시장 데이터를 불러오는 중
전체 종목
TH International Limited - Ordinary shares 과거 주가
TH International Limited - Ordinary shares · THCH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TH International Limited - Ordinary shares · THCH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 300 |
| 2026.10.08 | ₩1,636 | ₩1,636 | ₩1,549 | ₩1,549 | -5.33% | 2.1천 |
| 2026.10.07 | ₩1,556 | ₩1,556 | ₩1,516 | ₩1,543 | -0.86% | 5천 |
| 2026.10.06 | ₩1,489 | ₩1,636 | ₩1,489 | ₩1,636 | +9.91% | 8천 |
| 2026.10.05 | ₩1,610 | ₩1,636 | ₩1,610 | ₩1,636 | +1.67% | 1.4천 |
| 2026.10.02 | ₩1,744 | ₩1,811 | ₩1,556 | ₩1,556 | -10.77% | 5.4만 |
| 2026.10.01 | ₩1,804 | ₩1,804 | ₩1,744 | ₩1,771 | -1.86% | 1.8만 |
| 2026.09.30 | ₩1,744 | ₩1,744 | ₩1,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,744 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩1,569 | ₩1,744 | ₩1,556 | ₩1,744 | +11.11% | 1.6천 |
|---|
| 2026.09.28 | ₩1,700 | ₩1,717 | ₩1,690 | ₩1,690 | -0.55% | 2.1천 |
|---|
| 2026.09.25 | ₩1,905 | ₩1,905 | ₩1,610 | ₩1,750 | -8.10% | 1.1만 |
|---|
| 2026.09.24 | ₩1,543 | ₩1,666 | ₩1,543 | ₩1,544 | +0.09% | 2.5천 |
|---|
| 2026.09.23 | ₩1,543 | ₩1,730 | ₩1,489 | ₩1,730 | +12.17% | 3.2천 |
|---|
| 2026.09.22 | ₩1,918 | ₩1,918 | ₩1,811 | ₩1,838 | -4.20% | 3.9천 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,824 | ₩1,811 | ₩1,811 | -0.74% | 1.4천 |
|---|
| 2026.09.18 | ₩2,160 | ₩2,160 | ₩1,811 | ₩1,811 | -16.15% | 4.5천 |
|---|
| 2026.09.17 | ₩1,744 | ₩1,972 | ₩1,744 | ₩1,851 | +6.15% | 7천 |
|---|
| 2026.09.16 | ₩1,831 | ₩1,831 | ₩1,730 | ₩1,730 | -5.49% | 3.8만 |
|---|
| 2026.09.15 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,824 | -1.45% | 2.4만 |
|---|
| 2026.09.14 | ₩1,811 | ₩1,824 | ₩1,811 | ₩1,811 | 0.00% | 1.9천 |
|---|
| 2026.09.11 | ₩1,838 | ₩1,838 | ₩1,811 | ₩1,824 | -0.73% | 4.4천 |
|---|
| 2026.09.10 | ₩1,819 | ₩1,819 | ₩1,819 | ₩1,819 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩1,797 | ₩1,878 | ₩1,797 | ₩1,812 | +0.82% | 2천 |
|---|
| 2026.09.08 | ₩1,811 | ₩1,811 | ₩1,811 | ₩1,811 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩1,811 | ₩1,811 | ₩1,811 | ₩1,811 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩1,811 | ₩1,851 | ₩1,811 | ₩1,851 | +2.22% | 700 |
|---|
| 2026.09.02 | ₩1,811 | ₩1,865 | ₩1,784 | ₩1,865 | +2.96% | 3.7천 |
|---|
| 2026.09.01 | ₩1,811 | ₩1,819 | ₩1,811 | ₩1,811 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩1,744 | ₩1,851 | ₩1,744 | ₩1,851 | +6.15% | 900 |
|---|
| 2026.08.28 | ₩1,898 | ₩1,898 | ₩1,717 | ₩1,744 | -8.13% | 4.4천 |
|---|
| 2026.08.27 | ₩1,704 | ₩1,705 | ₩1,677 | ₩1,705 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,610 | ₩1,733 | ₩1,569 | ₩1,670 | +3.75% | 8.7천 |
|---|
| 2026.08.24 | ₩1,529 | ₩1,650 | ₩1,489 | ₩1,543 | +0.88% | 5.7만 |
|---|
| 2026.08.21 | ₩1,771 | ₩1,997 | ₩1,476 | ₩1,596 | -9.85% | 3.3만 |
|---|
| 2026.08.20 | ₩1,704 | ₩1,838 | ₩1,462 | ₩1,502 | -11.81% | 1.7만 |
|---|
| 2026.08.19 | ₩1,838 | ₩2,025 | ₩1,690 | ₩1,704 | -7.30% | 4.8만 |
|---|
| 2026.08.18 | ₩2,106 | ₩2,160 | ₩1,811 | ₩1,851 | -12.10% | 7.8천 |
|---|
| 2026.08.17 | ₩1,814 | ₩2,414 | ₩1,811 | ₩2,280 | +25.74% | 2.5만 |
|---|
| 2026.08.14 | ₩2,133 | ₩2,133 | ₩2,133 | ₩2,133 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩2,173 | ₩2,173 | ₩2,146 | ₩2,146 | -1.23% | 900 |
|---|
| 2026.08.12 | ₩2,146 | ₩2,280 | ₩2,146 | ₩2,280 | +6.25% | 700 |
|---|
| 2026.08.11 | ₩2,334 | ₩2,334 | ₩2,093 | ₩2,146 | -8.05% | 7.2천 |
|---|
| 2026.08.10 | ₩2,160 | ₩2,468 | ₩2,160 | ₩2,334 | +8.07% | 8.9천 |
|---|
| 2026.08.07 | ₩2,254 | ₩2,441 | ₩2,254 | ₩2,374 | +5.36% | 4.7천 |
|---|
| 2026.08.06 | ₩2,334 | ₩2,414 | ₩2,267 | ₩2,388 | +2.30% | 4.9천 |
|---|
| 2026.08.05 | ₩2,414 | ₩2,441 | ₩2,334 | ₩2,334 | -3.33% | 2.1천 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,414 | ₩2,012 | ₩2,414 | +5.88% | 1만 |
|---|
| 2026.08.03 | ₩2,414 | ₩2,414 | ₩2,106 | ₩2,307 | -4.44% | 7.9천 |
|---|
| 2026.07.31 | ₩2,200 | ₩2,468 | ₩2,200 | ₩2,267 | +3.05% | 7.7천 |
|---|
| 2026.07.30 | ₩2,495 | ₩2,495 | ₩2,240 | ₩2,414 | -3.23% | 2.1천 |
|---|
| 2026.07.29 | ₩2,294 | ₩2,455 | ₩2,106 | ₩2,414 | +5.26% | 1.4만 |
|---|
| 2026.07.28 | ₩2,160 | ₩2,374 | ₩2,146 | ₩2,200 | +1.86% | 3.5천 |
|---|
| 2026.07.27 | ₩2,227 | ₩2,495 | ₩2,039 | ₩2,334 | +4.82% | 9.5천 |
|---|
| 2026.07.24 | ₩2,227 | ₩2,482 | ₩2,052 | ₩2,213 | -0.60% | 9천 |
|---|
| 2026.07.23 | ₩2,227 | ₩2,482 | ₩2,025 | ₩2,173 | -2.41% | 2.7만 |
|---|
| 2026.07.22 | ₩2,401 | ₩2,425 | ₩2,280 | ₩2,280 | -5.03% | 7.8천 |
|---|
| 2026.07.21 | ₩2,388 | ₩2,401 | ₩2,347 | ₩2,361 | -1.12% | 1.3만 |
|---|
| 2026.07.20 | ₩2,388 | ₩2,388 | ₩2,388 | ₩2,388 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩2,267 | ₩2,401 | ₩2,267 | ₩2,388 | +5.33% | 1.9천 |
|---|
| 2026.07.16 | ₩2,535 | ₩2,535 | ₩2,267 | ₩2,388 | -5.82% | 5.5천 |
|---|
| 2026.07.15 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 800 |
|---|
| 2026.07.14 | ₩2,408 | ₩2,408 | ₩2,408 | ₩2,408 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩2,401 | ₩2,401 | ₩2,401 | ₩2,401 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩2,421 | ₩2,482 | ₩2,321 | ₩2,414 | -0.28% | 1.5천 |
|---|
| 2026.07.09 | ₩2,414 | ₩2,508 | ₩2,414 | ₩2,508 | +3.89% | 700 |
|---|
| 2026.07.08 | ₩2,200 | ₩2,408 | ₩2,200 | ₩2,408 | +9.45% | 1.4천 |
|---|
| 2026.07.07 | ₩2,408 | ₩2,408 | ₩2,361 | ₩2,401 | -0.28% | 2.4천 |
|---|
| 2026.07.06 | ₩2,455 | ₩2,468 | ₩2,280 | ₩2,280 | -7.10% | 1.1만 |
|---|
| 2026.07.02 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,294 | ₩2,535 | ₩2,294 | ₩2,535 | +10.53% | 3.2천 |
|---|
| 2026.06.30 | ₩2,213 | ₩2,669 | ₩2,213 | ₩2,562 | +15.76% | 3만 |
|---|
| 2026.06.29 | ₩2,334 | ₩2,334 | ₩2,099 | ₩2,099 | -10.06% | 3.1천 |
|---|
| 2026.06.26 | ₩2,307 | ₩2,307 | ₩2,126 | ₩2,146 | -6.98% | 3.3천 |
|---|
| 2026.06.25 | ₩1,972 | ₩2,294 | ₩1,958 | ₩2,267 | +14.97% | 1.7만 |
|---|
| 2026.06.24 | ₩1,945 | ₩2,146 | ₩1,663 | ₩1,945 | 0.00% | 3.5만 |
|---|
| 2026.06.23 | ₩2,228 | ₩2,256 | ₩2,133 | ₩2,146 | -3.67% | 1.1만 |
|---|
| 2026.06.22 | ₩2,192 | ₩2,213 | ₩2,146 | ₩2,200 | +0.37% | 4.8천 |
|---|
| 2026.06.18 | ₩2,276 | ₩2,280 | ₩2,173 | ₩2,173 | -4.54% | 3.9천 |
|---|
| 2026.06.17 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩2,146 | ₩2,441 | ₩2,146 | ₩2,334 | +8.75% | 2.2천 |
|---|
| 2026.06.15 | ₩2,240 | ₩2,482 | ₩2,240 | ₩2,441 | +8.98% | 2.5천 |
|---|
| 2026.06.12 | ₩2,361 | ₩2,414 | ₩2,173 | ₩2,321 | -1.70% | 8.6천 |
|---|
| 2026.06.11 | ₩2,321 | ₩2,575 | ₩2,287 | ₩2,294 | -1.16% | 7.7천 |
|---|
| 2026.06.10 | ₩2,361 | ₩2,549 | ₩2,347 | ₩2,347 | -0.57% | 6.3천 |
|---|
| 2026.06.09 | ₩2,528 | ₩2,642 | ₩2,414 | ₩2,414 | -4.51% | 3.1천 |
|---|
| 2026.06.08 | ₩2,575 | ₩2,575 | ₩2,408 | ₩2,408 | -6.51% | 800 |
|---|
| 2026.06.05 | ₩2,414 | ₩2,468 | ₩2,347 | ₩2,455 | +1.67% | 7.2천 |
|---|
| 2026.06.04 | ₩2,388 | ₩2,441 | ₩2,374 | ₩2,421 | +1.40% | 4.4천 |
|---|
| 2026.06.03 | ₩2,361 | ₩2,495 | ₩2,347 | ₩2,347 | -0.57% | 2.2만 |
|---|
| 2026.06.02 | ₩2,696 | ₩2,696 | ₩2,696 | ₩2,696 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,656 | ₩2,803 | ₩2,616 | ₩2,696 | +1.52% | 2.6만 |
|---|
| 2026.05.29 | ₩2,616 | ₩2,723 | ₩2,468 | ₩2,683 | +2.56% | 7.4천 |
|---|
| 2026.05.28 | ₩2,482 | ₩2,482 | ₩2,482 | ₩2,482 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩2,455 | ₩2,549 | ₩2,361 | ₩2,549 | +3.83% | 2.8천 |
|---|
| 2026.05.26 | ₩2,549 | ₩2,549 | ₩2,455 | ₩2,482 | -2.63% | 8.9천 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,663 | ₩2,642 | ₩2,663 | +0.76% | 1.5천 |
|---|
| 2026.05.21 | ₩2,642 | ₩2,642 | ₩2,589 | ₩2,589 | -2.03% | 2.9천 |
|---|
| 2026.05.20 | ₩2,642 | ₩2,642 | ₩2,629 | ₩2,629 | -0.51% | 700 |
|---|
| 2026.05.19 | ₩2,656 | ₩2,669 | ₩2,495 | ₩2,616 | -1.52% | 2.3천 |
|---|
| 2026.05.18 | ₩2,777 | ₩2,777 | ₩2,441 | ₩2,549 | -8.21% | 1.6만 |
|---|
| 2026.05.15 | ₩2,763 | ₩2,803 | ₩2,683 | ₩2,696 | -2.43% | 1.5천 |
|---|
| 2026.05.14 | ₩2,750 | ₩2,750 | ₩2,710 | ₩2,750 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩2,656 | ₩2,790 | ₩2,656 | ₩2,750 | +3.54% | 2천 |
|---|
| 2026.05.12 | ₩2,736 | ₩2,750 | ₩2,636 | ₩2,736 | 0.00% | 3.9천 |
|---|
| 2026.05.11 | ₩2,656 | ₩2,803 | ₩2,656 | ₩2,723 | +2.53% | 1.8천 |
|---|
| 2026.05.08 | ₩2,676 | ₩2,683 | ₩2,535 | ₩2,562 | -4.26% | 2.8천 |
|---|
| 2026.05.07 | ₩2,750 | ₩2,810 | ₩2,616 | ₩2,616 | -4.88% | 2.8천 |
|---|
| 2026.05.06 | ₩2,897 | ₩2,897 | ₩2,374 | ₩2,871 | -0.93% | 4.4만 |
|---|
| 2026.05.05 | ₩2,750 | ₩2,817 | ₩2,656 | ₩2,656 | -3.41% | 1.5천 |
|---|
| 2026.05.04 | ₩2,857 | ₩2,857 | ₩2,817 | ₩2,844 | -0.47% | 1천 |
|---|
| 2026.05.01 | ₩2,508 | ₩2,884 | ₩2,468 | ₩2,817 | +12.30% | 2.2천 |
|---|
| 2026.04.30 | ₩2,723 | ₩2,924 | ₩2,428 | ₩2,857 | +4.93% | 3.6천 |
|---|
| 2026.04.29 | ₩2,589 | ₩2,844 | ₩2,508 | ₩2,790 | +7.77% | 5.1천 |
|---|
| 2026.04.28 | ₩2,710 | ₩2,803 | ₩2,280 | ₩2,468 | -8.91% | 4.1만 |
|---|
| 2026.04.27 | ₩2,723 | ₩2,817 | ₩2,723 | ₩2,790 | +2.46% | 3.3천 |
|---|
| 2026.04.24 | ₩3,112 | ₩3,112 | ₩2,844 | ₩2,844 | -8.62% | 1.2천 |
|---|
| 2026.04.23 | ₩2,884 | ₩2,884 | ₩2,736 | ₩2,803 | -2.79% | 1.6천 |
|---|
| 2026.04.22 | ₩2,644 | ₩2,790 | ₩2,644 | ₩2,783 | +5.28% | 1천 |
|---|
| 2026.04.21 | ₩2,790 | ₩2,790 | ₩2,736 | ₩2,736 | -1.92% | 1.2천 |
|---|
| 2026.04.20 | ₩2,837 | ₩2,844 | ₩2,763 | ₩2,817 | -0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩2,964 | ₩3,005 | ₩2,817 | ₩2,817 | -4.98% | 6.9천 |
|---|
| 2026.04.16 | ₩2,844 | ₩2,951 | ₩2,830 | ₩2,911 | +2.36% | 1.7천 |
|---|
| 2026.04.15 | ₩2,844 | ₩2,964 | ₩2,844 | ₩2,951 | +3.77% | 2.9천 |
|---|
| 2026.04.14 | ₩2,696 | ₩2,871 | ₩2,696 | ₩2,777 | +2.99% | 3.1천 |
|---|
| 2026.04.13 | ₩2,589 | ₩2,897 | ₩2,589 | ₩2,897 | +11.92% | 1.5천 |
|---|
| 2026.04.10 | ₩2,871 | ₩2,871 | ₩2,696 | ₩2,723 | -5.14% | 3.6천 |
|---|
| 2026.04.09 | ₩2,830 | ₩2,924 | ₩2,830 | ₩2,860 | +1.04% | 1.3천 |
|---|
| 2026.04.08 | ₩3,005 | ₩3,005 | ₩2,790 | ₩2,924 | -2.68% | 2천 |
|---|
| 2026.04.07 | ₩2,951 | ₩2,951 | ₩2,911 | ₩2,951 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩2,917 | ₩3,018 | ₩2,830 | ₩2,938 | +0.69% | 6.4천 |
|---|
| 2026.04.02 | ₩2,763 | ₩2,790 | ₩2,763 | ₩2,790 | +0.97% | 2.9천 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,958 | ₩2,683 | ₩2,750 | +2.50% | 2.1천 |
|---|
| 2026.03.31 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 1.7천 |
|---|
| 2026.03.30 | ₩2,777 | ₩2,790 | ₩2,763 | ₩2,790 | +0.48% | 1.5천 |
|---|
| 2026.03.27 | ₩2,736 | ₩2,736 | ₩2,656 | ₩2,696 | -1.47% | 1.7만 |
|---|
| 2026.03.26 | ₩2,307 | ₩3,005 | ₩2,307 | ₩2,723 | +18.02% | 1.7천 |
|---|
| 2026.03.25 | ₩2,844 | ₩2,844 | ₩2,388 | ₩2,388 | -16.04% | 1.4만 |
|---|
| 2026.03.24 | ₩2,911 | ₩2,911 | ₩2,696 | ₩2,696 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩2,817 | ₩2,938 | ₩2,817 | ₩2,817 | 0.00% | 4.7천 |
|---|
| 2026.03.20 | ₩2,850 | ₩2,857 | ₩2,710 | ₩2,710 | -4.94% | 3.8천 |
|---|
| 2026.03.19 | ₩2,924 | ₩2,931 | ₩2,782 | ₩2,782 | -4.86% | 4.5천 |
|---|
| 2026.03.18 | ₩2,562 | ₩2,938 | ₩2,562 | ₩2,924 | +14.14% | 1.4천 |
|---|
| 2026.03.17 | ₩2,964 | ₩3,085 | ₩2,938 | ₩2,938 | -0.90% | 2.2만 |
|---|
| 2026.03.16 | ₩2,830 | ₩2,938 | ₩2,830 | ₩2,938 | +3.79% | 1.6천 |
|---|
| 2026.03.13 | ₩2,575 | ₩2,940 | ₩2,575 | ₩2,940 | +14.17% | 1천 |
|---|
| 2026.03.12 | ₩2,710 | ₩2,710 | ₩2,710 | ₩2,710 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩2,710 | ₩2,710 | ₩2,710 | ₩2,710 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩2,708 | ₩2,710 | ₩2,708 | ₩2,710 | +0.05% | 1.3천 |
|---|
| 2026.03.09 | ₩2,810 | ₩2,810 | ₩2,663 | ₩2,710 | -3.58% | 1.3천 |
|---|
| 2026.03.06 | ₩3,166 | ₩3,166 | ₩2,871 | ₩2,871 | -9.32% | 3.2천 |
|---|
| 2026.03.05 | ₩2,696 | ₩2,696 | ₩2,696 | ₩2,696 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,871 | ₩2,871 | ₩2,696 | ₩2,696 | -6.07% | 1.7천 |
|---|
| 2026.03.03 | ₩2,683 | ₩3,253 | ₩2,683 | ₩2,871 | +7.00% | 5.6천 |
|---|
| 2026.03.02 | ₩2,817 | ₩2,817 | ₩2,817 | ₩2,817 | 0.00% | 2.1천 |
|---|
| 2026.02.27 | ₩2,857 | ₩3,085 | ₩2,857 | ₩2,873 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩2,683 | ₩2,769 | ₩2,616 | ₩2,769 | +3.20% | 3.5천 |
|---|
| 2026.02.25 | ₩2,616 | ₩2,750 | ₩2,616 | ₩2,723 | +4.10% | 2.4만 |
|---|
| 2026.02.24 | ₩2,482 | ₩2,549 | ₩2,482 | ₩2,549 | +2.70% | 1.2만 |
|---|
| 2026.02.23 | ₩2,363 | ₩2,408 | ₩2,334 | ₩2,347 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩2,482 | ₩2,482 | ₩2,361 | ₩2,368 | -4.59% | 800 |
|---|
| 2026.02.19 | ₩2,495 | ₩2,508 | ₩2,495 | ₩2,508 | +0.54% | 300 |
|---|
| 2026.02.18 | ₩2,334 | ₩2,347 | ₩2,260 | ₩2,347 | +0.57% | 3.3만 |
|---|
| 2026.02.17 | ₩2,482 | ₩2,482 | ₩2,347 | ₩2,347 | -5.41% | 4.5천 |
|---|
| 2026.02.13 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩2,428 | ₩2,549 | ₩2,428 | ₩2,535 | +4.42% | 2.2천 |
|---|
| 2026.02.11 | ₩2,414 | ₩2,441 | ₩2,414 | ₩2,441 | +1.11% | 500 |
|---|
| 2026.02.10 | ₩2,435 | ₩2,448 | ₩2,435 | ₩2,435 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩2,307 | ₩2,401 | ₩2,280 | ₩2,401 | +4.07% | 1.6천 |
|---|
| 2026.02.06 | ₩2,401 | ₩2,401 | ₩2,401 | ₩2,401 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩2,468 | ₩2,468 | ₩2,468 | ₩2,468 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩2,482 | ₩2,549 | ₩2,435 | ₩2,495 | +0.54% | 2.1만 |
|---|
| 2026.02.03 | ₩2,482 | ₩2,522 | ₩2,468 | ₩2,482 | 0.00% | 1.8만 |
|---|
| 2026.02.02 | ₩2,642 | ₩2,642 | ₩2,441 | ₩2,482 | -6.09% | 1만 |
|---|
| 2026.01.30 | ₩2,696 | ₩2,750 | ₩2,683 | ₩2,696 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩2,763 | ₩2,817 | ₩2,696 | ₩2,710 | -1.94% | 7천 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,871 | ₩2,683 | ₩2,763 | -2.37% | 8.2천 |
|---|
| 2026.01.27 | ₩3,072 | ₩3,072 | ₩2,830 | ₩2,830 | -7.86% | 1.4만 |
|---|
| 2026.01.26 | ₩2,924 | ₩3,186 | ₩2,696 | ₩3,125 | +6.88% | 3.6만 |
|---|
| 2026.01.23 | ₩2,951 | ₩2,951 | ₩2,871 | ₩2,895 | -1.91% | 3.1만 |
|---|
| 2026.01.22 | ₩3,139 | ₩3,139 | ₩2,897 | ₩2,978 | -5.13% | 2.2만 |
|---|
| 2026.01.21 | ₩3,124 | ₩3,273 | ₩3,124 | ₩3,233 | +3.48% | 4.4천 |
|---|
| 2026.01.20 | ₩3,085 | ₩3,420 | ₩3,085 | ₩3,099 | +0.43% | 6.3천 |
|---|
| 2026.01.16 | ₩3,099 | ₩3,112 | ₩3,045 | ₩3,045 | -1.73% | 6천 |
|---|
| 2026.01.15 | ₩2,897 | ₩2,978 | ₩2,838 | ₩2,951 | +1.85% | 1.7만 |
|---|
| 2026.01.14 | ₩3,045 | ₩3,045 | ₩2,790 | ₩2,897 | -4.85% | 5.8천 |
|---|
| 2026.01.13 | ₩3,219 | ₩3,219 | ₩3,005 | ₩3,005 | -6.67% | 400 |
|---|
| 2026.01.12 | ₩3,192 | ₩3,219 | ₩3,192 | ₩3,192 | 0.00% | 2.3천 |
|---|
| 2026.01.09 | ₩3,221 | ₩3,221 | ₩3,219 | ₩3,219 | -0.04% | 500 |
|---|
| 2026.01.08 | ₩3,300 | ₩3,313 | ₩3,045 | ₩3,072 | -6.91% | 8.5천 |
|---|
| 2026.01.07 | ₩3,313 | ₩3,340 | ₩3,273 | ₩3,273 | -1.21% | 2.4천 |
|---|
| 2026.01.06 | ₩3,488 | ₩3,488 | ₩3,273 | ₩3,273 | -6.15% | 5.6천 |
|---|
| 2026.01.05 | ₩3,396 | ₩3,568 | ₩3,396 | ₩3,501 | +3.08% | 1.5만 |
|---|
| 2026.01.02 | ₩3,286 | ₩3,434 | ₩3,286 | ₩3,380 | +2.86% | 3.7천 |
|---|
| 2025.12.31 | ₩3,099 | ₩3,474 | ₩3,058 | ₩3,340 | +7.79% | 5.1만 |
|---|
| 2025.12.30 | ₩2,954 | ₩3,192 | ₩2,954 | ₩3,085 | +4.45% | 3만 |
|---|
| 2025.12.29 | ₩2,951 | ₩3,152 | ₩2,951 | ₩3,085 | +4.55% | 4.2만 |
|---|
| 2025.12.26 | ₩2,951 | ₩2,979 | ₩2,897 | ₩2,938 | -0.45% | 3.2만 |
|---|
| 2025.12.24 | ₩3,031 | ₩3,072 | ₩2,991 | ₩3,018 | -0.44% | 5.4천 |
|---|
| 2025.12.23 | ₩2,972 | ₩3,058 | ₩2,972 | ₩3,018 | +1.53% | 1.3만 |
|---|
| 2025.12.22 | ₩2,938 | ₩3,072 | ₩2,911 | ₩2,951 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩3,045 | ₩3,045 | ₩2,817 | ₩2,871 | -5.73% | 3.8만 |
|---|
| 2025.12.18 | ₩2,951 | ₩2,999 | ₩2,951 | ₩2,991 | +1.36% | 6.8천 |
|---|
| 2025.12.17 | ₩3,119 | ₩3,119 | ₩3,031 | ₩3,031 | -2.80% | 6.2천 |
|---|
| 2025.12.16 | ₩3,085 | ₩3,132 | ₩3,018 | ₩3,018 | -2.17% | 1.8만 |
|---|
| 2025.12.15 | ₩3,152 | ₩3,206 | ₩3,099 | ₩3,099 | -1.70% | 1.1만 |
|---|
| 2025.12.12 | ₩3,125 | ₩3,152 | ₩3,018 | ₩3,018 | -3.43% | 1.3만 |
|---|
| 2025.12.11 | ₩3,313 | ₩3,420 | ₩3,192 | ₩3,192 | -3.64% | 4.8천 |
|---|
| 2025.12.10 | ₩3,420 | ₩3,461 | ₩3,313 | ₩3,313 | -3.14% | 9천 |
|---|
| 2025.12.09 | ₩3,454 | ₩3,622 | ₩3,394 | ₩3,407 | -1.36% | 7.3천 |
|---|
| 2025.12.08 | ₩3,581 | ₩3,581 | ₩3,530 | ₩3,555 | -0.75% | 7.6천 |
|---|
| 2025.12.05 | ₩3,474 | ₩3,595 | ₩3,474 | ₩3,595 | +3.47% | 8.6천 |
|---|
| 2025.12.04 | ₩3,608 | ₩3,622 | ₩3,555 | ₩3,568 | -1.12% | 2.7천 |
|---|
| 2025.12.03 | ₩3,541 | ₩3,541 | ₩3,353 | ₩3,514 | -0.76% | 1.2만 |
|---|
| 2025.12.02 | ₩3,447 | ₩3,595 | ₩3,447 | ₩3,568 | +3.50% | 1.4만 |
|---|
| 2025.12.01 | ₩3,447 | ₩3,555 | ₩3,447 | ₩3,454 | +0.19% | 8.3천 |
|---|
| 2025.11.28 | ₩3,555 | ₩3,555 | ₩3,395 | ₩3,555 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩3,501 | ₩3,555 | ₩3,488 | ₩3,488 | -0.38% | 4.3천 |
|---|
| 2025.11.25 | ₩3,474 | ₩3,528 | ₩3,474 | ₩3,489 | +0.42% | 1.6만 |
|---|
| 2025.11.24 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩3,219 | ₩3,233 | ₩3,219 | ₩3,233 | +0.42% | 1.5천 |
|---|
| 2025.11.20 | ₩3,320 | ₩3,488 | ₩3,072 | ₩3,219 | -3.03% | 9.6천 |
|---|
| 2025.11.19 | ₩3,501 | ₩3,501 | ₩3,152 | ₩3,152 | -9.96% | 1.1만 |
|---|
| 2025.11.18 | ₩3,420 | ₩3,420 | ₩3,313 | ₩3,313 | -3.14% | 3.2천 |
|---|
| 2025.11.17 | ₩3,286 | ₩3,394 | ₩3,286 | ₩3,327 | +1.22% | 4.8천 |
|---|
| 2025.11.14 | ₩3,595 | ₩3,595 | ₩3,595 | ₩3,595 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩3,474 | ₩3,608 | ₩3,474 | ₩3,555 | +2.32% | 2.5천 |
|---|
| 2025.11.12 | ₩3,555 | ₩3,662 | ₩3,555 | ₩3,649 | +2.64% | 8.2천 |
|---|
| 2025.11.11 | ₩3,581 | ₩3,608 | ₩3,561 | ₩3,581 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩3,501 | ₩3,501 | ₩3,501 | ₩3,501 | 0.00% | 800 |
|---|
| 2025.11.07 | ₩3,353 | ₩3,595 | ₩3,353 | ₩3,581 | +6.80% | 2.8천 |
|---|
| 2025.11.06 | ₩3,622 | ₩3,622 | ₩3,501 | ₩3,608 | -0.37% | 2.4천 |
|---|
| 2025.11.05 | ₩3,588 | ₩3,701 | ₩3,336 | ₩3,675 | +2.43% | 4.1만 |
|---|
| 2025.11.04 | ₩3,689 | ₩3,689 | ₩3,528 | ₩3,528 | -4.36% | 6.3천 |
|---|
| 2025.11.03 | ₩3,890 | ₩4,359 | ₩3,514 | ₩3,635 | -6.55% | 2.3만 |
|---|
| 2025.10.31 | ₩3,689 | ₩3,689 | ₩3,555 | ₩3,615 | -2.00% | 3.1천 |
|---|
| 2025.10.30 | ₩3,286 | ₩3,675 | ₩3,286 | ₩3,501 | +6.53% | 3.4만 |
|---|
| 2025.10.29 | ₩3,327 | ₩3,327 | ₩3,219 | ₩3,219 | -3.23% | 3.1천 |
|---|
| 2025.10.28 | ₩3,474 | ₩3,474 | ₩3,327 | ₩3,327 | -4.25% | 2.3천 |
|---|
| 2025.10.27 | ₩3,374 | ₩3,528 | ₩3,374 | ₩3,380 | +0.20% | 6천 |
|---|
| 2025.10.24 | ₩3,340 | ₩3,340 | ₩3,300 | ₩3,300 | -1.20% | 1.7천 |
|---|
| 2025.10.23 | ₩3,246 | ₩3,340 | ₩3,246 | ₩3,340 | +2.89% | 400 |
|---|
| 2025.10.22 | ₩3,233 | ₩3,233 | ₩3,206 | ₩3,206 | -0.83% | 1천 |
|---|
| 2025.10.21 | ₩3,260 | ₩3,260 | ₩3,260 | ₩3,260 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩3,327 | ₩3,528 | ₩3,327 | ₩3,340 | +0.40% | 2.5천 |
|---|
| 2025.10.17 | ₩3,356 | ₩3,434 | ₩3,192 | ₩3,327 | -0.88% | 1.9만 |
|---|
| 2025.10.16 | ₩3,353 | ₩3,407 | ₩3,353 | ₩3,353 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩3,394 | ₩3,461 | ₩3,367 | ₩3,420 | +0.79% | 7.8천 |
|---|
| 2025.10.14 | ₩3,474 | ₩3,622 | ₩3,380 | ₩3,387 | -2.51% | 1.4만 |
|---|
| 2025.10.13 | ₩3,514 | ₩3,823 | ₩3,474 | ₩3,474 | -1.15% | 6.6천 |
|---|
| 2025.10.10 | ₩3,367 | ₩3,541 | ₩3,367 | ₩3,441 | +2.19% | 4.4천 |
|---|