025 | +0.98% | 28.6만 |
|---|
| 2025.12.19 | ₩11,266 | ₩11,454 | ₩10,824 | ₩10,851 | -3.69% | 32.2만 |
|---|
| 2025.12.18 | ₩11,320 | ₩11,387 | ₩11,092 | ₩11,172 | -1.30% | 26.4만 |
|---|
| 2025.12.17 | ₩11,414 | ₩11,588 | ₩11,172 | ₩11,226 | -1.65% | 22.3만 |
|---|
| 2025.12.16 | ₩11,521 | ₩11,588 | ₩11,360 | ₩11,427 | -0.81% | 25.9만 |
|---|
| 2025.12.15 | ₩11,548 | ₩11,582 | ₩11,313 | ₩11,508 | -0.35% | 30.5만 |
|---|
| 2025.12.12 | ₩11,789 | ₩11,910 | ₩11,400 | ₩11,494 | -2.50% | 30.9만 |
|---|
| 2025.12.11 | ₩11,642 | ₩12,004 | ₩11,642 | ₩11,736 | +0.81% | 38.8만 |
|---|
| 2025.12.10 | ₩11,521 | ₩11,696 | ₩11,454 | ₩11,628 | +0.93% | 56만 |
|---|
| 2025.12.09 | ₩11,320 | ₩11,615 | ₩11,105 | ₩11,535 | +1.90% | 32.5만 |
|---|
| 2025.12.08 | ₩10,998 | ₩11,360 | ₩10,938 | ₩11,320 | +2.93% | 38.4만 |
|---|
| 2025.12.05 | ₩10,877 | ₩11,199 | ₩10,629 | ₩11,052 | +1.60% | 56.5만 |
|---|
| 2025.12.04 | ₩10,354 | ₩10,606 | ₩10,153 | ₩10,421 | +0.65% | 31.1만 |
|---|
| 2025.12.03 | ₩10,730 | ₩10,891 | ₩10,395 | ₩10,408 | -3.00% | 64.2만 |
|---|
| 2025.12.02 | ₩10,649 | ₩10,649 | ₩10,267 | ₩10,395 | -2.39% | 52.5만 |
|---|
| 2025.12.01 | ₩10,354 | ₩10,676 | ₩9,965 | ₩10,636 | +2.72% | 70.9만 |
|---|
| 2025.11.28 | ₩10,354 | ₩10,596 | ₩10,220 | ₩10,462 | +1.04% | 41.2만 |
|---|
| 2025.11.26 | ₩10,032 | ₩10,314 | ₩9,929 | ₩10,301 | +2.67% | 35.7만 |
|---|
| 2025.11.25 | ₩9,737 | ₩10,146 | ₩9,603 | ₩10,086 | +3.58% | 43.4만 |
|---|
| 2025.11.24 | ₩9,389 | ₩9,764 | ₩9,162 | ₩9,697 | +3.29% | 44.7만 |
|---|
| 2025.11.21 | ₩9,254 | ₩9,529 | ₩9,080 | ₩9,389 | +1.45% | 40.3만 |
|---|
| 2025.11.20 | ₩9,550 | ₩9,684 | ₩9,214 | ₩9,268 | -2.95% | 91.4만 |
|---|
| 2025.11.19 | ₩8,745 | ₩9,040 | ₩8,517 | ₩9,000 | +2.91% | 45.3만 |
|---|
| 2025.11.18 | ₩8,503 | ₩9,013 | ₩8,410 | ₩8,705 | +2.37% | 50.7만 |
|---|
| 2025.11.17 | ₩8,530 | ₩9,429 | ₩8,342 | ₩8,557 | +0.31% | 100만 |
|---|
| 2025.11.14 | ₩8,249 | ₩8,477 | ₩8,183 | ₩8,436 | +2.28% | 35.4만 |
|---|
| 2025.11.13 | ₩8,503 | ₩8,517 | ₩8,182 | ₩8,342 | -1.89% | 44.9만 |
|---|
| 2025.11.12 | ₩8,718 | ₩8,819 | ₩8,316 | ₩8,530 | -2.15% | 42.8만 |
|---|
| 2025.11.11 | ₩9,100 | ₩9,100 | ₩8,698 | ₩8,758 | -3.76% | 58.4만 |
|---|
| 2025.11.10 | ₩8,678 | ₩9,053 | ₩8,363 | ₩8,946 | +3.09% | 58.6만 |
|---|
| 2025.11.07 | ₩8,664 | ₩8,664 | ₩8,007 | ₩8,597 | -0.77% | 134.8만 |
|---|
| 2025.11.06 | ₩10,730 | ₩10,985 | ₩8,731 | ₩8,745 | -18.50% | 72.2만 |
|---|
| 2025.11.05 | ₩9,939 | ₩10,354 | ₩9,858 | ₩10,354 | +4.18% | 40만 |
|---|
| 2025.11.04 | ₩10,354 | ₩10,519 | ₩9,858 | ₩9,912 | -4.27% | 33.4만 |
|---|
| 2025.11.03 | ₩10,354 | ₩10,515 | ₩10,046 | ₩10,435 | +0.78% | 42.4만 |
|---|
| 2025.10.31 | ₩10,133 | ₩10,515 | ₩9,992 | ₩10,314 | +1.79% | 77.1만 |
|---|
| 2025.10.30 | ₩9,791 | ₩10,260 | ₩9,711 | ₩10,220 | +4.38% | 62.9만 |
|---|
| 2025.10.29 | ₩9,590 | ₩10,395 | ₩9,590 | ₩9,858 | +2.80% | 74.4만 |
|---|
| 2025.10.28 | ₩9,737 | ₩9,744 | ₩9,509 | ₩9,550 | -1.93% | 20.9만 |
|---|
| 2025.10.27 | ₩10,059 | ₩10,167 | ₩9,657 | ₩9,711 | -3.47% | 30.7만 |
|---|
| 2025.10.24 | ₩9,670 | ₩10,133 | ₩9,630 | ₩10,032 | +3.74% | 36.7만 |
|---|
| 2025.10.23 | ₩9,724 | ₩9,892 | ₩9,603 | ₩9,684 | -0.41% | 25.4만 |
|---|
| 2025.10.22 | ₩9,858 | ₩9,898 | ₩9,603 | ₩9,737 | -1.22% | 35.5만 |
|---|
| 2025.10.21 | ₩9,603 | ₩9,912 | ₩9,509 | ₩9,831 | +2.37% | 24.8만 |
|---|
| 2025.10.20 | ₩9,402 | ₩9,630 | ₩9,389 | ₩9,603 | +2.14% | 32.7만 |
|---|
| 2025.10.17 | ₩9,415 | ₩9,509 | ₩9,315 | ₩9,389 | -0.28% | 33.6만 |
|---|
| 2025.10.16 | ₩9,751 | ₩9,871 | ₩9,389 | ₩9,415 | -3.44% | 32.3만 |
|---|
| 2025.10.15 | ₩10,167 | ₩10,167 | ₩9,630 | ₩9,737 | -4.22% | 26.3만 |
|---|
| 2025.10.14 | ₩9,871 | ₩10,086 | ₩9,737 | ₩9,965 | +0.95% | 39만 |
|---|
| 2025.10.13 | ₩9,912 | ₩10,385 | ₩9,778 | ₩9,979 | +0.68% | 39.9만 |
|---|
| 2025.10.10 | ₩10,167 | ₩10,374 | ₩9,831 | ₩9,871 | -2.90% | 34만 |
|---|