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 | ₩24,496 | ₩24,857 | ₩24,161 | ₩24,670 | +0.71% | 104.2만 |
| 2026.10.08 | ₩24,670 | ₩24,723 | ₩24,161 | ₩24,563 | -0.43% | 189.1만 |
| 2026.10.07 | ₩24,375 | ₩24,871 | ₩23,799 | ₩24,469 | +0.38% | 278.5만 |
| 2026.10.06 | ₩25,273 | ₩25,688 | ₩24,656 | ₩24,844 | -1.70% | 209.8만 |
| 2026.10.05 | ₩25,246 | ₩25,514 | ₩25,018 | ₩25,340 | +0.37% | 247.8만 |
| 2026.10.02 | ₩25,675 | ₩26,063 | ₩24,991 | ₩25,246 | -1.67% | 898.1만 |
| 2026.10.01 | ₩26,318 | ₩28,040 | ₩26,318 | ₩27,444 | +4.28% | 187.1만 |
| 2026.09.30 | ₩26,010 | ₩26,747 | ₩25,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,425 |
| +1.60% |
| 144.2만 |
| 2026.09.29 | ₩25,903 | ₩26,465 | ₩25,742 | ₩25,836 | -0.26% | 143.5만 |
|---|
| 2026.09.28 | ₩27,805 | ₩27,805 | ₩25,380 | ₩25,862 | -6.99% | 173.2만 |
|---|
| 2026.09.25 | ₩29,052 | ₩29,078 | ₩27,551 | ₩27,578 | -5.07% | 211.6만 |
|---|
| 2026.09.24 | ₩27,980 | ₩29,159 | ₩27,980 | ₩28,743 | +2.73% | 276.2만 |
|---|
| 2026.09.23 | ₩28,341 | ₩28,730 | ₩27,980 | ₩28,408 | +0.24% | 122.3만 |
|---|
| 2026.09.22 | ₩28,395 | ₩29,119 | ₩27,658 | ₩28,395 | 0.00% | 185.1만 |
|---|
| 2026.09.21 | ₩29,011 | ₩29,011 | ₩28,274 | ₩28,516 | -1.71% | 186.1만 |
|---|
| 2026.09.18 | ₩28,020 | ₩28,703 | ₩27,712 | ₩28,395 | +1.34% | 494.8만 |
|---|
| 2026.09.17 | ₩25,943 | ₩27,832 | ₩25,889 | ₩27,819 | +7.23% | 253.1만 |
|---|
| 2026.09.16 | ₩25,192 | ₩25,809 | ₩24,730 | ₩25,139 | -0.21% | 187.5만 |
|---|
| 2026.09.15 | ₩24,857 | ₩25,300 | ₩24,710 | ₩25,125 | +1.08% | 219.6만 |
|---|
| 2026.09.14 | ₩25,728 | ₩25,869 | ₩24,697 | ₩24,857 | -3.39% | 154.9만 |
|---|
| 2026.09.11 | ₩26,037 | ₩26,195 | ₩25,259 | ₩25,795 | -0.93% | 146만 |
|---|
| 2026.09.10 | ₩25,661 | ₩25,728 | ₩25,233 | ₩25,621 | -0.16% | 281.8만 |
|---|
| 2026.09.09 | ₩25,125 | ₩26,010 | ₩24,924 | ₩25,728 | +2.40% | 1100.7만 |
|---|
| 2026.09.08 | ₩26,197 | ₩27,430 | ₩25,782 | ₩27,135 | +3.58% | 170.3만 |
|---|
| 2026.09.04 | ₩24,911 | ₩26,465 | ₩24,911 | ₩26,157 | +5.00% | 142.8만 |
|---|
| 2026.09.03 | ₩24,630 | ₩25,286 | ₩24,254 | ₩24,844 | +0.87% | 71.6만 |
|---|
| 2026.09.02 | ₩24,094 | ₩24,871 | ₩23,939 | ₩24,643 | +2.28% | 83.9만 |
|---|
| 2026.09.01 | ₩24,723 | ₩24,884 | ₩23,846 | ₩24,214 | -2.06% | 89만 |
|---|
| 2026.08.31 | ₩24,288 | ₩24,991 | ₩23,960 | ₩24,817 | +2.18% | 141.9만 |
|---|
| 2026.08.28 | ₩25,460 | ₩26,331 | ₩24,656 | ₩24,857 | -2.37% | 162.8만 |
|---|
| 2026.08.27 | ₩23,182 | ₩25,541 | ₩23,182 | ₩25,407 | +9.60% | 258.3만 |
|---|
| 2026.08.26 | ₩24,589 | ₩25,030 | ₩22,378 | ₩22,486 | -8.56% | 208.6만 |
|---|
| 2026.08.25 | ₩24,040 | ₩24,362 | ₩23,048 | ₩23,303 | -3.07% | 124.6만 |
|---|
| 2026.08.24 | ₩23,705 | ₩24,429 | ₩23,598 | ₩23,893 | +0.79% | 97만 |
|---|
| 2026.08.21 | ₩23,651 | ₩24,027 | ₩23,089 | ₩23,919 | +1.13% | 109.3만 |
|---|
| 2026.08.20 | ₩23,571 | ₩23,671 | ₩22,620 | ₩23,625 | +0.23% | 91.5만 |
|---|
| 2026.08.19 | ₩23,424 | ₩23,893 | ₩22,814 | ₩22,834 | -2.52% | 67.6만 |
|---|
| 2026.08.18 | ₩23,960 | ₩24,107 | ₩22,968 | ₩23,410 | -2.29% | 119.5만 |
|---|
| 2026.08.17 | ₩23,839 | ₩24,335 | ₩23,450 | ₩24,214 | +1.57% | 116.6만 |
|---|
| 2026.08.14 | ₩21,789 | ₩23,450 | ₩21,695 | ₩23,370 | +7.26% | 70.3만 |
|---|
| 2026.08.13 | ₩21,521 | ₩22,419 | ₩21,440 | ₩21,802 | +1.31% | 94.2만 |
|---|
| 2026.08.12 | ₩22,526 | ₩23,075 | ₩21,588 | ₩21,628 | -3.99% | 103.8만 |
|---|
| 2026.08.11 | ₩21,534 | ₩23,169 | ₩21,507 | ₩22,271 | +3.42% | 197.4만 |
|---|
| 2026.08.10 | ₩20,811 | ₩23,504 | ₩20,127 | ₩21,534 | +3.48% | 199.5만 |
|---|
| 2026.08.07 | ₩21,695 | ₩22,740 | ₩21,293 | ₩22,124 | +1.98% | 158.7만 |
|---|
| 2026.08.06 | ₩21,119 | ₩22,043 | ₩20,878 | ₩21,440 | +1.52% | 126.3만 |
|---|
| 2026.08.05 | ₩21,440 | ₩21,722 | ₩20,931 | ₩21,119 | -1.50% | 108.8만 |
|---|
| 2026.08.04 | ₩21,414 | ₩21,842 | ₩21,320 | ₩21,427 | +0.06% | 95.8만 |
|---|
| 2026.08.03 | ₩20,395 | ₩21,320 | ₩20,181 | ₩21,159 | +3.75% | 93.3만 |
|---|
| 2026.07.31 | ₩19,544 | ₩20,382 | ₩18,867 | ₩20,368 | +4.22% | 137.6만 |
|---|
| 2026.07.30 | ₩19,524 | ₩20,047 | ₩19,323 | ₩19,430 | -0.48% | 108.1만 |
|---|
| 2026.07.29 | ₩19,859 | ₩20,221 | ₩19,022 | ₩19,243 | -3.10% | 117.1만 |
|---|
| 2026.07.28 | ₩21,548 | ₩21,572 | ₩19,403 | ₩19,805 | -8.08% | 145.3만 |
|---|
| 2026.07.27 | ₩21,909 | ₩22,000 | ₩20,449 | ₩21,574 | -1.53% | 138.8만 |
|---|
| 2026.07.24 | ₩21,896 | ₩22,445 | ₩21,495 | ₩21,641 | -1.16% | 58.3만 |
|---|
| 2026.07.23 | ₩22,164 | ₩22,479 | ₩21,682 | ₩21,896 | -1.21% | 66만 |
|---|
| 2026.07.22 | ₩22,365 | ₩22,646 | ₩22,196 | ₩22,392 | +0.12% | 54.4만 |
|---|
| 2026.07.21 | ₩22,124 | ₩22,941 | ₩21,574 | ₩22,539 | +1.88% | 80.7만 |
|---|
| 2026.07.20 | ₩21,976 | ₩22,472 | ₩21,789 | ₩21,963 | -0.06% | 53.1만 |
|---|
| 2026.07.17 | ₩22,177 | ₩22,740 | ₩21,856 | ₩21,923 | -1.15% | 70.3만 |
|---|
| 2026.07.16 | ₩22,700 | ₩22,908 | ₩22,352 | ₩22,606 | -0.41% | 84.3만 |
|---|
| 2026.07.15 | ₩23,316 | ₩23,651 | ₩22,750 | ₩22,847 | -2.01% | 59.5만 |
|---|
| 2026.07.14 | ₩23,290 | ₩24,201 | ₩23,156 | ₩23,209 | -0.35% | 108.7만 |
|---|
| 2026.07.13 | ₩23,919 | ₩24,040 | ₩22,392 | ₩22,432 | -6.22% | 102.9만 |
|---|
| 2026.07.10 | ₩24,522 | ₩24,589 | ₩23,598 | ₩24,067 | -1.86% | 63.6만 |
|---|
| 2026.07.09 | ₩24,603 | ₩24,790 | ₩24,080 | ₩24,710 | +0.44% | 65.6만 |
|---|
| 2026.07.08 | ₩23,919 | ₩24,831 | ₩23,732 | ₩24,429 | +2.13% | 103.4만 |
|---|
| 2026.07.07 | ₩23,799 | ₩24,308 | ₩23,370 | ₩24,080 | +1.18% | 153.6만 |
|---|
| 2026.07.06 | ₩25,233 | ₩25,233 | ₩23,571 | ₩23,772 | -5.79% | 181.8만 |
|---|
| 2026.07.02 | ₩26,479 | ₩26,633 | ₩24,656 | ₩24,750 | -6.53% | 130.2만 |
|---|
| 2026.07.01 | ₩27,001 | ₩27,129 | ₩26,157 | ₩26,439 | -2.08% | 305.6만 |
|---|
| 2026.06.30 | ₩27,082 | ₩27,497 | ₩26,800 | ₩27,283 | +0.74% | 138.4만 |
|---|
| 2026.06.29 | ₩27,162 | ₩27,645 | ₩26,881 | ₩27,390 | +0.84% | 138.9만 |
|---|
| 2026.06.26 | ₩26,827 | ₩27,939 | ₩26,646 | ₩27,162 | +1.25% | 346.1만 |
|---|
| 2026.06.25 | ₩27,068 | ₩27,913 | ₩26,787 | ₩27,055 | -0.05% | 107.5만 |
|---|
| 2026.06.24 | ₩27,511 | ₩27,618 | ₩26,539 | ₩26,814 | -2.53% | 148.7만 |
|---|
| 2026.06.23 | ₩26,492 | ₩27,846 | ₩26,452 | ₩27,497 | +3.79% | 153.9만 |
|---|
| 2026.06.22 | ₩26,968 | ₩27,517 | ₩26,492 | ₩26,988 | +0.07% | 164.4만 |
|---|
| 2026.06.18 | ₩26,264 | ₩27,243 | ₩25,849 | ₩27,015 | +2.86% | 155.9만 |
|---|
| 2026.06.17 | ₩25,286 | ₩26,077 | ₩25,192 | ₩25,970 | +2.70% | 112.7만 |
|---|
| 2026.06.16 | ₩25,246 | ₩25,862 | ₩24,991 | ₩25,487 | +0.96% | 159.7만 |
|---|
| 2026.06.15 | ₩24,844 | ₩25,460 | ₩24,630 | ₩25,340 | +2.00% | 113.2만 |
|---|
| 2026.06.12 | ₩23,772 | ₩24,690 | ₩23,437 | ₩24,656 | +3.72% | 106.5만 |
|---|
| 2026.06.11 | ₩23,102 | ₩23,759 | ₩22,941 | ₩23,678 | +2.49% | 139만 |
|---|
| 2026.06.10 | ₩22,137 | ₩22,921 | ₩21,923 | ₩22,834 | +3.15% | 113.1만 |
|---|
| 2026.06.09 | ₩22,579 | ₩22,821 | ₩21,862 | ₩22,030 | -2.43% | 111.1만 |
|---|
| 2026.06.08 | ₩21,574 | ₩22,459 | ₩21,373 | ₩22,392 | +3.79% | 121.1만 |
|---|
| 2026.06.05 | ₩22,593 | ₩22,640 | ₩21,514 | ₩21,588 | -4.45% | 94.3만 |
|---|
| 2026.06.04 | ₩22,459 | ₩22,807 | ₩22,023 | ₩22,526 | +0.30% | 140만 |
|---|
| 2026.06.03 | ₩22,606 | ₩22,861 | ₩21,816 | ₩22,861 | +1.13% | 227.1만 |
|---|
| 2026.06.02 | ₩22,861 | ₩23,156 | ₩22,633 | ₩22,713 | -0.64% | 114.7만 |
|---|
| 2026.06.01 | ₩23,075 | ₩23,316 | ₩22,807 | ₩23,008 | -0.29% | 151.1만 |
|---|
| 2026.05.29 | ₩23,075 | ₩23,330 | ₩22,553 | ₩23,263 | +0.81% | 241.3만 |
|---|
| 2026.05.28 | ₩23,062 | ₩23,370 | ₩22,847 | ₩23,075 | +0.06% | 604.6만 |
|---|
| 2026.05.27 | ₩24,683 | ₩25,085 | ₩24,482 | ₩24,563 | -0.49% | 79.7만 |
|---|
| 2026.05.26 | ₩24,281 | ₩24,790 | ₩24,067 | ₩24,589 | +1.27% | 83.1만 |
|---|
| 2026.05.22 | ₩24,549 | ₩24,940 | ₩23,899 | ₩23,986 | -2.29% | 64.2만 |
|---|
| 2026.05.21 | ₩24,174 | ₩24,603 | ₩24,027 | ₩24,415 | +1.00% | 60.4만 |
|---|
| 2026.05.20 | ₩24,723 | ₩25,045 | ₩24,254 | ₩24,469 | -1.03% | 57.7만 |
|---|
| 2026.05.19 | ₩23,893 | ₩24,924 | ₩23,477 | ₩24,656 | +3.20% | 122.8만 |
|---|
| 2026.05.18 | ₩25,005 | ₩25,313 | ₩24,053 | ₩24,120 | -3.54% | 87.8만 |
|---|
| 2026.05.15 | ₩24,053 | ₩25,367 | ₩23,946 | ₩25,005 | +3.96% | 136.5만 |
|---|
| 2026.05.14 | ₩23,303 | ₩24,616 | ₩23,263 | ₩24,576 | +5.46% | 93.7만 |
|---|
| 2026.05.13 | ₩24,120 | ₩24,147 | ₩23,249 | ₩23,450 | -2.78% | 114만 |
|---|
| 2026.05.12 | ₩24,228 | ₩24,576 | ₩22,981 | ₩23,424 | -3.32% | 119.9만 |
|---|
| 2026.05.11 | ₩21,822 | ₩24,429 | ₩21,038 | ₩24,228 | +11.02% | 504.8만 |
|---|
| 2026.05.08 | ₩20,583 | ₩20,844 | ₩20,261 | ₩20,543 | -0.20% | 91.3만 |
|---|
| 2026.05.07 | ₩20,985 | ₩21,159 | ₩20,476 | ₩20,489 | -2.36% | 184.6만 |
|---|
| 2026.05.06 | ₩20,985 | ₩21,507 | ₩20,878 | ₩21,159 | +0.83% | 106.1만 |
|---|
| 2026.05.05 | ₩20,435 | ₩21,152 | ₩20,342 | ₩20,971 | +2.62% | 109만 |
|---|
| 2026.05.04 | ₩19,484 | ₩20,328 | ₩19,403 | ₩20,301 | +4.20% | 132.3만 |
|---|
| 2026.05.01 | ₩19,484 | ₩19,792 | ₩19,269 | ₩19,671 | +0.96% | 133만 |
|---|
| 2026.04.30 | ₩18,975 | ₩19,685 | ₩18,975 | ₩19,484 | +2.68% | 115.7만 |
|---|
| 2026.04.29 | ₩19,135 | ₩19,310 | ₩18,867 | ₩19,015 | -0.63% | 74만 |
|---|
| 2026.04.28 | ₩19,122 | ₩19,343 | ₩18,988 | ₩19,216 | +0.49% | 102.5만 |
|---|
| 2026.04.27 | ₩19,149 | ₩19,323 | ₩18,945 | ₩19,162 | +0.07% | 110.1만 |
|---|
| 2026.04.24 | ₩18,814 | ₩19,383 | ₩18,787 | ₩19,095 | +1.50% | 128.2만 |
|---|
| 2026.04.23 | ₩19,497 | ₩19,752 | ₩18,425 | ₩18,760 | -3.78% | 318.5만 |
|---|
| 2026.04.22 | ₩19,872 | ₩19,966 | ₩19,243 | ₩19,578 | -1.48% | 721.7만 |
|---|
| 2026.04.21 | ₩20,891 | ₩21,601 | ₩19,162 | ₩21,306 | +1.99% | 77.9만 |
|---|
| 2026.04.20 | ₩19,792 | ₩20,971 | ₩19,752 | ₩20,918 | +5.69% | 162.1만 |
|---|
| 2026.04.17 | ₩19,872 | ₩20,060 | ₩19,497 | ₩19,886 | +0.07% | 58.5만 |
|---|
| 2026.04.16 | ₩19,671 | ₩19,993 | ₩19,403 | ₩19,658 | -0.07% | 50.7만 |
|---|
| 2026.04.15 | ₩19,310 | ₩20,073 | ₩19,216 | ₩19,899 | +3.05% | 71.8만 |
|---|
| 2026.04.14 | ₩19,350 | ₩19,899 | ₩19,336 | ₩19,470 | +0.62% | 79.1만 |
|---|
| 2026.04.13 | ₩19,216 | ₩19,591 | ₩18,666 | ₩19,350 | +0.70% | 85.4만 |
|---|
| 2026.04.10 | ₩19,966 | ₩20,060 | ₩19,229 | ₩19,377 | -2.95% | 102.3만 |
|---|
| 2026.04.09 | ₩19,752 | ₩20,234 | ₩19,497 | ₩19,966 | +1.09% | 177만 |
|---|
| 2026.04.08 | ₩18,640 | ₩19,377 | ₩18,396 | ₩19,216 | +3.09% | 88.2만 |
|---|
| 2026.04.07 | ₩18,224 | ₩18,747 | ₩17,862 | ₩18,398 | +0.96% | 87.7만 |
|---|
| 2026.04.06 | ₩18,626 | ₩18,934 | ₩17,960 | ₩18,251 | -2.01% | 96.1만 |
|---|
| 2026.04.02 | ₩17,045 | ₩18,626 | ₩16,563 | ₩18,599 | +9.12% | 206만 |
|---|
| 2026.04.01 | ₩16,643 | ₩17,809 | ₩15,933 | ₩16,965 | +1.93% | 971.6만 |
|---|
| 2026.03.31 | ₩12,569 | ₩12,636 | ₩12,261 | ₩12,435 | -1.07% | 50.1만 |
|---|
| 2026.03.30 | ₩12,918 | ₩12,985 | ₩12,335 | ₩12,395 | -4.05% | 43.2만 |
|---|
| 2026.03.27 | ₩12,811 | ₩12,958 | ₩12,630 | ₩12,878 | +0.52% | 35만 |
|---|
| 2026.03.26 | ₩12,864 | ₩13,119 | ₩12,529 | ₩12,985 | +0.94% | 34만 |
|---|
| 2026.03.25 | ₩12,918 | ₩13,038 | ₩12,650 | ₩12,958 | +0.31% | 51.5만 |
|---|
| 2026.03.24 | ₩12,208 | ₩12,958 | ₩11,929 | ₩12,837 | +5.16% | 64만 |
|---|
| 2026.03.23 | ₩12,221 | ₩12,622 | ₩12,114 | ₩12,395 | +1.43% | 52.6만 |
|---|
| 2026.03.20 | ₩12,248 | ₩12,344 | ₩11,819 | ₩12,100 | -1.20% | 51만 |
|---|
| 2026.03.19 | ₩12,141 | ₩12,435 | ₩12,114 | ₩12,194 | +0.44% | 32.7만 |
|---|
| 2026.03.18 | ₩12,489 | ₩12,623 | ₩12,221 | ₩12,315 | -1.39% | 48.3만 |
|---|
| 2026.03.17 | ₩12,784 | ₩13,105 | ₩12,489 | ₩12,583 | -1.57% | 64.6만 |
|---|
| 2026.03.16 | ₩12,435 | ₩12,522 | ₩11,933 | ₩12,194 | -1.94% | 53.8만 |
|---|
| 2026.03.13 | ₩13,038 | ₩13,038 | ₩12,335 | ₩12,476 | -4.32% | 51.7만 |
|---|
| 2026.03.12 | ₩12,690 | ₩13,264 | ₩12,275 | ₩12,998 | +2.43% | 147.1만 |
|---|
| 2026.03.11 | ₩12,355 | ₩12,772 | ₩11,390 | ₩12,167 | -1.52% | 96.5만 |
|---|
| 2026.03.10 | ₩10,492 | ₩11,122 | ₩10,452 | ₩10,693 | +1.92% | 52.9만 |
|---|
| 2026.03.09 | ₩10,345 | ₩10,653 | ₩10,251 | ₩10,586 | +2.33% | 31.7만 |
|---|
| 2026.03.06 | ₩10,425 | ₩10,546 | ₩10,171 | ₩10,492 | +0.64% | 27.3만 |
|---|
| 2026.03.05 | ₩10,667 | ₩10,894 | ₩10,452 | ₩10,600 | -0.63% | 41.7만 |
|---|
| 2026.03.04 | ₩10,318 | ₩10,868 | ₩10,244 | ₩10,787 | +4.55% | 44.2만 |
|---|
| 2026.03.03 | ₩10,198 | ₩10,358 | ₩10,023 | ₩10,211 | +0.13% | 30.5만 |
|---|
| 2026.03.02 | ₩10,412 | ₩10,466 | ₩10,164 | ₩10,358 | -0.51% | 33.3만 |
|---|
| 2026.02.27 | ₩10,104 | ₩10,479 | ₩9,889 | ₩10,439 | +3.32% | 47.1만 |
|---|
| 2026.02.26 | ₩9,474 | ₩10,586 | ₩9,313 | ₩10,251 | +8.20% | 68만 |
|---|
| 2026.02.25 | ₩9,233 | ₩9,568 | ₩8,904 | ₩9,487 | +2.76% | 51.6만 |
|---|
| 2026.02.24 | ₩9,246 | ₩9,487 | ₩8,750 | ₩8,938 | -3.33% | 66.1만 |
|---|
| 2026.02.23 | ₩8,871 | ₩8,925 | ₩8,549 | ₩8,764 | -1.21% | 30.2만 |
|---|
| 2026.02.20 | ₩9,286 | ₩9,286 | ₩8,657 | ₩8,884 | -4.33% | 60.5만 |
|---|
| 2026.02.19 | ₩9,327 | ₩9,414 | ₩9,206 | ₩9,367 | +0.43% | 16.7만 |
|---|
| 2026.02.18 | ₩9,501 | ₩9,601 | ₩9,367 | ₩9,380 | -1.27% | 27.5만 |
|---|
| 2026.02.17 | ₩9,621 | ₩9,648 | ₩9,461 | ₩9,528 | -0.97% | 18.9만 |
|---|
| 2026.02.13 | ₩9,487 | ₩9,662 | ₩9,434 | ₩9,581 | +0.99% | 47.8만 |
|---|
| 2026.02.12 | ₩9,970 | ₩9,970 | ₩9,439 | ₩9,487 | -4.84% | 30.4만 |
|---|
| 2026.02.11 | ₩9,970 | ₩10,037 | ₩9,796 | ₩9,889 | -0.81% | 20.5만 |
|---|
| 2026.02.10 | ₩9,675 | ₩10,037 | ₩9,635 | ₩9,889 | +2.22% | 33.1만 |
|---|
| 2026.02.09 | ₩9,782 | ₩9,876 | ₩9,534 | ₩9,782 | 0.00% | 56.2만 |
|---|
| 2026.02.06 | ₩9,675 | ₩9,829 | ₩9,595 | ₩9,742 | +0.69% | 39.8만 |
|---|
| 2026.02.05 | ₩9,581 | ₩9,729 | ₩9,474 | ₩9,662 | +0.84% | 35.1만 |
|---|
| 2026.02.04 | ₩9,621 | ₩9,708 | ₩9,474 | ₩9,648 | +0.28% | 25.3만 |
|---|
| 2026.02.03 | ₩9,380 | ₩9,755 | ₩9,380 | ₩9,581 | +2.14% | 37.7만 |
|---|
| 2026.02.02 | ₩9,219 | ₩9,574 | ₩9,179 | ₩9,434 | +2.33% | 37.1만 |
|---|
| 2026.01.30 | ₩9,032 | ₩9,266 | ₩8,978 | ₩9,233 | +2.23% | 46.4만 |
|---|
| 2026.01.29 | ₩9,112 | ₩9,179 | ₩8,971 | ₩9,099 | -0.15% | 29.1만 |
|---|
| 2026.01.28 | ₩9,246 | ₩9,273 | ₩9,005 | ₩9,059 | -2.03% | 32.2만 |
|---|
| 2026.01.27 | ₩9,554 | ₩9,581 | ₩9,273 | ₩9,300 | -2.66% | 21.4만 |
|---|
| 2026.01.26 | ₩9,889 | ₩9,923 | ₩9,581 | ₩9,595 | -2.98% | 20.5만 |
|---|
| 2026.01.23 | ₩10,198 | ₩10,198 | ₩9,822 | ₩9,903 | -2.89% | 29.1만 |
|---|
| 2026.01.22 | ₩10,305 | ₩10,399 | ₩10,190 | ₩10,265 | -0.39% | 35.6만 |
|---|
| 2026.01.21 | ₩10,090 | ₩10,332 | ₩9,970 | ₩10,265 | +1.73% | 34.4만 |
|---|
| 2026.01.20 | ₩10,010 | ₩10,305 | ₩9,755 | ₩10,077 | +0.67% | 61.9만 |
|---|
| 2026.01.16 | ₩10,533 | ₩10,546 | ₩10,117 | ₩10,171 | -3.44% | 38.8만 |
|---|
| 2026.01.15 | ₩10,774 | ₩10,847 | ₩10,559 | ₩10,573 | -1.87% | 23.5만 |
|---|
| 2026.01.14 | ₩10,948 | ₩11,082 | ₩10,734 | ₩10,760 | -1.71% | 28.4만 |
|---|
| 2026.01.13 | ₩11,028 | ₩11,069 | ₩10,854 | ₩10,921 | -0.97% | 17.8만 |
|---|
| 2026.01.12 | ₩11,095 | ₩11,310 | ₩11,028 | ₩11,055 | -0.36% | 24.4만 |
|---|
| 2026.01.09 | ₩10,720 | ₩11,270 | ₩10,640 | ₩11,095 | +3.50% | 48.7만 |
|---|
| 2026.01.08 | ₩10,667 | ₩10,767 | ₩10,586 | ₩10,720 | +0.50% | 31만 |
|---|
| 2026.01.07 | ₩10,774 | ₩10,841 | ₩10,653 | ₩10,760 | -0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩10,801 | ₩11,055 | ₩10,680 | ₩10,774 | -0.25% | 40.2만 |
|---|
| 2026.01.05 | ₩10,827 | ₩11,028 | ₩10,720 | ₩10,894 | +0.62% | 34.8만 |
|---|
| 2026.01.02 | ₩10,747 | ₩10,955 | ₩10,734 | ₩10,854 | +1.00% | 26.8만 |
|---|
| 2025.12.31 | ₩10,894 | ₩10,894 | ₩10,626 | ₩10,734 | -1.48% | 32.5만 |
|---|
| 2025.12.30 | ₩11,256 | ₩11,290 | ₩10,841 | ₩10,868 | -3.45% | 31.1만 |
|---|
| 2025.12.29 | ₩11,296 | ₩11,337 | ₩11,162 | ₩11,256 | -0.36% | 23.7만 |
|---|
| 2025.12.26 | ₩11,283 | ₩11,390 | ₩11,149 | ₩11,363 | +0.71% | 17.2만 |
|---|
| 2025.12.24 | ₩11,176 | ₩11,363 | ₩11,069 | ₩11,283 | +0.96% | 10.2만 |
|---|
| 2025.12.23 | ₩10,988 | ₩11,176 | ₩10,928 | ₩11,162 | +1.59% | 18.6만 |
|---|
| 2025.12.22 | ₩10,908 | ₩11,136 | ₩10,854 | ₩11,015 | +0.98% | 28.6만 |
|---|
| 2025.12.19 | ₩11,256 | ₩11,444 | ₩10,814 | ₩10,841 | -3.69% | 32.2만 |
|---|
| 2025.12.18 | ₩11,310 | ₩11,377 | ₩11,082 | ₩11,162 | -1.30% | 26.4만 |
|---|
| 2025.12.17 | ₩11,404 | ₩11,578 | ₩11,162 | ₩11,216 | -1.65% | 22.3만 |
|---|
| 2025.12.16 | ₩11,511 | ₩11,578 | ₩11,350 | ₩11,417 | -0.81% | 25.9만 |
|---|
| 2025.12.15 | ₩11,538 | ₩11,571 | ₩11,303 | ₩11,497 | -0.35% | 30.5만 |
|---|
| 2025.12.12 | ₩11,779 | ₩11,899 | ₩11,390 | ₩11,484 | -2.50% | 30.9만 |
|---|
| 2025.12.11 | ₩11,631 | ₩11,993 | ₩11,631 | ₩11,725 | +0.81% | 38.8만 |
|---|
| 2025.12.10 | ₩11,511 | ₩11,685 | ₩11,444 | ₩11,618 | +0.93% | 56만 |
|---|
| 2025.12.09 | ₩11,310 | ₩11,605 | ₩11,095 | ₩11,524 | +1.90% | 32.5만 |
|---|
| 2025.12.08 | ₩10,988 | ₩11,350 | ₩10,928 | ₩11,310 | +2.93% | 38.4만 |
|---|
| 2025.12.05 | ₩10,868 | ₩11,189 | ₩10,620 | ₩11,042 | +1.60% | 56.5만 |
|---|
| 2025.12.04 | ₩10,345 | ₩10,597 | ₩10,144 | ₩10,412 | +0.65% | 31.1만 |
|---|
| 2025.12.03 | ₩10,720 | ₩10,881 | ₩10,385 | ₩10,399 | -3.00% | 64.2만 |
|---|
| 2025.12.02 | ₩10,640 | ₩10,640 | ₩10,258 | ₩10,385 | -2.39% | 52.5만 |
|---|
| 2025.12.01 | ₩10,345 | ₩10,667 | ₩9,956 | ₩10,626 | +2.72% | 70.9만 |
|---|
| 2025.11.28 | ₩10,345 | ₩10,586 | ₩10,211 | ₩10,452 | +1.04% | 41.2만 |
|---|
| 2025.11.26 | ₩10,023 | ₩10,305 | ₩9,920 | ₩10,291 | +2.67% | 35.7만 |
|---|
| 2025.11.25 | ₩9,729 | ₩10,137 | ₩9,595 | ₩10,077 | +3.58% | 43.4만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,755 | ₩9,154 | ₩9,688 | +3.29% | 44.7만 |
|---|
| 2025.11.21 | ₩9,246 | ₩9,521 | ₩9,072 | ₩9,380 | +1.45% | 40.3만 |
|---|
| 2025.11.20 | ₩9,541 | ₩9,675 | ₩9,206 | ₩9,260 | -2.95% | 91.4만 |
|---|
| 2025.11.19 | ₩8,737 | ₩9,032 | ₩8,509 | ₩8,992 | +2.91% | 45.3만 |
|---|
| 2025.11.18 | ₩8,496 | ₩9,005 | ₩8,402 | ₩8,697 | +2.37% | 50.7만 |
|---|
| 2025.11.17 | ₩8,523 | ₩9,420 | ₩8,335 | ₩8,549 | +0.31% | 100만 |
|---|
| 2025.11.14 | ₩8,241 | ₩8,469 | ₩8,175 | ₩8,429 | +2.28% | 35.4만 |
|---|
| 2025.11.13 | ₩8,496 | ₩8,509 | ₩8,174 | ₩8,335 | -1.89% | 44.9만 |
|---|
| 2025.11.12 | ₩8,710 | ₩8,811 | ₩8,308 | ₩8,523 | -2.15% | 42.8만 |
|---|
| 2025.11.11 | ₩9,092 | ₩9,092 | ₩8,690 | ₩8,750 | -3.76% | 58.4만 |
|---|
| 2025.11.10 | ₩8,670 | ₩9,045 | ₩8,355 | ₩8,938 | +3.09% | 58.6만 |
|---|
| 2025.11.07 | ₩8,657 | ₩8,657 | ₩8,000 | ₩8,590 | -0.77% | 134.8만 |
|---|
| 2025.11.06 | ₩10,720 | ₩10,975 | ₩8,724 | ₩8,737 | -18.50% | 72.2만 |
|---|
| 2025.11.05 | ₩9,930 | ₩10,345 | ₩9,849 | ₩10,345 | +4.18% | 40만 |
|---|
| 2025.11.04 | ₩10,345 | ₩10,510 | ₩9,849 | ₩9,903 | -4.27% | 33.4만 |
|---|
| 2025.11.03 | ₩10,345 | ₩10,506 | ₩10,037 | ₩10,425 | +0.78% | 42.4만 |
|---|
| 2025.10.31 | ₩10,124 | ₩10,506 | ₩9,983 | ₩10,305 | +1.79% | 77.1만 |
|---|
| 2025.10.30 | ₩9,782 | ₩10,251 | ₩9,702 | ₩10,211 | +4.38% | 62.9만 |
|---|
| 2025.10.29 | ₩9,581 | ₩10,385 | ₩9,581 | ₩9,849 | +2.80% | 74.4만 |
|---|
| 2025.10.28 | ₩9,729 | ₩9,735 | ₩9,501 | ₩9,541 | -1.93% | 20.9만 |
|---|
| 2025.10.27 | ₩10,050 | ₩10,157 | ₩9,648 | ₩9,702 | -3.47% | 30.7만 |
|---|
| 2025.10.24 | ₩9,662 | ₩10,124 | ₩9,621 | ₩10,023 | +3.74% | 36.7만 |
|---|
| 2025.10.23 | ₩9,715 | ₩9,883 | ₩9,595 | ₩9,675 | -0.41% | 25.4만 |
|---|
| 2025.10.22 | ₩9,849 | ₩9,889 | ₩9,595 | ₩9,729 | -1.22% | 35.5만 |
|---|
| 2025.10.21 | ₩9,595 | ₩9,903 | ₩9,501 | ₩9,822 | +2.37% | 24.8만 |
|---|
| 2025.10.20 | ₩9,394 | ₩9,621 | ₩9,380 | ₩9,595 | +2.14% | 32.7만 |
|---|
| 2025.10.17 | ₩9,407 | ₩9,501 | ₩9,306 | ₩9,380 | -0.28% | 33.6만 |
|---|
| 2025.10.16 | ₩9,742 | ₩9,863 | ₩9,380 | ₩9,407 | -3.44% | 32.3만 |
|---|
| 2025.10.15 | ₩10,157 | ₩10,157 | ₩9,621 | ₩9,729 | -4.22% | 26.3만 |
|---|
| 2025.10.14 | ₩9,863 | ₩10,077 | ₩9,729 | ₩9,956 | +0.95% | 39만 |
|---|
| 2025.10.13 | ₩9,903 | ₩10,376 | ₩9,769 | ₩9,970 | +0.68% | 39.9만 |
|---|
| 2025.10.10 | ₩10,157 | ₩10,365 | ₩9,822 | ₩9,863 | -2.90% | 34만 |
|---|