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 | ₩24,498 | ₩24,860 | ₩24,163 | ₩24,673 | +0.71% | 104.2만 |
| 2026.10.08 | ₩24,673 | ₩24,726 | ₩24,163 | ₩24,565 | -0.43% | 189.1만 |
| 2026.10.07 | ₩24,378 | ₩24,874 | ₩23,801 | ₩24,472 | +0.38% | 278.5만 |
| 2026.10.06 | ₩25,276 | ₩25,691 | ₩24,659 | ₩24,847 | -1.70% | 209.8만 |
| 2026.10.05 | ₩25,249 | ₩25,517 | ₩25,021 | ₩25,343 | +0.37% | 247.8만 |
| 2026.10.02 | ₩25,678 | ₩26,066 | ₩24,994 | ₩25,249 | -1.67% | 898.1만 |
| 2026.10.01 | ₩26,321 | ₩28,043 | ₩26,321 | ₩27,447 | +4.28% | 187.1만 |
| 2026.09.30 | ₩26,013 | ₩26,750 | ₩25,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,428 |
| +1.60% |
| 144.2만 |
| 2026.09.29 | ₩25,905 | ₩26,468 | ₩25,745 | ₩25,838 | -0.26% | 143.5만 |
|---|
| 2026.09.28 | ₩27,809 | ₩27,809 | ₩25,383 | ₩25,865 | -6.99% | 173.2만 |
|---|
| 2026.09.25 | ₩29,055 | ₩29,082 | ₩27,554 | ₩27,581 | -5.07% | 211.6만 |
|---|
| 2026.09.24 | ₩27,983 | ₩29,162 | ₩27,983 | ₩28,747 | +2.73% | 276.2만 |
|---|
| 2026.09.23 | ₩28,345 | ₩28,733 | ₩27,983 | ₩28,412 | +0.24% | 122.3만 |
|---|
| 2026.09.22 | ₩28,398 | ₩29,122 | ₩27,661 | ₩28,398 | 0.00% | 185.1만 |
|---|
| 2026.09.21 | ₩29,015 | ₩29,015 | ₩28,278 | ₩28,519 | -1.71% | 186.1만 |
|---|
| 2026.09.18 | ₩28,023 | ₩28,706 | ₩27,715 | ₩28,398 | +1.34% | 494.8만 |
|---|
| 2026.09.17 | ₩25,946 | ₩27,835 | ₩25,892 | ₩27,822 | +7.23% | 253.1만 |
|---|
| 2026.09.16 | ₩25,195 | ₩25,812 | ₩24,733 | ₩25,142 | -0.21% | 187.5만 |
|---|
| 2026.09.15 | ₩24,860 | ₩25,302 | ₩24,713 | ₩25,128 | +1.08% | 219.6만 |
|---|
| 2026.09.14 | ₩25,731 | ₩25,872 | ₩24,699 | ₩24,860 | -3.39% | 154.9만 |
|---|
| 2026.09.11 | ₩26,040 | ₩26,198 | ₩25,262 | ₩25,798 | -0.93% | 146만 |
|---|
| 2026.09.10 | ₩25,664 | ₩25,731 | ₩25,235 | ₩25,624 | -0.16% | 281.8만 |
|---|
| 2026.09.09 | ₩25,128 | ₩26,013 | ₩24,927 | ₩25,731 | +2.40% | 1100.7만 |
|---|
| 2026.09.08 | ₩26,200 | ₩27,433 | ₩25,785 | ₩27,138 | +3.58% | 170.3만 |
|---|
| 2026.09.04 | ₩24,914 | ₩26,468 | ₩24,914 | ₩26,160 | +5.00% | 142.8만 |
|---|
| 2026.09.03 | ₩24,632 | ₩25,289 | ₩24,257 | ₩24,847 | +0.87% | 71.6만 |
|---|
| 2026.09.02 | ₩24,096 | ₩24,874 | ₩23,942 | ₩24,646 | +2.28% | 83.9만 |
|---|
| 2026.09.01 | ₩24,726 | ₩24,887 | ₩23,848 | ₩24,217 | -2.06% | 89만 |
|---|
| 2026.08.31 | ₩24,291 | ₩24,994 | ₩23,962 | ₩24,820 | +2.18% | 141.9만 |
|---|
| 2026.08.28 | ₩25,463 | ₩26,334 | ₩24,659 | ₩24,860 | -2.37% | 162.8만 |
|---|
| 2026.08.27 | ₩23,185 | ₩25,544 | ₩23,185 | ₩25,410 | +9.60% | 258.3만 |
|---|
| 2026.08.26 | ₩24,592 | ₩25,033 | ₩22,381 | ₩22,488 | -8.56% | 208.6만 |
|---|
| 2026.08.25 | ₩24,043 | ₩24,364 | ₩23,051 | ₩23,306 | -3.07% | 124.6만 |
|---|
| 2026.08.24 | ₩23,708 | ₩24,431 | ₩23,600 | ₩23,895 | +0.79% | 97만 |
|---|
| 2026.08.21 | ₩23,654 | ₩24,029 | ₩23,091 | ₩23,922 | +1.13% | 109.3만 |
|---|
| 2026.08.20 | ₩23,574 | ₩23,674 | ₩22,622 | ₩23,627 | +0.23% | 91.5만 |
|---|
| 2026.08.19 | ₩23,426 | ₩23,895 | ₩22,816 | ₩22,836 | -2.52% | 67.6만 |
|---|
| 2026.08.18 | ₩23,962 | ₩24,110 | ₩22,971 | ₩23,413 | -2.29% | 119.5만 |
|---|
| 2026.08.17 | ₩23,842 | ₩24,337 | ₩23,453 | ₩24,217 | +1.57% | 116.6만 |
|---|
| 2026.08.14 | ₩21,791 | ₩23,453 | ₩21,697 | ₩23,373 | +7.26% | 70.3만 |
|---|
| 2026.08.13 | ₩21,523 | ₩22,421 | ₩21,443 | ₩21,805 | +1.31% | 94.2만 |
|---|
| 2026.08.12 | ₩22,528 | ₩23,078 | ₩21,590 | ₩21,630 | -3.99% | 103.8만 |
|---|
| 2026.08.11 | ₩21,537 | ₩23,172 | ₩21,510 | ₩22,274 | +3.42% | 197.4만 |
|---|
| 2026.08.10 | ₩20,813 | ₩23,507 | ₩20,129 | ₩21,537 | +3.48% | 199.5만 |
|---|
| 2026.08.07 | ₩21,697 | ₩22,743 | ₩21,295 | ₩22,126 | +1.98% | 158.7만 |
|---|
| 2026.08.06 | ₩21,121 | ₩22,046 | ₩20,880 | ₩21,443 | +1.52% | 126.3만 |
|---|
| 2026.08.05 | ₩21,443 | ₩21,724 | ₩20,933 | ₩21,121 | -1.50% | 108.8만 |
|---|
| 2026.08.04 | ₩21,416 | ₩21,845 | ₩21,322 | ₩21,429 | +0.06% | 95.8만 |
|---|
| 2026.08.03 | ₩20,397 | ₩21,322 | ₩20,183 | ₩21,161 | +3.75% | 93.3만 |
|---|
| 2026.07.31 | ₩19,546 | ₩20,384 | ₩18,870 | ₩20,371 | +4.22% | 137.6만 |
|---|
| 2026.07.30 | ₩19,526 | ₩20,049 | ₩19,325 | ₩19,432 | -0.48% | 108.1만 |
|---|
| 2026.07.29 | ₩19,861 | ₩20,223 | ₩19,024 | ₩19,245 | -3.10% | 117.1만 |
|---|
| 2026.07.28 | ₩21,550 | ₩21,574 | ₩19,406 | ₩19,808 | -8.08% | 145.3만 |
|---|
| 2026.07.27 | ₩21,912 | ₩22,003 | ₩20,451 | ₩21,577 | -1.53% | 138.8만 |
|---|
| 2026.07.24 | ₩21,898 | ₩22,448 | ₩21,498 | ₩21,644 | -1.16% | 58.3만 |
|---|
| 2026.07.23 | ₩22,166 | ₩22,481 | ₩21,684 | ₩21,898 | -1.21% | 66만 |
|---|
| 2026.07.22 | ₩22,367 | ₩22,649 | ₩22,199 | ₩22,394 | +0.12% | 54.4만 |
|---|
| 2026.07.21 | ₩22,126 | ₩22,944 | ₩21,577 | ₩22,542 | +1.88% | 80.7만 |
|---|
| 2026.07.20 | ₩21,979 | ₩22,475 | ₩21,791 | ₩21,965 | -0.06% | 53.1만 |
|---|
| 2026.07.17 | ₩22,180 | ₩22,743 | ₩21,858 | ₩21,925 | -1.15% | 70.3만 |
|---|
| 2026.07.16 | ₩22,702 | ₩22,910 | ₩22,354 | ₩22,609 | -0.41% | 84.3만 |
|---|
| 2026.07.15 | ₩23,319 | ₩23,654 | ₩22,752 | ₩22,850 | -2.01% | 59.5만 |
|---|
| 2026.07.14 | ₩23,292 | ₩24,203 | ₩23,158 | ₩23,212 | -0.35% | 108.7만 |
|---|
| 2026.07.13 | ₩23,922 | ₩24,043 | ₩22,394 | ₩22,434 | -6.22% | 102.9만 |
|---|
| 2026.07.10 | ₩24,525 | ₩24,592 | ₩23,600 | ₩24,069 | -1.86% | 63.6만 |
|---|
| 2026.07.09 | ₩24,606 | ₩24,793 | ₩24,083 | ₩24,713 | +0.44% | 65.6만 |
|---|
| 2026.07.08 | ₩23,922 | ₩24,833 | ₩23,734 | ₩24,431 | +2.13% | 103.4만 |
|---|
| 2026.07.07 | ₩23,801 | ₩24,311 | ₩23,373 | ₩24,083 | +1.18% | 153.6만 |
|---|
| 2026.07.06 | ₩25,235 | ₩25,235 | ₩23,574 | ₩23,775 | -5.79% | 181.8만 |
|---|
| 2026.07.02 | ₩26,482 | ₩26,636 | ₩24,659 | ₩24,753 | -6.53% | 130.2만 |
|---|
| 2026.07.01 | ₩27,004 | ₩27,132 | ₩26,160 | ₩26,442 | -2.08% | 305.6만 |
|---|
| 2026.06.30 | ₩27,085 | ₩27,500 | ₩26,803 | ₩27,286 | +0.74% | 138.4만 |
|---|
| 2026.06.29 | ₩27,165 | ₩27,648 | ₩26,884 | ₩27,393 | +0.84% | 138.9만 |
|---|
| 2026.06.26 | ₩26,830 | ₩27,943 | ₩26,649 | ₩27,165 | +1.25% | 346.1만 |
|---|
| 2026.06.25 | ₩27,071 | ₩27,916 | ₩26,790 | ₩27,058 | -0.05% | 107.5만 |
|---|
| 2026.06.24 | ₩27,514 | ₩27,621 | ₩26,542 | ₩26,817 | -2.53% | 148.7만 |
|---|
| 2026.06.23 | ₩26,495 | ₩27,849 | ₩26,455 | ₩27,500 | +3.79% | 153.9만 |
|---|
| 2026.06.22 | ₩26,971 | ₩27,520 | ₩26,495 | ₩26,991 | +0.07% | 164.4만 |
|---|
| 2026.06.18 | ₩26,267 | ₩27,246 | ₩25,852 | ₩27,018 | +2.86% | 155.9만 |
|---|
| 2026.06.17 | ₩25,289 | ₩26,080 | ₩25,195 | ₩25,972 | +2.70% | 112.7만 |
|---|
| 2026.06.16 | ₩25,249 | ₩25,865 | ₩24,994 | ₩25,490 | +0.96% | 159.7만 |
|---|
| 2026.06.15 | ₩24,847 | ₩25,463 | ₩24,632 | ₩25,343 | +2.00% | 113.2만 |
|---|
| 2026.06.12 | ₩23,775 | ₩24,693 | ₩23,440 | ₩24,659 | +3.72% | 106.5만 |
|---|
| 2026.06.11 | ₩23,105 | ₩23,761 | ₩22,944 | ₩23,681 | +2.49% | 139만 |
|---|
| 2026.06.10 | ₩22,140 | ₩22,924 | ₩21,925 | ₩22,836 | +3.15% | 113.1만 |
|---|
| 2026.06.09 | ₩22,582 | ₩22,823 | ₩21,865 | ₩22,032 | -2.43% | 111.1만 |
|---|
| 2026.06.08 | ₩21,577 | ₩22,461 | ₩21,376 | ₩22,394 | +3.79% | 121.1만 |
|---|
| 2026.06.05 | ₩22,595 | ₩22,642 | ₩21,516 | ₩21,590 | -4.45% | 94.3만 |
|---|
| 2026.06.04 | ₩22,461 | ₩22,810 | ₩22,026 | ₩22,528 | +0.30% | 140만 |
|---|
| 2026.06.03 | ₩22,609 | ₩22,863 | ₩21,818 | ₩22,863 | +1.13% | 227.1만 |
|---|
| 2026.06.02 | ₩22,863 | ₩23,158 | ₩22,635 | ₩22,716 | -0.64% | 114.7만 |
|---|
| 2026.06.01 | ₩23,078 | ₩23,319 | ₩22,810 | ₩23,011 | -0.29% | 151.1만 |
|---|
| 2026.05.29 | ₩23,078 | ₩23,332 | ₩22,555 | ₩23,265 | +0.81% | 241.3만 |
|---|
| 2026.05.28 | ₩23,064 | ₩23,373 | ₩22,850 | ₩23,078 | +0.06% | 604.6만 |
|---|
| 2026.05.27 | ₩24,686 | ₩25,088 | ₩24,485 | ₩24,565 | -0.49% | 79.7만 |
|---|
| 2026.05.26 | ₩24,284 | ₩24,793 | ₩24,069 | ₩24,592 | +1.27% | 83.1만 |
|---|
| 2026.05.22 | ₩24,552 | ₩24,943 | ₩23,902 | ₩23,989 | -2.29% | 64.2만 |
|---|
| 2026.05.21 | ₩24,177 | ₩24,606 | ₩24,029 | ₩24,418 | +1.00% | 60.4만 |
|---|
| 2026.05.20 | ₩24,726 | ₩25,048 | ₩24,257 | ₩24,472 | -1.03% | 57.7만 |
|---|
| 2026.05.19 | ₩23,895 | ₩24,927 | ₩23,480 | ₩24,659 | +3.20% | 122.8만 |
|---|
| 2026.05.18 | ₩25,008 | ₩25,316 | ₩24,056 | ₩24,123 | -3.54% | 87.8만 |
|---|
| 2026.05.15 | ₩24,056 | ₩25,369 | ₩23,949 | ₩25,008 | +3.96% | 136.5만 |
|---|
| 2026.05.14 | ₩23,306 | ₩24,619 | ₩23,265 | ₩24,579 | +5.46% | 93.7만 |
|---|
| 2026.05.13 | ₩24,123 | ₩24,150 | ₩23,252 | ₩23,453 | -2.78% | 114만 |
|---|
| 2026.05.12 | ₩24,230 | ₩24,579 | ₩22,984 | ₩23,426 | -3.32% | 119.9만 |
|---|
| 2026.05.11 | ₩21,825 | ₩24,431 | ₩21,041 | ₩24,230 | +11.02% | 504.8만 |
|---|
| 2026.05.08 | ₩20,585 | ₩20,846 | ₩20,263 | ₩20,545 | -0.20% | 91.3만 |
|---|
| 2026.05.07 | ₩20,987 | ₩21,161 | ₩20,478 | ₩20,491 | -2.36% | 184.6만 |
|---|
| 2026.05.06 | ₩20,987 | ₩21,510 | ₩20,880 | ₩21,161 | +0.83% | 106.1만 |
|---|
| 2026.05.05 | ₩20,438 | ₩21,155 | ₩20,344 | ₩20,974 | +2.62% | 109만 |
|---|
| 2026.05.04 | ₩19,486 | ₩20,330 | ₩19,406 | ₩20,304 | +4.20% | 132.3만 |
|---|
| 2026.05.01 | ₩19,486 | ₩19,794 | ₩19,272 | ₩19,674 | +0.96% | 133만 |
|---|
| 2026.04.30 | ₩18,977 | ₩19,687 | ₩18,977 | ₩19,486 | +2.68% | 115.7만 |
|---|
| 2026.04.29 | ₩19,138 | ₩19,312 | ₩18,870 | ₩19,017 | -0.63% | 74만 |
|---|
| 2026.04.28 | ₩19,124 | ₩19,345 | ₩18,990 | ₩19,218 | +0.49% | 102.5만 |
|---|
| 2026.04.27 | ₩19,151 | ₩19,325 | ₩18,947 | ₩19,164 | +0.07% | 110.1만 |
|---|
| 2026.04.24 | ₩18,816 | ₩19,386 | ₩18,789 | ₩19,097 | +1.50% | 128.2만 |
|---|
| 2026.04.23 | ₩19,499 | ₩19,754 | ₩18,427 | ₩18,762 | -3.78% | 318.5만 |
|---|
| 2026.04.22 | ₩19,875 | ₩19,969 | ₩19,245 | ₩19,580 | -1.48% | 721.7만 |
|---|
| 2026.04.21 | ₩20,893 | ₩21,604 | ₩19,164 | ₩21,309 | +1.99% | 77.9만 |
|---|
| 2026.04.20 | ₩19,794 | ₩20,974 | ₩19,754 | ₩20,920 | +5.69% | 162.1만 |
|---|
| 2026.04.17 | ₩19,875 | ₩20,062 | ₩19,499 | ₩19,888 | +0.07% | 58.5만 |
|---|
| 2026.04.16 | ₩19,674 | ₩19,995 | ₩19,406 | ₩19,660 | -0.07% | 50.7만 |
|---|
| 2026.04.15 | ₩19,312 | ₩20,076 | ₩19,218 | ₩19,902 | +3.05% | 71.8만 |
|---|
| 2026.04.14 | ₩19,352 | ₩19,902 | ₩19,339 | ₩19,473 | +0.62% | 79.1만 |
|---|
| 2026.04.13 | ₩19,218 | ₩19,593 | ₩18,669 | ₩19,352 | +0.70% | 85.4만 |
|---|
| 2026.04.10 | ₩19,969 | ₩20,062 | ₩19,231 | ₩19,379 | -2.95% | 102.3만 |
|---|
| 2026.04.09 | ₩19,754 | ₩20,237 | ₩19,499 | ₩19,969 | +1.09% | 177만 |
|---|
| 2026.04.08 | ₩18,642 | ₩19,379 | ₩18,398 | ₩19,218 | +3.09% | 88.2만 |
|---|
| 2026.04.07 | ₩18,226 | ₩18,749 | ₩17,864 | ₩18,401 | +0.96% | 87.7만 |
|---|
| 2026.04.06 | ₩18,628 | ₩18,937 | ₩17,962 | ₩18,253 | -2.01% | 96.1만 |
|---|
| 2026.04.02 | ₩17,047 | ₩18,628 | ₩16,565 | ₩18,602 | +9.12% | 206만 |
|---|
| 2026.04.01 | ₩16,645 | ₩17,811 | ₩15,935 | ₩16,967 | +1.93% | 971.6만 |
|---|
| 2026.03.31 | ₩12,571 | ₩12,638 | ₩12,263 | ₩12,437 | -1.07% | 50.1만 |
|---|
| 2026.03.30 | ₩12,919 | ₩12,986 | ₩12,336 | ₩12,397 | -4.05% | 43.2만 |
|---|
| 2026.03.27 | ₩12,812 | ₩12,959 | ₩12,631 | ₩12,879 | +0.52% | 35만 |
|---|
| 2026.03.26 | ₩12,866 | ₩13,120 | ₩12,531 | ₩12,986 | +0.94% | 34만 |
|---|
| 2026.03.25 | ₩12,919 | ₩13,040 | ₩12,651 | ₩12,959 | +0.31% | 51.5만 |
|---|
| 2026.03.24 | ₩12,209 | ₩12,959 | ₩11,930 | ₩12,839 | +5.16% | 64만 |
|---|
| 2026.03.23 | ₩12,222 | ₩12,623 | ₩12,115 | ₩12,397 | +1.43% | 52.6만 |
|---|
| 2026.03.20 | ₩12,249 | ₩12,346 | ₩11,820 | ₩12,102 | -1.20% | 51만 |
|---|
| 2026.03.19 | ₩12,142 | ₩12,437 | ₩12,115 | ₩12,196 | +0.44% | 32.7만 |
|---|
| 2026.03.18 | ₩12,490 | ₩12,624 | ₩12,222 | ₩12,316 | -1.39% | 48.3만 |
|---|
| 2026.03.17 | ₩12,785 | ₩13,107 | ₩12,490 | ₩12,584 | -1.57% | 64.6만 |
|---|
| 2026.03.16 | ₩12,437 | ₩12,524 | ₩11,934 | ₩12,196 | -1.94% | 53.8만 |
|---|
| 2026.03.13 | ₩13,040 | ₩13,040 | ₩12,336 | ₩12,477 | -4.32% | 51.7만 |
|---|
| 2026.03.12 | ₩12,691 | ₩13,265 | ₩12,276 | ₩13,000 | +2.43% | 147.1만 |
|---|
| 2026.03.11 | ₩12,356 | ₩12,773 | ₩11,391 | ₩12,169 | -1.52% | 96.5만 |
|---|
| 2026.03.10 | ₩10,494 | ₩11,123 | ₩10,453 | ₩10,695 | +1.92% | 52.9만 |
|---|
| 2026.03.09 | ₩10,346 | ₩10,654 | ₩10,252 | ₩10,587 | +2.33% | 31.7만 |
|---|
| 2026.03.06 | ₩10,427 | ₩10,547 | ₩10,172 | ₩10,494 | +0.64% | 27.3만 |
|---|
| 2026.03.05 | ₩10,668 | ₩10,896 | ₩10,453 | ₩10,601 | -0.63% | 41.7만 |
|---|
| 2026.03.04 | ₩10,319 | ₩10,869 | ₩10,246 | ₩10,788 | +4.55% | 44.2만 |
|---|
| 2026.03.03 | ₩10,199 | ₩10,360 | ₩10,024 | ₩10,212 | +0.13% | 30.5만 |
|---|
| 2026.03.02 | ₩10,413 | ₩10,467 | ₩10,165 | ₩10,360 | -0.51% | 33.3만 |
|---|
| 2026.02.27 | ₩10,105 | ₩10,480 | ₩9,890 | ₩10,440 | +3.32% | 47.1만 |
|---|
| 2026.02.26 | ₩9,475 | ₩10,587 | ₩9,314 | ₩10,252 | +8.20% | 68만 |
|---|
| 2026.02.25 | ₩9,234 | ₩9,569 | ₩8,905 | ₩9,488 | +2.76% | 51.6만 |
|---|
| 2026.02.24 | ₩9,247 | ₩9,488 | ₩8,751 | ₩8,939 | -3.33% | 66.1만 |
|---|
| 2026.02.23 | ₩8,872 | ₩8,926 | ₩8,550 | ₩8,765 | -1.21% | 30.2만 |
|---|
| 2026.02.20 | ₩9,287 | ₩9,287 | ₩8,657 | ₩8,885 | -4.33% | 60.5만 |
|---|
| 2026.02.19 | ₩9,328 | ₩9,415 | ₩9,207 | ₩9,368 | +0.43% | 16.7만 |
|---|
| 2026.02.18 | ₩9,502 | ₩9,602 | ₩9,368 | ₩9,381 | -1.27% | 27.5만 |
|---|
| 2026.02.17 | ₩9,622 | ₩9,649 | ₩9,462 | ₩9,529 | -0.97% | 18.9만 |
|---|
| 2026.02.13 | ₩9,488 | ₩9,663 | ₩9,435 | ₩9,582 | +0.99% | 47.8만 |
|---|
| 2026.02.12 | ₩9,971 | ₩9,971 | ₩9,440 | ₩9,488 | -4.84% | 30.4만 |
|---|
| 2026.02.11 | ₩9,971 | ₩10,038 | ₩9,797 | ₩9,890 | -0.81% | 20.5만 |
|---|
| 2026.02.10 | ₩9,676 | ₩10,038 | ₩9,636 | ₩9,890 | +2.22% | 33.1만 |
|---|
| 2026.02.09 | ₩9,783 | ₩9,877 | ₩9,535 | ₩9,783 | 0.00% | 56.2만 |
|---|
| 2026.02.06 | ₩9,676 | ₩9,830 | ₩9,596 | ₩9,743 | +0.69% | 39.8만 |
|---|
| 2026.02.05 | ₩9,582 | ₩9,730 | ₩9,475 | ₩9,663 | +0.84% | 35.1만 |
|---|
| 2026.02.04 | ₩9,622 | ₩9,710 | ₩9,475 | ₩9,649 | +0.28% | 25.3만 |
|---|
| 2026.02.03 | ₩9,381 | ₩9,756 | ₩9,381 | ₩9,582 | +2.14% | 37.7만 |
|---|
| 2026.02.02 | ₩9,220 | ₩9,576 | ₩9,180 | ₩9,435 | +2.33% | 37.1만 |
|---|
| 2026.01.30 | ₩9,033 | ₩9,267 | ₩8,979 | ₩9,234 | +2.23% | 46.4만 |
|---|
| 2026.01.29 | ₩9,113 | ₩9,180 | ₩8,972 | ₩9,100 | -0.15% | 29.1만 |
|---|
| 2026.01.28 | ₩9,247 | ₩9,274 | ₩9,006 | ₩9,060 | -2.03% | 32.2만 |
|---|
| 2026.01.27 | ₩9,555 | ₩9,582 | ₩9,274 | ₩9,301 | -2.66% | 21.4만 |
|---|
| 2026.01.26 | ₩9,890 | ₩9,924 | ₩9,582 | ₩9,596 | -2.98% | 20.5만 |
|---|
| 2026.01.23 | ₩10,199 | ₩10,199 | ₩9,823 | ₩9,904 | -2.89% | 29.1만 |
|---|
| 2026.01.22 | ₩10,306 | ₩10,400 | ₩10,191 | ₩10,266 | -0.39% | 35.6만 |
|---|
| 2026.01.21 | ₩10,091 | ₩10,333 | ₩9,971 | ₩10,266 | +1.73% | 34.4만 |
|---|
| 2026.01.20 | ₩10,011 | ₩10,306 | ₩9,756 | ₩10,078 | +0.67% | 61.9만 |
|---|
| 2026.01.16 | ₩10,534 | ₩10,547 | ₩10,118 | ₩10,172 | -3.44% | 38.8만 |
|---|
| 2026.01.15 | ₩10,775 | ₩10,849 | ₩10,561 | ₩10,574 | -1.87% | 23.5만 |
|---|
| 2026.01.14 | ₩10,949 | ₩11,083 | ₩10,735 | ₩10,762 | -1.71% | 28.4만 |
|---|
| 2026.01.13 | ₩11,030 | ₩11,070 | ₩10,855 | ₩10,922 | -0.97% | 17.8만 |
|---|
| 2026.01.12 | ₩11,097 | ₩11,311 | ₩11,030 | ₩11,056 | -0.36% | 24.4만 |
|---|
| 2026.01.09 | ₩10,721 | ₩11,271 | ₩10,641 | ₩11,097 | +3.50% | 48.7만 |
|---|
| 2026.01.08 | ₩10,668 | ₩10,768 | ₩10,587 | ₩10,721 | +0.50% | 31만 |
|---|
| 2026.01.07 | ₩10,775 | ₩10,842 | ₩10,654 | ₩10,762 | -0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩10,802 | ₩11,056 | ₩10,681 | ₩10,775 | -0.25% | 40.2만 |
|---|
| 2026.01.05 | ₩10,829 | ₩11,030 | ₩10,721 | ₩10,896 | +0.62% | 34.8만 |
|---|
| 2026.01.02 | ₩10,748 | ₩10,956 | ₩10,735 | ₩10,855 | +1.00% | 26.8만 |
|---|
| 2025.12.31 | ₩10,896 | ₩10,896 | ₩10,628 | ₩10,735 | -1.48% | 32.5만 |
|---|
| 2025.12.30 | ₩11,257 | ₩11,291 | ₩10,842 | ₩10,869 | -3.45% | 31.1만 |
|---|
| 2025.12.29 | ₩11,298 | ₩11,338 | ₩11,164 | ₩11,257 | -0.36% | 23.7만 |
|---|
| 2025.12.26 | ₩11,284 | ₩11,391 | ₩11,150 | ₩11,365 | +0.71% | 17.2만 |
|---|
| 2025.12.24 | ₩11,177 | ₩11,365 | ₩11,070 | ₩11,284 | +0.96% | 10.2만 |
|---|
| 2025.12.23 | ₩10,989 | ₩11,177 | ₩10,929 | ₩11,164 | +1.59% | 18.6만 |
|---|
| 2025.12.22 | ₩10,909 | ₩11,137 | ₩10,855 | ₩11,016 | +0.98% | 28.6만 |
|---|
| 2025.12.19 | ₩11,257 | ₩11,445 | ₩10,815 | ₩10,842 | -3.69% | 32.2만 |
|---|
| 2025.12.18 | ₩11,311 | ₩11,378 | ₩11,083 | ₩11,164 | -1.30% | 26.4만 |
|---|
| 2025.12.17 | ₩11,405 | ₩11,579 | ₩11,164 | ₩11,217 | -1.65% | 22.3만 |
|---|
| 2025.12.16 | ₩11,512 | ₩11,579 | ₩11,351 | ₩11,418 | -0.81% | 25.9만 |
|---|
| 2025.12.15 | ₩11,539 | ₩11,572 | ₩11,304 | ₩11,499 | -0.35% | 30.5만 |
|---|
| 2025.12.12 | ₩11,780 | ₩11,901 | ₩11,391 | ₩11,485 | -2.50% | 30.9만 |
|---|
| 2025.12.11 | ₩11,633 | ₩11,995 | ₩11,633 | ₩11,726 | +0.81% | 38.8만 |
|---|
| 2025.12.10 | ₩11,512 | ₩11,686 | ₩11,445 | ₩11,619 | +0.93% | 56만 |
|---|
| 2025.12.09 | ₩11,311 | ₩11,606 | ₩11,097 | ₩11,525 | +1.90% | 32.5만 |
|---|
| 2025.12.08 | ₩10,989 | ₩11,351 | ₩10,929 | ₩11,311 | +2.93% | 38.4만 |
|---|
| 2025.12.05 | ₩10,869 | ₩11,190 | ₩10,621 | ₩11,043 | +1.60% | 56.5만 |
|---|
| 2025.12.04 | ₩10,346 | ₩10,598 | ₩10,145 | ₩10,413 | +0.65% | 31.1만 |
|---|
| 2025.12.03 | ₩10,721 | ₩10,882 | ₩10,386 | ₩10,400 | -3.00% | 64.2만 |
|---|
| 2025.12.02 | ₩10,641 | ₩10,641 | ₩10,259 | ₩10,386 | -2.39% | 52.5만 |
|---|
| 2025.12.01 | ₩10,346 | ₩10,668 | ₩9,957 | ₩10,628 | +2.72% | 70.9만 |
|---|
| 2025.11.28 | ₩10,346 | ₩10,587 | ₩10,212 | ₩10,453 | +1.04% | 41.2만 |
|---|
| 2025.11.26 | ₩10,024 | ₩10,306 | ₩9,921 | ₩10,293 | +2.67% | 35.7만 |
|---|
| 2025.11.25 | ₩9,730 | ₩10,138 | ₩9,596 | ₩10,078 | +3.58% | 43.4만 |
|---|
| 2025.11.24 | ₩9,381 | ₩9,756 | ₩9,155 | ₩9,689 | +3.29% | 44.7만 |
|---|
| 2025.11.21 | ₩9,247 | ₩9,522 | ₩9,073 | ₩9,381 | +1.45% | 40.3만 |
|---|
| 2025.11.20 | ₩9,542 | ₩9,676 | ₩9,207 | ₩9,261 | -2.95% | 91.4만 |
|---|
| 2025.11.19 | ₩8,738 | ₩9,033 | ₩8,510 | ₩8,993 | +2.91% | 45.3만 |
|---|
| 2025.11.18 | ₩8,497 | ₩9,006 | ₩8,403 | ₩8,698 | +2.37% | 50.7만 |
|---|
| 2025.11.17 | ₩8,523 | ₩9,421 | ₩8,336 | ₩8,550 | +0.31% | 100만 |
|---|
| 2025.11.14 | ₩8,242 | ₩8,470 | ₩8,176 | ₩8,430 | +2.28% | 35.4만 |
|---|
| 2025.11.13 | ₩8,497 | ₩8,510 | ₩8,175 | ₩8,336 | -1.89% | 44.9만 |
|---|
| 2025.11.12 | ₩8,711 | ₩8,812 | ₩8,309 | ₩8,523 | -2.15% | 42.8만 |
|---|
| 2025.11.11 | ₩9,093 | ₩9,093 | ₩8,691 | ₩8,751 | -3.76% | 58.4만 |
|---|
| 2025.11.10 | ₩8,671 | ₩9,046 | ₩8,356 | ₩8,939 | +3.09% | 58.6만 |
|---|
| 2025.11.07 | ₩8,657 | ₩8,657 | ₩8,001 | ₩8,590 | -0.77% | 134.8만 |
|---|
| 2025.11.06 | ₩10,721 | ₩10,976 | ₩8,725 | ₩8,738 | -18.50% | 72.2만 |
|---|
| 2025.11.05 | ₩9,931 | ₩10,346 | ₩9,850 | ₩10,346 | +4.18% | 40만 |
|---|
| 2025.11.04 | ₩10,346 | ₩10,511 | ₩9,850 | ₩9,904 | -4.27% | 33.4만 |
|---|
| 2025.11.03 | ₩10,346 | ₩10,507 | ₩10,038 | ₩10,427 | +0.78% | 42.4만 |
|---|
| 2025.10.31 | ₩10,125 | ₩10,507 | ₩9,984 | ₩10,306 | +1.79% | 77.1만 |
|---|
| 2025.10.30 | ₩9,783 | ₩10,252 | ₩9,703 | ₩10,212 | +4.38% | 62.9만 |
|---|
| 2025.10.29 | ₩9,582 | ₩10,386 | ₩9,582 | ₩9,850 | +2.80% | 74.4만 |
|---|
| 2025.10.28 | ₩9,730 | ₩9,736 | ₩9,502 | ₩9,542 | -1.93% | 20.9만 |
|---|
| 2025.10.27 | ₩10,051 | ₩10,158 | ₩9,649 | ₩9,703 | -3.47% | 30.7만 |
|---|
| 2025.10.24 | ₩9,663 | ₩10,125 | ₩9,622 | ₩10,024 | +3.74% | 36.7만 |
|---|
| 2025.10.23 | ₩9,716 | ₩9,884 | ₩9,596 | ₩9,676 | -0.41% | 25.4만 |
|---|
| 2025.10.22 | ₩9,850 | ₩9,890 | ₩9,596 | ₩9,730 | -1.22% | 35.5만 |
|---|
| 2025.10.21 | ₩9,596 | ₩9,904 | ₩9,502 | ₩9,823 | +2.37% | 24.8만 |
|---|
| 2025.10.20 | ₩9,395 | ₩9,622 | ₩9,381 | ₩9,596 | +2.14% | 32.7만 |
|---|
| 2025.10.17 | ₩9,408 | ₩9,502 | ₩9,307 | ₩9,381 | -0.28% | 33.6만 |
|---|
| 2025.10.16 | ₩9,743 | ₩9,864 | ₩9,381 | ₩9,408 | -3.44% | 32.3만 |
|---|
| 2025.10.15 | ₩10,158 | ₩10,158 | ₩9,622 | ₩9,730 | -4.22% | 26.3만 |
|---|
| 2025.10.14 | ₩9,864 | ₩10,078 | ₩9,730 | ₩9,957 | +0.95% | 39만 |
|---|
| 2025.10.13 | ₩9,904 | ₩10,377 | ₩9,770 | ₩9,971 | +0.68% | 39.9만 |
|---|
| 2025.10.10 | ₩10,158 | ₩10,366 | ₩9,823 | ₩9,864 | -2.90% | 34만 |
|---|