시장 데이터를 불러오는 중
전체 종목
TryHard Holdings Limited - Ordinary Shares 과거 주가
TryHard Holdings Limited - Ordinary Shares · THH · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TryHard Holdings Limited - Ordinary Shares · THH · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,826 | ₩2,090 | ₩1,822 | ₩1,836 | +0.51% | 1.2만 |
| 2026.10.08 | ₩1,702 | ₩1,977 | ₩1,702 | ₩1,822 | +7.09% | 4.4만 |
| 2026.10.07 | ₩1,903 | ₩2,070 | ₩1,849 | ₩1,930 | +1.41% | 1.3만 |
| 2026.10.06 | ₩1,997 | ₩1,997 | ₩1,889 | ₩1,916 | -4.03% | 8.9천 |
| 2026.10.05 | ₩2,077 | ₩2,144 | ₩1,782 | ₩1,903 | -8.39% | 3.2만 |
| 2026.10.02 | ₩2,090 | ₩2,111 | ₩1,956 | ₩2,010 | -3.85% | 9.6천 |
| 2026.10.01 | ₩2,084 | ₩2,163 | ₩2,010 | ₩2,117 | +1.61% | 1.6만 |
| 2026.09.30 | ₩2,010 | ₩2,107 | ₩2,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,023 |
| +0.67% |
| 5.8천 |
| 2026.09.29 | ₩2,117 | ₩2,219 | ₩1,997 | ₩2,050 | -3.16% | 2.5만 |
|---|
| 2026.09.28 | ₩2,332 | ₩2,332 | ₩2,077 | ₩2,251 | -3.45% | 2.5만 |
|---|
| 2026.09.25 | ₩2,131 | ₩3,444 | ₩1,956 | ₩2,265 | +6.29% | 125.4만 |
|---|
| 2026.09.24 | ₩2,117 | ₩2,245 | ₩2,104 | ₩2,104 | -0.63% | 1.3천 |
|---|
| 2026.09.23 | ₩2,136 | ₩2,136 | ₩2,050 | ₩2,064 | -3.39% | 2천 |
|---|
| 2026.09.22 | ₩2,090 | ₩2,136 | ₩2,023 | ₩2,117 | +1.28% | 5천 |
|---|
| 2026.09.21 | ₩2,077 | ₩2,184 | ₩1,950 | ₩2,124 | +2.26% | 1.2만 |
|---|
| 2026.09.18 | ₩2,077 | ₩2,077 | ₩1,943 | ₩1,997 | -3.87% | 5.3천 |
|---|
| 2026.09.17 | ₩2,064 | ₩2,064 | ₩1,970 | ₩2,052 | -0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩2,077 | ₩2,115 | ₩1,944 | ₩1,956 | -5.81% | 8.5천 |
|---|
| 2026.09.15 | ₩2,178 | ₩2,198 | ₩1,876 | ₩2,077 | -4.62% | 3.7만 |
|---|
| 2026.09.14 | ₩2,291 | ₩2,291 | ₩2,131 | ₩2,144 | -6.43% | 1.5만 |
|---|
| 2026.09.11 | ₩2,454 | ₩2,506 | ₩2,144 | ₩2,238 | -8.79% | 3.3만 |
|---|
| 2026.09.10 | ₩2,439 | ₩2,479 | ₩2,251 | ₩2,265 | -7.14% | 1.7만 |
|---|
| 2026.09.09 | ₩2,385 | ₩2,446 | ₩2,261 | ₩2,424 | +1.63% | 1.8만 |
|---|
| 2026.09.08 | ₩2,265 | ₩2,405 | ₩2,265 | ₩2,385 | +5.33% | 1.1만 |
|---|
| 2026.09.04 | ₩2,305 | ₩2,358 | ₩2,211 | ₩2,238 | -2.91% | 1.5만 |
|---|
| 2026.09.03 | ₩2,144 | ₩2,412 | ₩2,144 | ₩2,278 | +6.25% | 1.3만 |
|---|
| 2026.09.02 | ₩2,265 | ₩2,452 | ₩2,171 | ₩2,251 | -0.59% | 3만 |
|---|
| 2026.09.01 | ₩2,760 | ₩2,868 | ₩1,790 | ₩2,345 | -15.05% | 7.5만 |
|---|
| 2026.08.31 | ₩2,693 | ₩2,986 | ₩2,693 | ₩2,854 | +5.97% | 2.6만 |
|---|
| 2026.08.28 | ₩2,961 | ₩2,975 | ₩2,573 | ₩2,747 | -7.24% | 3.7만 |
|---|
| 2026.08.27 | ₩2,908 | ₩3,082 | ₩2,841 | ₩2,881 | -0.92% | 4.7만 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,270 | ₩2,827 | ₩3,002 | -0.44% | 1.5만 |
|---|
| 2026.08.25 | ₩3,055 | ₩3,189 | ₩3,015 | ₩3,042 | -0.44% | 2.3만 |
|---|
| 2026.08.24 | ₩3,236 | ₩3,276 | ₩2,948 | ₩2,961 | -8.49% | 3만 |
|---|
| 2026.08.21 | ₩3,377 | ₩3,471 | ₩3,176 | ₩3,189 | -5.56% | 4.2만 |
|---|
| 2026.08.20 | ₩3,296 | ₩3,524 | ₩3,296 | ₩3,451 | +4.67% | 2만 |
|---|
| 2026.08.19 | ₩3,484 | ₩3,518 | ₩3,377 | ₩3,417 | -1.92% | 1.2만 |
|---|
| 2026.08.18 | ₩3,475 | ₩3,567 | ₩3,430 | ₩3,430 | -1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩3,444 | ₩3,886 | ₩3,390 | ₩3,538 | +2.72% | 7.6만 |
|---|
| 2026.08.14 | ₩3,457 | ₩3,819 | ₩3,432 | ₩3,457 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩3,618 | ₩3,862 | ₩3,283 | ₩3,457 | -4.44% | 3.5만 |
|---|
| 2026.08.12 | ₩3,430 | ₩3,593 | ₩3,298 | ₩3,524 | +2.73% | 6.3만 |
|---|
| 2026.08.11 | ₩3,457 | ₩3,966 | ₩3,270 | ₩3,497 | +1.16% | 20.3만 |
|---|
| 2026.08.10 | ₩3,095 | ₩6,687 | ₩3,082 | ₩4,167 | +34.63% | 396.1만 |
|---|
| 2026.08.07 | ₩3,323 | ₩3,323 | ₩2,841 | ₩3,069 | -7.66% | 2.4만 |
|---|
| 2026.08.06 | ₩2,948 | ₩3,591 | ₩2,693 | ₩3,149 | +6.82% | 2.9만 |
|---|
| 2026.08.05 | ₩3,430 | ₩3,591 | ₩2,988 | ₩3,337 | -2.73% | 9.6천 |
|---|
| 2026.08.04 | ₩3,350 | ₩3,618 | ₩3,310 | ₩3,511 | +4.80% | 1.7만 |
|---|
| 2026.08.03 | ₩3,323 | ₩3,323 | ₩2,854 | ₩3,149 | -5.24% | 1.1만 |
|---|
| 2026.07.31 | ₩2,988 | ₩3,350 | ₩2,680 | ₩3,203 | +7.17% | 2.3만 |
|---|
| 2026.07.30 | ₩2,680 | ₩3,216 | ₩2,546 | ₩2,814 | +5.00% | 2.1만 |
|---|
| 2026.07.29 | ₩2,801 | ₩2,801 | ₩2,680 | ₩2,680 | -4.31% | 6.9천 |
|---|
| 2026.07.28 | ₩2,814 | ₩2,921 | ₩2,680 | ₩2,801 | -0.48% | 5.5천 |
|---|
| 2026.07.27 | ₩2,760 | ₩2,841 | ₩2,720 | ₩2,801 | +1.46% | 5.6천 |
|---|
| 2026.07.24 | ₩3,028 | ₩3,028 | ₩2,680 | ₩2,801 | -7.52% | 8.6천 |
|---|
| 2026.07.23 | ₩2,988 | ₩3,015 | ₩2,680 | ₩2,881 | -3.59% | 1.2만 |
|---|
| 2026.07.22 | ₩3,149 | ₩3,203 | ₩2,975 | ₩3,015 | -4.26% | 7.4천 |
|---|
| 2026.07.21 | ₩3,136 | ₩3,162 | ₩2,961 | ₩3,162 | +0.85% | 1.5만 |
|---|
| 2026.07.20 | ₩3,243 | ₩3,350 | ₩3,095 | ₩3,149 | -2.89% | 6.5천 |
|---|
| 2026.07.17 | ₩3,216 | ₩3,296 | ₩3,136 | ₩3,162 | -1.67% | 7.5천 |
|---|
| 2026.07.16 | ₩3,350 | ₩3,484 | ₩3,082 | ₩3,095 | -7.60% | 1.3만 |
|---|
| 2026.07.15 | ₩3,337 | ₩3,337 | ₩3,109 | ₩3,176 | -4.82% | 7천 |
|---|
| 2026.07.14 | ₩3,618 | ₩3,618 | ₩3,015 | ₩3,216 | -11.11% | 2.3만 |
|---|
| 2026.07.13 | ₩3,779 | ₩3,806 | ₩3,430 | ₩3,471 | -8.16% | 1.3만 |
|---|
| 2026.07.10 | ₩3,886 | ₩3,886 | ₩3,685 | ₩3,752 | -3.45% | 8.4천 |
|---|
| 2026.07.09 | ₩3,752 | ₩3,886 | ₩3,752 | ₩3,806 | +1.43% | 7.9천 |
|---|
| 2026.07.08 | ₩4,020 | ₩4,020 | ₩3,752 | ₩3,873 | -3.67% | 1.5만 |
|---|
| 2026.07.07 | ₩4,087 | ₩4,154 | ₩4,020 | ₩4,100 | +0.33% | 5.7천 |
|---|
| 2026.07.06 | ₩3,940 | ₩4,154 | ₩3,886 | ₩4,141 | +5.10% | 9.9천 |
|---|
| 2026.07.02 | ₩3,846 | ₩4,288 | ₩3,819 | ₩4,167 | +8.36% | 1.3만 |
|---|
| 2026.07.01 | ₩3,765 | ₩3,953 | ₩3,645 | ₩3,926 | +4.27% | 1.9만 |
|---|
| 2026.06.30 | ₩4,033 | ₩4,033 | ₩3,658 | ₩3,873 | -3.99% | 1.9만 |
|---|
| 2026.06.29 | ₩4,288 | ₩4,288 | ₩3,685 | ₩4,020 | -6.25% | 3만 |
|---|
| 2026.06.26 | ₩4,020 | ₩4,422 | ₩3,886 | ₩4,315 | +7.33% | 4.6만 |
|---|
| 2026.06.25 | ₩4,047 | ₩4,154 | ₩3,846 | ₩4,020 | -0.66% | 1.4만 |
|---|
| 2026.06.24 | ₩4,007 | ₩4,154 | ₩3,926 | ₩4,154 | +3.68% | 1.9만 |
|---|
| 2026.06.23 | ₩4,047 | ₩4,154 | ₩3,980 | ₩4,127 | +1.99% | 2.7만 |
|---|
| 2026.06.22 | ₩3,739 | ₩4,167 | ₩3,578 | ₩4,167 | +11.47% | 6.8만 |
|---|
| 2026.06.18 | ₩4,154 | ₩7,089 | ₩3,404 | ₩4,020 | -3.23% | 209.1만 |
|---|
| 2026.06.17 | ₩3,792 | ₩4,355 | ₩3,792 | ₩4,020 | +6.01% | 7.4만 |
|---|
| 2026.06.16 | ₩4,020 | ₩4,154 | ₩3,819 | ₩3,819 | -5.00% | 1.6만 |
|---|
| 2026.06.15 | ₩3,993 | ₩4,154 | ₩3,886 | ₩3,966 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,435 | ₩3,712 | ₩3,712 | -13.17% | 4.1만 |
|---|
| 2026.06.11 | ₩4,342 | ₩4,730 | ₩4,328 | ₩4,395 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩4,020 | ₩4,596 | ₩4,020 | ₩4,596 | +14.33% | 2.3만 |
|---|
| 2026.06.09 | ₩4,181 | ₩4,476 | ₩4,020 | ₩4,047 | -3.21% | 2.1만 |
|---|
| 2026.06.08 | ₩4,060 | ₩4,730 | ₩4,020 | ₩4,060 | 0.00% | 13.1만 |
|---|
| 2026.06.05 | ₩4,422 | ₩4,516 | ₩3,940 | ₩4,181 | -5.45% | 1.6만 |
|---|
| 2026.06.04 | ₩4,744 | ₩4,851 | ₩4,395 | ₩4,395 | -7.34% | 7.5천 |
|---|
| 2026.06.03 | ₩4,770 | ₩4,958 | ₩4,703 | ₩4,744 | -0.56% | 6.4천 |
|---|
| 2026.06.02 | ₩5,213 | ₩5,226 | ₩4,717 | ₩4,744 | -9.00% | 1.3만 |
|---|
| 2026.06.01 | ₩4,851 | ₩5,132 | ₩4,811 | ₩5,092 | +4.97% | 1.3만 |
|---|
| 2026.05.29 | ₩5,226 | ₩5,494 | ₩4,315 | ₩4,757 | -8.97% | 4.8만 |
|---|
| 2026.05.28 | ₩4,677 | ₩5,574 | ₩4,569 | ₩5,186 | +10.89% | 3만 |
|---|
| 2026.05.27 | ₩4,677 | ₩4,824 | ₩3,752 | ₩4,824 | +3.15% | 1.7만 |
|---|
| 2026.05.26 | ₩5,172 | ₩5,306 | ₩4,462 | ₩4,489 | -13.21% | 3.8만 |
|---|
| 2026.05.22 | ₩4,248 | ₩5,615 | ₩3,980 | ₩5,387 | +26.81% | 75.5만 |
|---|
| 2026.05.21 | ₩3,940 | ₩4,100 | ₩3,886 | ₩4,020 | +2.04% | 2만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,275 | ₩3,926 | ₩3,940 | -7.84% | 8.1천 |
|---|
| 2026.05.19 | ₩4,020 | ₩4,047 | ₩3,658 | ₩3,953 | -1.67% | 4.4만 |
|---|
| 2026.05.18 | ₩4,141 | ₩4,194 | ₩4,033 | ₩4,074 | -1.62% | 6.1천 |
|---|
| 2026.05.15 | ₩4,288 | ₩4,368 | ₩4,114 | ₩4,154 | -3.13% | 3.2천 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,422 | ₩4,020 | ₩4,342 | +3.51% | 1.1만 |
|---|
| 2026.05.13 | ₩4,221 | ₩4,435 | ₩4,020 | ₩4,167 | -1.27% | 1.4만 |
|---|
| 2026.05.12 | ₩4,288 | ₩4,449 | ₩4,208 | ₩4,234 | -1.25% | 9.5천 |
|---|
| 2026.05.11 | ₩4,288 | ₩4,596 | ₩4,234 | ₩4,288 | 0.00% | 6.9천 |
|---|
| 2026.05.08 | ₩4,288 | ₩4,623 | ₩4,275 | ₩4,328 | +0.94% | 9.6천 |
|---|
| 2026.05.07 | ₩4,449 | ₩4,677 | ₩4,221 | ₩4,355 | -2.11% | 2.2만 |
|---|
| 2026.05.06 | ₩4,556 | ₩4,556 | ₩4,288 | ₩4,422 | -2.94% | 1.6만 |
|---|
| 2026.05.05 | ₩4,824 | ₩4,998 | ₩4,020 | ₩4,543 | -5.83% | 2.2만 |
|---|
| 2026.05.04 | ₩4,703 | ₩4,998 | ₩4,690 | ₩4,824 | +2.56% | 8.1천 |
|---|
| 2026.05.01 | ₩5,012 | ₩5,092 | ₩4,837 | ₩4,904 | -2.14% | 3.7천 |
|---|
| 2026.04.30 | ₩4,891 | ₩5,092 | ₩4,824 | ₩5,012 | +2.47% | 3.1천 |
|---|
| 2026.04.29 | ₩4,958 | ₩5,092 | ₩4,824 | ₩4,904 | -1.08% | 8.5천 |
|---|
| 2026.04.28 | ₩5,038 | ₩5,347 | ₩4,797 | ₩4,931 | -2.13% | 9천 |
|---|
| 2026.04.27 | ₩5,387 | ₩5,481 | ₩5,092 | ₩5,132 | -4.73% | 1.6만 |
|---|
| 2026.04.24 | ₩5,588 | ₩5,588 | ₩5,387 | ₩5,400 | -3.36% | 5.9천 |
|---|
| 2026.04.23 | ₩5,628 | ₩5,655 | ₩5,266 | ₩5,373 | -4.52% | 1.1만 |
|---|
| 2026.04.22 | ₩5,601 | ₩6,097 | ₩5,494 | ₩5,574 | -0.48% | 8.2천 |
|---|
| 2026.04.21 | ₩6,017 | ₩6,298 | ₩5,641 | ₩5,641 | -6.24% | 8.6천 |
|---|
| 2026.04.20 | ₩5,601 | ₩6,191 | ₩5,494 | ₩6,043 | +7.89% | 2.7만 |
|---|
| 2026.04.17 | ₩5,213 | ₩5,601 | ₩5,213 | ₩5,427 | +4.11% | 7천 |
|---|
| 2026.04.16 | ₩5,347 | ₩5,561 | ₩5,293 | ₩5,333 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩5,373 | ₩5,762 | ₩5,253 | ₩5,360 | -0.25% | 9.8천 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,695 | ₩5,253 | ₩5,253 | -2.00% | 1.4만 |
|---|
| 2026.04.13 | ₩5,079 | ₩5,856 | ₩5,025 | ₩5,494 | +8.18% | 9천 |
|---|
| 2026.04.10 | ₩5,159 | ₩5,628 | ₩5,092 | ₩5,226 | +1.30% | 1.1만 |
|---|
| 2026.04.09 | ₩5,092 | ₩5,427 | ₩5,025 | ₩5,025 | -1.32% | 1.2만 |
|---|
| 2026.04.08 | ₩5,213 | ₩5,494 | ₩5,159 | ₩5,159 | -1.03% | 1.9만 |
|---|
| 2026.04.07 | ₩5,052 | ₩5,561 | ₩5,038 | ₩5,119 | +1.33% | 4.8만 |
|---|
| 2026.04.06 | ₩4,623 | ₩7,062 | ₩4,623 | ₩4,971 | +7.54% | 152만 |
|---|
| 2026.04.02 | ₩4,516 | ₩5,092 | ₩4,449 | ₩4,583 | +1.48% | 8.7천 |
|---|
| 2026.04.01 | ₩4,435 | ₩5,119 | ₩4,435 | ₩4,583 | +3.32% | 2.8만 |
|---|
| 2026.03.31 | ₩4,301 | ₩4,690 | ₩4,288 | ₩4,529 | +5.30% | 1.9만 |
|---|
| 2026.03.30 | ₩4,958 | ₩4,958 | ₩4,154 | ₩4,288 | -13.51% | 3.1만 |
|---|
| 2026.03.27 | ₩4,931 | ₩5,159 | ₩4,824 | ₩4,958 | +0.54% | 1.5만 |
|---|
| 2026.03.26 | ₩5,467 | ₩5,521 | ₩4,931 | ₩5,159 | -5.64% | 2.4만 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,668 | ₩5,226 | ₩5,521 | +5.64% | 2.2만 |
|---|
| 2026.03.24 | ₩5,320 | ₩5,856 | ₩5,226 | ₩5,226 | -1.76% | 9.1천 |
|---|
| 2026.03.23 | ₩5,333 | ₩5,762 | ₩5,293 | ₩5,427 | +1.76% | 1.7만 |
|---|
| 2026.03.20 | ₩5,360 | ₩5,695 | ₩5,079 | ₩5,373 | +0.25% | 2.9만 |
|---|
| 2026.03.19 | ₩5,775 | ₩5,883 | ₩5,387 | ₩5,414 | -6.26% | 2.5만 |
|---|
| 2026.03.18 | ₩6,311 | ₩6,378 | ₩5,749 | ₩5,896 | -6.58% | 2만 |
|---|
| 2026.03.17 | ₩5,762 | ₩6,419 | ₩5,762 | ₩5,923 | +2.79% | 2.3만 |
|---|
| 2026.03.16 | ₩6,030 | ₩6,432 | ₩5,816 | ₩5,829 | -3.33% | 1.5만 |
|---|
| 2026.03.13 | ₩6,124 | ₩6,298 | ₩5,628 | ₩5,816 | -5.03% | 2.2만 |
|---|
| 2026.03.12 | ₩6,271 | ₩6,405 | ₩6,030 | ₩6,030 | -3.85% | 2.2만 |
|---|
| 2026.03.11 | ₩6,566 | ₩6,955 | ₩6,285 | ₩6,285 | -4.29% | 2만 |
|---|
| 2026.03.10 | ₩6,352 | ₩7,343 | ₩6,177 | ₩6,432 | +1.27% | 3만 |
|---|
| 2026.03.09 | ₩6,124 | ₩6,821 | ₩5,896 | ₩6,164 | +0.66% | 2.4만 |
|---|
| 2026.03.06 | ₩6,338 | ₩6,499 | ₩5,802 | ₩5,909 | -6.77% | 1.9만 |
|---|
| 2026.03.05 | ₩6,325 | ₩6,794 | ₩6,191 | ₩6,298 | -0.42% | 1.8만 |
|---|
| 2026.03.04 | ₩5,896 | ₩6,834 | ₩5,896 | ₩6,298 | +6.82% | 3.2만 |
|---|
| 2026.03.03 | ₩6,365 | ₩6,472 | ₩5,856 | ₩5,896 | -7.37% | 5.4만 |
|---|
| 2026.03.02 | ₩6,915 | ₩6,915 | ₩6,432 | ₩6,700 | -3.10% | 4만 |
|---|
| 2026.02.27 | ₩7,786 | ₩7,799 | ₩6,968 | ₩7,156 | -8.09% | 4.4만 |
|---|
| 2026.02.26 | ₩8,040 | ₩8,040 | ₩7,611 | ₩7,611 | -5.33% | 2.3만 |
|---|
| 2026.02.25 | ₩7,906 | ₩8,308 | ₩7,839 | ₩7,906 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩7,692 | ₩8,067 | ₩7,544 | ₩7,893 | +2.61% | 2만 |
|---|
| 2026.02.23 | ₩7,638 | ₩8,040 | ₩7,370 | ₩7,504 | -1.75% | 6.2만 |
|---|
| 2026.02.20 | ₩8,389 | ₩8,429 | ₩8,040 | ₩8,040 | -4.15% | 2.8만 |
|---|
| 2026.02.19 | ₩8,523 | ₩8,911 | ₩8,375 | ₩8,375 | -1.73% | 1.9만 |
|---|
| 2026.02.18 | ₩8,335 | ₩8,911 | ₩8,335 | ₩8,549 | +2.57% | 1.8만 |
|---|
| 2026.02.17 | ₩8,442 | ₩8,737 | ₩8,228 | ₩8,710 | +3.17% | 2.3만 |
|---|
| 2026.02.13 | ₩8,549 | ₩8,710 | ₩8,442 | ₩8,442 | -1.25% | 2.1만 |
|---|
| 2026.02.12 | ₩9,112 | ₩9,112 | ₩8,362 | ₩8,362 | -8.24% | 4.6만 |
|---|
| 2026.02.11 | ₩9,139 | ₩9,447 | ₩8,442 | ₩9,206 | +0.73% | 7.9만 |
|---|
| 2026.02.10 | ₩8,978 | ₩9,648 | ₩8,844 | ₩9,085 | +1.19% | 6.7만 |
|---|
| 2026.02.09 | ₩8,402 | ₩9,903 | ₩8,402 | ₩8,965 | +6.70% | 6.3만 |
|---|
| 2026.02.06 | ₩8,402 | ₩8,831 | ₩8,147 | ₩8,362 | -0.48% | 4.8만 |
|---|
| 2026.02.05 | ₩8,013 | ₩9,179 | ₩7,491 | ₩8,429 | +5.18% | 15.4만 |
|---|
| 2026.02.04 | ₩9,112 | ₩9,152 | ₩7,866 | ₩8,121 | -10.88% | 11.9만 |
|---|
| 2026.02.03 | ₩9,608 | ₩9,916 | ₩8,844 | ₩8,965 | -6.69% | 10.4만 |
|---|
| 2026.02.02 | ₩9,420 | ₩10,117 | ₩9,407 | ₩9,608 | +1.99% | 7.7만 |
|---|
| 2026.01.30 | ₩10,452 | ₩10,613 | ₩8,925 | ₩9,581 | -8.33% | 16.7만 |
|---|
| 2026.01.29 | ₩10,854 | ₩12,368 | ₩9,956 | ₩10,090 | -7.04% | 16.8만 |
|---|
| 2026.01.28 | ₩11,310 | ₩13,132 | ₩10,452 | ₩10,452 | -7.58% | 23.1만 |
|---|
| 2026.01.27 | ₩13,373 | ₩13,400 | ₩11,538 | ₩11,551 | -13.63% | 26.1만 |
|---|
| 2026.01.26 | ₩13,400 | ₩14,740 | ₩12,288 | ₩14,204 | +6.00% | 52.4만 |
|---|
| 2026.01.23 | ₩9,166 | ₩19,564 | ₩9,126 | ₩15,410 | +68.13% | 938.4만 |
|---|
| 2026.01.22 | ₩9,983 | ₩9,983 | ₩8,791 | ₩9,380 | -6.04% | 23.4만 |
|---|
| 2026.01.21 | ₩8,804 | ₩10,975 | ₩8,469 | ₩10,184 | +15.68% | 53.8만 |
|---|
| 2026.01.20 | ₩12,904 | ₩12,904 | ₩6,740 | ₩9,715 | -24.71% | 286.5만 |
|---|
| 2026.01.16 | ₩90,585 | ₩107,604 | ₩12,060 | ₩12,864 | -85.80% | 353.1만 |
|---|
| 2026.01.15 | ₩372,258 | ₩388,606 | ₩95,945 | ₩101,842 | -72.64% | 42.1만 |
|---|
| 2026.01.14 | ₩678,318 | ₩733,996 | ₩164,018 | ₩428,806 | -36.78% | 9.8만 |
|---|
| 2026.01.13 | ₩451,855 | ₩737,681 | ₩363,815 | ₩737,681 | +63.26% | 4.9만 |
|---|
| 2026.01.12 | ₩380,298 | ₩409,014 | ₩290,650 | ₩309,545 | -18.60% | 1.8만 |
|---|
| 2026.01.09 | ₩279,394 | ₩405,892 | ₩267,870 | ₩394,904 | +41.34% | 2만 |
|---|
| 2026.01.08 | ₩262,644 | ₩289,712 | ₩251,790 | ₩289,712 | +10.31% | 8.2천 |
|---|
| 2026.01.07 | ₩262,778 | ₩285,960 | ₩205,559 | ₩260,366 | -0.92% | 9.8천 |
|---|
| 2026.01.06 | ₩301,102 | ₩310,215 | ₩238,658 | ₩256,882 | -14.69% | 1.3만 |
|---|
| 2026.01.05 | ₩268,942 | ₩315,575 | ₩258,490 | ₩295,876 | +10.01% | 1.1만 |
|---|
| 2026.01.02 | ₩268,004 | ₩283,146 | ₩233,163 | ₩272,895 | +1.82% | 8.8천 |
|---|
| 2025.12.31 | ₩246,430 | ₩267,334 | ₩234,906 | ₩246,966 | +0.22% | 9.9천 |
|---|
| 2025.12.30 | ₩325,223 | ₩325,223 | ₩226,584 | ₩253,934 | -21.92% | 1.8만 |
|---|
| 2025.12.29 | ₩219,361 | ₩369,980 | ₩219,361 | ₩300,030 | +36.77% | 5.4만 |
|---|
| 2025.12.26 | ₩246,966 | ₩256,212 | ₩214,269 | ₩226,932 | -8.11% | 9.8천 |
|---|
| 2025.12.24 | ₩242,544 | ₩281,404 | ₩219,495 | ₩226,798 | -6.49% | 2.1만 |
|---|
| 2025.12.23 | ₩258,490 | ₩266,074 | ₩184,387 | ₩239,810 | -7.23% | 1.6만 |
|---|
| 2025.12.22 | ₩199,931 | ₩265,994 | ₩199,931 | ₩260,902 | +30.50% | 1.6만 |
|---|
| 2025.12.19 | ₩192,159 | ₩227,803 | ₩192,159 | ₩206,229 | +7.32% | 2.2만 |
|---|
| 2025.12.18 | ₩171,188 | ₩219,629 | ₩171,188 | ₩196,849 | +14.99% | 3.2만 |
|---|
| 2025.12.17 | ₩162,946 | ₩180,903 | ₩162,946 | ₩171,255 | +5.10% | 3.9천 |
|---|
| 2025.12.16 | ₩167,503 | ₩173,533 | ₩147,536 | ₩165,224 | -1.36% | 790 |
|---|
| 2025.12.15 | ₩173,801 | ₩189,747 | ₩154,102 | ₩168,575 | -3.01% | 6.6천 |
|---|
| 2025.12.12 | ₩144,454 | ₩283,012 | ₩144,454 | ₩207,971 | +43.97% | 4.8만 |
|---|
| 2025.12.11 | ₩137,218 | ₩147,724 | ₩118,860 | ₩131,858 | -3.91% | 5.3천 |
|---|
| 2025.12.10 | ₩179,563 | ₩192,829 | ₩129,982 | ₩149,144 | -16.94% | 7.6천 |
|---|
| 2025.12.09 | ₩225,927 | ₩225,927 | ₩166,832 | ₩174,471 | -22.78% | 8.8천 |
|---|
| 2025.12.08 | ₩243,080 | ₩265,900 | ₩221,639 | ₩222,845 | -8.32% | 5.9천 |
|---|
| 2025.12.05 | ₩234,101 | ₩282,878 | ₩231,756 | ₩247,904 | +5.90% | 4.3천 |
|---|
| 2025.12.04 | ₩225,123 | ₩258,423 | ₩221,411 | ₩245,894 | +9.23% | 4.3천 |
|---|
| 2025.12.03 | ₩265,994 | ₩271,743 | ₩201,003 | ₩222,443 | -16.37% | 1.1만 |
|---|
| 2025.12.02 | ₩207,569 | ₩333,665 | ₩207,569 | ₩300,432 | +44.74% | 2.3만 |
|---|
| 2025.12.01 | ₩183,985 | ₩209,043 | ₩183,985 | ₩200,735 | +9.10% | 2.8천 |
|---|
| 2025.11.28 | ₩174,873 | ₩190,283 | ₩174,873 | ₩184,655 | +5.59% | 2.5천 |
|---|
| 2025.11.26 | ₩140,166 | ₩167,503 | ₩140,166 | ₩167,503 | +19.50% | 3.1천 |
|---|
| 2025.11.25 | ₩121,942 | ₩140,702 | ₩121,942 | ₩140,032 | +14.84% | 4.5천 |
|---|
| 2025.11.24 | ₩114,974 | ₩134,002 | ₩114,974 | ₩124,622 | +8.39% | 3.3천 |
|---|
| 2025.11.21 | ₩106,800 | ₩117,252 | ₩96,347 | ₩114,170 | +6.90% | 2.9천 |
|---|
| 2025.11.20 | ₩115,912 | ₩120,602 | ₩107,202 | ₩108,140 | -6.71% | 3천 |
|---|
| 2025.11.19 | ₩111,356 | ₩116,247 | ₩111,356 | ₩113,232 | +1.68% | 1.7천 |
|---|
| 2025.11.18 | ₩117,922 | ₩123,952 | ₩106,130 | ₩112,562 | -4.55% | 5.8천 |
|---|
| 2025.11.17 | ₩113,500 | ₩118,190 | ₩101,038 | ₩115,242 | +1.53% | 7천 |
|---|
| 2025.11.14 | ₩109,346 | ₩117,587 | ₩107,738 | ₩112,160 | +2.57% | 1천 |
|---|
| 2025.11.13 | ₩110,552 | ₩115,376 | ₩108,542 | ₩111,088 | +0.48% | 4.6천 |
|---|
| 2025.11.12 | ₩108,006 | ₩116,247 | ₩106,666 | ₩108,542 | +0.50% | 2.1천 |
|---|
| 2025.11.11 | ₩115,242 | ₩120,334 | ₩107,202 | ₩108,408 | -5.93% | 9.2천 |
|---|
| 2025.11.10 | ₩109,212 | ₩119,128 | ₩109,212 | ₩116,850 | +6.99% | 3.3천 |
|---|
| 2025.11.07 | ₩111,624 | ₩113,902 | ₩104,763 | ₩109,212 | -2.16% | 5.2천 |
|---|
| 2025.11.06 | ₩116,649 | ₩116,783 | ₩111,758 | ₩111,758 | -4.19% | 2.3천 |
|---|
| 2025.11.05 | ₩113,406 | ₩121,674 | ₩113,406 | ₩117,922 | +3.98% | 3.1천 |
|---|
| 2025.11.04 | ₩109,346 | ₩117,252 | ₩107,336 | ₩115,510 | +5.64% | 6.4천 |
|---|
| 2025.11.03 | ₩114,036 | ₩121,942 | ₩109,212 | ₩111,356 | -2.35% | 1.6만 |
|---|
| 2025.10.31 | ₩123,818 | ₩123,818 | ₩113,634 | ₩116,046 | -6.28% | 3.2천 |
|---|
| 2025.10.30 | ₩118,056 | ₩125,225 | ₩109,212 | ₩121,406 | +2.84% | 8.6천 |
|---|
| 2025.10.29 | ₩122,880 | ₩125,868 | ₩108,006 | ₩118,190 | -3.82% | 6.5천 |
|---|
| 2025.10.28 | ₩119,262 | ₩132,662 | ₩117,922 | ₩123,550 | +3.60% | 7.9천 |
|---|
| 2025.10.27 | ₩105,862 | ₩119,262 | ₩105,862 | ₩119,262 | +12.66% | 1.4만 |
|---|
| 2025.10.24 | ₩110,552 | ₩110,552 | ₩104,924 | ₩105,862 | -4.24% | 4.5천 |
|---|
| 2025.10.23 | ₩101,306 | ₩112,562 | ₩101,306 | ₩111,356 | +9.92% | 1.2만 |
|---|
| 2025.10.22 | ₩108,810 | ₩113,821 | ₩100,502 | ₩103,182 | -5.17% | 6.8만 |
|---|
| 2025.10.21 | ₩107,336 | ₩122,210 | ₩106,666 | ₩112,830 | +5.12% | 12.7만 |
|---|
| 2025.10.20 | ₩103,852 | ₩111,624 | ₩103,852 | ₩110,150 | +6.06% | 5.5만 |
|---|
| 2025.10.17 | ₩107,336 | ₩112,294 | ₩100,502 | ₩103,316 | -3.75% | 22만 |
|---|
| 2025.10.16 | ₩105,728 | ₩111,208 | ₩101,842 | ₩103,316 | -2.28% | 17만 |
|---|
| 2025.10.15 | ₩105,728 | ₩118,994 | ₩104,133 | ₩109,480 | +3.55% | 19.4만 |
|---|
| 2025.10.14 | ₩105,192 | ₩110,552 | ₩99,295 | ₩105,728 | +0.51% | 8.5만 |
|---|
| 2025.10.13 | ₩104,522 | ₩125,962 | ₩101,976 | ₩105,326 | +0.77% | 16.8만 |
|---|
| 2025.10.10 | ₩103,182 | ₩112,562 | ₩93,801 | ₩100,635 | -2.47% | 11만 |
|---|