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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,249 | ₩25,691 | ₩23,801 | ₩24,673 | -2.28% | 1029.3만 |
| 2026.09.28–2026.10.02 | ₩27,809 | ₩28,043 | ₩24,994 | ₩25,249 | -9.20% | 1546만 |
| 2026.09.21–2026.09.25 | ₩29,015 | ₩29,162 | ₩27,554 | ₩27,581 | -4.94% | 981.2만 |
| 2026.09.14–2026.09.18 | ₩25,731 | ₩28,706 | ₩24,699 | ₩28,398 | +10.36% | 1310만 |
| 2026.09.08–2026.09.11 | ₩26,200 | ₩27,433 | ₩24,927 | ₩25,798 | -1.53% | 1698.7만 |
| 2026.08.31–2026.09.04 | ₩24,291 | ₩26,468 | ₩23,848 | ₩26,160 | +7.70% | 529.2만 |
| 2026.08.24–2026.08.28 | ₩23,708 | ₩26,334 | ₩22,381 | ₩24,860 | +4.86% | 851.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,337 |
| ₩22,622 |
| ₩23,922 |
| +0.34% |
| 504.5만 |
| 2026.08.10–2026.08.14 | ₩20,813 | ₩23,507 | ₩20,129 | ₩23,373 | +12.30% | 665.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,397 | ₩22,743 | ₩20,183 | ₩22,126 | +8.48% | 582.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,912 | ₩22,003 | ₩18,870 | ₩20,371 | -7.03% | 646.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,979 | ₩22,944 | ₩21,498 | ₩21,644 | -1.52% | 312.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,922 | ₩24,203 | ₩21,858 | ₩21,925 | -8.35% | 425.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,235 | ₩25,235 | ₩23,373 | ₩24,069 | -4.62% | 567.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,165 | ₩27,648 | ₩24,659 | ₩24,753 | -8.88% | 713.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,971 | ₩27,943 | ₩26,455 | ₩27,165 | +0.72% | 920.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,847 | ₩27,246 | ₩24,632 | ₩27,018 | +8.74% | 541.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,577 | ₩24,693 | ₩21,376 | ₩24,659 | +14.29% | 590.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,078 | ₩23,319 | ₩21,516 | ₩21,590 | -6.45% | 727.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,284 | ₩25,088 | ₩22,555 | ₩23,265 | -4.19% | 1008.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,008 | ₩25,316 | ₩23,480 | ₩23,989 | -4.07% | 392.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,825 | ₩25,369 | ₩21,041 | ₩25,008 | +14.58% | 968.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,486 | ₩21,510 | ₩19,406 | ₩20,545 | +5.43% | 623.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,151 | ₩19,794 | ₩18,870 | ₩19,674 | +2.73% | 535.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,794 | ₩21,604 | ₩18,427 | ₩19,097 | -3.52% | 1408.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,218 | ₩20,076 | ₩18,669 | ₩19,888 | +3.49% | 345.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,628 | ₩20,237 | ₩17,864 | ₩19,379 | +4.03% | 551.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,919 | ₩18,628 | ₩12,263 | ₩18,602 | +43.98% | 1270.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,222 | ₩13,120 | ₩11,930 | ₩12,879 | +5.37% | 237만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,437 | ₩13,107 | ₩11,820 | ₩12,102 | -2.69% | 250.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,346 | ₩13,265 | ₩10,252 | ₩12,477 | +20.60% | 379.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,413 | ₩10,896 | ₩10,024 | ₩10,494 | +0.77% | 176.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,872 | ₩10,587 | ₩8,550 | ₩10,440 | +17.67% | 262.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,622 | ₩9,649 | ₩8,657 | ₩8,885 | -7.66% | 123.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,783 | ₩10,038 | ₩9,435 | ₩9,582 | -2.05% | 188만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,220 | ₩9,830 | ₩9,180 | ₩9,743 | +5.67% | 175만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,890 | ₩9,924 | ₩8,972 | ₩9,234 | -6.64% | 149.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,011 | ₩10,400 | ₩9,756 | ₩9,904 | -1.07% | 161만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,097 | ₩11,311 | ₩10,118 | ₩10,172 | -8.33% | 133만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,829 | ₩11,271 | ₩10,587 | ₩11,097 | +2.48% | 176.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,298 | ₩11,338 | ₩10,628 | ₩10,855 | -3.91% | 114.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,909 | ₩11,391 | ₩10,855 | ₩11,365 | +4.18% | 74.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,539 | ₩11,579 | ₩10,815 | ₩10,842 | -6.04% | 137.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,989 | ₩11,995 | ₩10,929 | ₩11,485 | +4.51% | 196.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,346 | ₩11,190 | ₩9,957 | ₩11,043 | +6.74% | 275.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,381 | ₩10,587 | ₩9,155 | ₩10,453 | +11.43% | 165만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,523 | ₩9,676 | ₩8,336 | ₩9,381 | +10.06% | 327.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,671 | ₩9,093 | ₩8,175 | ₩8,430 | -2.78% | 240.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,346 | ₩10,976 | ₩8,001 | ₩8,590 | -16.97% | 322.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,051 | ₩10,507 | ₩9,502 | ₩10,306 | +2.53% | 266.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,395 | ₩10,125 | ₩9,381 | ₩10,024 | +6.70% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,904 | ₩10,377 | ₩9,307 | ₩9,381 | -5.28% | 171.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,158 | ₩10,366 | ₩9,823 | ₩9,864 | -2.90% | 34만 |
|---|