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 | ₩1,823 | ₩2,086 | ₩1,819 | ₩1,832 | +0.51% | 1.2만 |
| 2026.10.08 | ₩1,698 | ₩1,973 | ₩1,698 | ₩1,819 | +7.09% | 4.4만 |
| 2026.10.07 | ₩1,899 | ₩2,066 | ₩1,845 | ₩1,926 | +1.41% | 1.3만 |
| 2026.10.06 | ₩1,993 | ₩1,993 | ₩1,886 | ₩1,912 | -4.03% | 8.9천 |
| 2026.10.05 | ₩2,073 | ₩2,140 | ₩1,779 | ₩1,899 | -8.39% | 3.2만 |
| 2026.10.02 | ₩2,086 | ₩2,106 | ₩1,952 | ₩2,006 | -3.85% | 9.6천 |
| 2026.10.01 | ₩2,080 | ₩2,158 | ₩2,006 | ₩2,113 | +1.61% | 1.6만 |
| 2026.09.30 | ₩2,006 | ₩2,102 | ₩2,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,019 |
| +0.67% |
| 5.8천 |
| 2026.09.29 | ₩2,113 | ₩2,215 | ₩1,993 | ₩2,046 | -3.16% | 2.5만 |
|---|
| 2026.09.28 | ₩2,327 | ₩2,327 | ₩2,073 | ₩2,247 | -3.45% | 2.5만 |
|---|
| 2026.09.25 | ₩2,126 | ₩3,437 | ₩1,952 | ₩2,260 | +6.29% | 125.4만 |
|---|
| 2026.09.24 | ₩2,113 | ₩2,240 | ₩2,100 | ₩2,100 | -0.63% | 1.3천 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,132 | ₩2,046 | ₩2,059 | -3.39% | 2천 |
|---|
| 2026.09.22 | ₩2,086 | ₩2,132 | ₩2,019 | ₩2,113 | +1.28% | 5천 |
|---|
| 2026.09.21 | ₩2,073 | ₩2,180 | ₩1,946 | ₩2,120 | +2.26% | 1.2만 |
|---|
| 2026.09.18 | ₩2,073 | ₩2,073 | ₩1,939 | ₩1,993 | -3.87% | 5.3천 |
|---|
| 2026.09.17 | ₩2,059 | ₩2,059 | ₩1,966 | ₩2,047 | -0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩2,073 | ₩2,110 | ₩1,940 | ₩1,952 | -5.81% | 8.5천 |
|---|
| 2026.09.15 | ₩2,173 | ₩2,193 | ₩1,872 | ₩2,073 | -4.62% | 3.7만 |
|---|
| 2026.09.14 | ₩2,287 | ₩2,287 | ₩2,126 | ₩2,140 | -6.43% | 1.5만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,501 | ₩2,140 | ₩2,233 | -8.79% | 3.3만 |
|---|
| 2026.09.10 | ₩2,434 | ₩2,474 | ₩2,247 | ₩2,260 | -7.14% | 1.7만 |
|---|
| 2026.09.09 | ₩2,380 | ₩2,441 | ₩2,256 | ₩2,419 | +1.63% | 1.8만 |
|---|
| 2026.09.08 | ₩2,260 | ₩2,400 | ₩2,260 | ₩2,380 | +5.33% | 1.1만 |
|---|
| 2026.09.04 | ₩2,300 | ₩2,354 | ₩2,207 | ₩2,233 | -2.91% | 1.5만 |
|---|
| 2026.09.03 | ₩2,140 | ₩2,407 | ₩2,140 | ₩2,273 | +6.25% | 1.3만 |
|---|
| 2026.09.02 | ₩2,260 | ₩2,447 | ₩2,166 | ₩2,247 | -0.59% | 3만 |
|---|
| 2026.09.01 | ₩2,755 | ₩2,862 | ₩1,787 | ₩2,340 | -15.05% | 7.5만 |
|---|
| 2026.08.31 | ₩2,688 | ₩2,980 | ₩2,688 | ₩2,848 | +5.97% | 2.6만 |
|---|
| 2026.08.28 | ₩2,955 | ₩2,969 | ₩2,568 | ₩2,741 | -7.24% | 3.7만 |
|---|
| 2026.08.27 | ₩2,902 | ₩3,076 | ₩2,835 | ₩2,875 | -0.92% | 4.7만 |
|---|
| 2026.08.26 | ₩3,009 | ₩3,263 | ₩2,822 | ₩2,996 | -0.44% | 1.5만 |
|---|
| 2026.08.25 | ₩3,049 | ₩3,183 | ₩3,009 | ₩3,036 | -0.44% | 2.3만 |
|---|
| 2026.08.24 | ₩3,230 | ₩3,270 | ₩2,942 | ₩2,955 | -8.49% | 3만 |
|---|
| 2026.08.21 | ₩3,370 | ₩3,464 | ₩3,169 | ₩3,183 | -5.56% | 4.2만 |
|---|
| 2026.08.20 | ₩3,290 | ₩3,517 | ₩3,290 | ₩3,444 | +4.67% | 2만 |
|---|
| 2026.08.19 | ₩3,477 | ₩3,510 | ₩3,370 | ₩3,410 | -1.92% | 1.2만 |
|---|
| 2026.08.18 | ₩3,468 | ₩3,560 | ₩3,423 | ₩3,423 | -1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩3,437 | ₩3,878 | ₩3,383 | ₩3,530 | +2.72% | 7.6만 |
|---|
| 2026.08.14 | ₩3,450 | ₩3,811 | ₩3,425 | ₩3,450 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩3,611 | ₩3,854 | ₩3,276 | ₩3,450 | -4.44% | 3.5만 |
|---|
| 2026.08.12 | ₩3,423 | ₩3,585 | ₩3,291 | ₩3,517 | +2.73% | 6.3만 |
|---|
| 2026.08.11 | ₩3,450 | ₩3,958 | ₩3,263 | ₩3,490 | +1.16% | 20.3만 |
|---|
| 2026.08.10 | ₩3,089 | ₩6,673 | ₩3,076 | ₩4,159 | +34.63% | 396.1만 |
|---|
| 2026.08.07 | ₩3,317 | ₩3,317 | ₩2,835 | ₩3,062 | -7.66% | 2.4만 |
|---|
| 2026.08.06 | ₩2,942 | ₩3,584 | ₩2,688 | ₩3,143 | +6.82% | 2.9만 |
|---|
| 2026.08.05 | ₩3,423 | ₩3,584 | ₩2,982 | ₩3,330 | -2.73% | 9.6천 |
|---|
| 2026.08.04 | ₩3,343 | ₩3,611 | ₩3,303 | ₩3,504 | +4.80% | 1.7만 |
|---|
| 2026.08.03 | ₩3,317 | ₩3,317 | ₩2,848 | ₩3,143 | -5.24% | 1.1만 |
|---|
| 2026.07.31 | ₩2,982 | ₩3,343 | ₩2,675 | ₩3,196 | +7.17% | 2.3만 |
|---|
| 2026.07.30 | ₩2,675 | ₩3,210 | ₩2,541 | ₩2,808 | +5.00% | 2.1만 |
|---|
| 2026.07.29 | ₩2,795 | ₩2,795 | ₩2,675 | ₩2,675 | -4.31% | 6.9천 |
|---|
| 2026.07.28 | ₩2,808 | ₩2,915 | ₩2,675 | ₩2,795 | -0.48% | 5.5천 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,835 | ₩2,715 | ₩2,795 | +1.46% | 5.6천 |
|---|
| 2026.07.24 | ₩3,022 | ₩3,022 | ₩2,675 | ₩2,795 | -7.52% | 8.6천 |
|---|
| 2026.07.23 | ₩2,982 | ₩3,009 | ₩2,675 | ₩2,875 | -3.59% | 1.2만 |
|---|
| 2026.07.22 | ₩3,143 | ₩3,196 | ₩2,969 | ₩3,009 | -4.26% | 7.4천 |
|---|
| 2026.07.21 | ₩3,129 | ₩3,156 | ₩2,955 | ₩3,156 | +0.85% | 1.5만 |
|---|
| 2026.07.20 | ₩3,236 | ₩3,343 | ₩3,089 | ₩3,143 | -2.89% | 6.5천 |
|---|
| 2026.07.17 | ₩3,210 | ₩3,290 | ₩3,129 | ₩3,156 | -1.67% | 7.5천 |
|---|
| 2026.07.16 | ₩3,343 | ₩3,477 | ₩3,076 | ₩3,089 | -7.60% | 1.3만 |
|---|
| 2026.07.15 | ₩3,330 | ₩3,330 | ₩3,103 | ₩3,169 | -4.82% | 7천 |
|---|
| 2026.07.14 | ₩3,611 | ₩3,611 | ₩3,009 | ₩3,210 | -11.11% | 2.3만 |
|---|
| 2026.07.13 | ₩3,771 | ₩3,798 | ₩3,423 | ₩3,464 | -8.16% | 1.3만 |
|---|
| 2026.07.10 | ₩3,878 | ₩3,878 | ₩3,678 | ₩3,744 | -3.45% | 8.4천 |
|---|
| 2026.07.09 | ₩3,744 | ₩3,878 | ₩3,744 | ₩3,798 | +1.43% | 7.9천 |
|---|
| 2026.07.08 | ₩4,012 | ₩4,012 | ₩3,744 | ₩3,865 | -3.67% | 1.5만 |
|---|
| 2026.07.07 | ₩4,079 | ₩4,146 | ₩4,012 | ₩4,092 | +0.33% | 5.7천 |
|---|
| 2026.07.06 | ₩3,932 | ₩4,146 | ₩3,878 | ₩4,132 | +5.10% | 9.9천 |
|---|
| 2026.07.02 | ₩3,838 | ₩4,279 | ₩3,811 | ₩4,159 | +8.36% | 1.3만 |
|---|
| 2026.07.01 | ₩3,758 | ₩3,945 | ₩3,637 | ₩3,918 | +4.27% | 1.9만 |
|---|
| 2026.06.30 | ₩4,025 | ₩4,025 | ₩3,651 | ₩3,865 | -3.99% | 1.9만 |
|---|
| 2026.06.29 | ₩4,279 | ₩4,279 | ₩3,678 | ₩4,012 | -6.25% | 3만 |
|---|
| 2026.06.26 | ₩4,012 | ₩4,413 | ₩3,878 | ₩4,306 | +7.33% | 4.6만 |
|---|
| 2026.06.25 | ₩4,039 | ₩4,146 | ₩3,838 | ₩4,012 | -0.66% | 1.4만 |
|---|
| 2026.06.24 | ₩3,999 | ₩4,146 | ₩3,918 | ₩4,146 | +3.68% | 1.9만 |
|---|
| 2026.06.23 | ₩4,039 | ₩4,146 | ₩3,972 | ₩4,119 | +1.99% | 2.7만 |
|---|
| 2026.06.22 | ₩3,731 | ₩4,159 | ₩3,571 | ₩4,159 | +11.47% | 6.8만 |
|---|
| 2026.06.18 | ₩4,146 | ₩7,074 | ₩3,397 | ₩4,012 | -3.23% | 209.1만 |
|---|
| 2026.06.17 | ₩3,785 | ₩4,346 | ₩3,785 | ₩4,012 | +6.01% | 7.4만 |
|---|
| 2026.06.16 | ₩4,012 | ₩4,146 | ₩3,811 | ₩3,811 | -5.00% | 1.6만 |
|---|
| 2026.06.15 | ₩3,985 | ₩4,146 | ₩3,878 | ₩3,958 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩4,266 | ₩4,426 | ₩3,704 | ₩3,704 | -13.17% | 4.1만 |
|---|
| 2026.06.11 | ₩4,333 | ₩4,721 | ₩4,319 | ₩4,386 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩4,012 | ₩4,587 | ₩4,012 | ₩4,587 | +14.33% | 2.3만 |
|---|
| 2026.06.09 | ₩4,172 | ₩4,467 | ₩4,012 | ₩4,039 | -3.21% | 2.1만 |
|---|
| 2026.06.08 | ₩4,052 | ₩4,721 | ₩4,012 | ₩4,052 | 0.00% | 13.1만 |
|---|
| 2026.06.05 | ₩4,413 | ₩4,507 | ₩3,932 | ₩4,172 | -5.45% | 1.6만 |
|---|
| 2026.06.04 | ₩4,734 | ₩4,841 | ₩4,386 | ₩4,386 | -7.34% | 7.5천 |
|---|
| 2026.06.03 | ₩4,761 | ₩4,948 | ₩4,694 | ₩4,734 | -0.56% | 6.4천 |
|---|
| 2026.06.02 | ₩5,202 | ₩5,215 | ₩4,707 | ₩4,734 | -9.00% | 1.3만 |
|---|
| 2026.06.01 | ₩4,841 | ₩5,122 | ₩4,801 | ₩5,082 | +4.97% | 1.3만 |
|---|
| 2026.05.29 | ₩5,215 | ₩5,483 | ₩4,306 | ₩4,747 | -8.97% | 4.8만 |
|---|
| 2026.05.28 | ₩4,667 | ₩5,563 | ₩4,560 | ₩5,175 | +10.89% | 3만 |
|---|
| 2026.05.27 | ₩4,667 | ₩4,814 | ₩3,744 | ₩4,814 | +3.15% | 1.7만 |
|---|
| 2026.05.26 | ₩5,162 | ₩5,296 | ₩4,453 | ₩4,480 | -13.21% | 3.8만 |
|---|
| 2026.05.22 | ₩4,239 | ₩5,603 | ₩3,972 | ₩5,376 | +26.81% | 75.5만 |
|---|
| 2026.05.21 | ₩3,932 | ₩4,092 | ₩3,878 | ₩4,012 | +2.04% | 2만 |
|---|
| 2026.05.20 | ₩4,266 | ₩4,266 | ₩3,918 | ₩3,932 | -7.84% | 8.1천 |
|---|
| 2026.05.19 | ₩4,012 | ₩4,039 | ₩3,651 | ₩3,945 | -1.67% | 4.4만 |
|---|
| 2026.05.18 | ₩4,132 | ₩4,186 | ₩4,025 | ₩4,065 | -1.62% | 6.1천 |
|---|
| 2026.05.15 | ₩4,279 | ₩4,360 | ₩4,106 | ₩4,146 | -3.13% | 3.2천 |
|---|
| 2026.05.14 | ₩4,186 | ₩4,413 | ₩4,012 | ₩4,333 | +3.51% | 1.1만 |
|---|
| 2026.05.13 | ₩4,212 | ₩4,426 | ₩4,012 | ₩4,159 | -1.27% | 1.4만 |
|---|
| 2026.05.12 | ₩4,279 | ₩4,440 | ₩4,199 | ₩4,226 | -1.25% | 9.5천 |
|---|
| 2026.05.11 | ₩4,279 | ₩4,587 | ₩4,226 | ₩4,279 | 0.00% | 6.9천 |
|---|
| 2026.05.08 | ₩4,279 | ₩4,614 | ₩4,266 | ₩4,319 | +0.94% | 9.6천 |
|---|
| 2026.05.07 | ₩4,440 | ₩4,667 | ₩4,212 | ₩4,346 | -2.11% | 2.2만 |
|---|
| 2026.05.06 | ₩4,547 | ₩4,547 | ₩4,279 | ₩4,413 | -2.94% | 1.6만 |
|---|
| 2026.05.05 | ₩4,814 | ₩4,988 | ₩4,012 | ₩4,533 | -5.83% | 2.2만 |
|---|
| 2026.05.04 | ₩4,694 | ₩4,988 | ₩4,681 | ₩4,814 | +2.56% | 8.1천 |
|---|
| 2026.05.01 | ₩5,002 | ₩5,082 | ₩4,828 | ₩4,895 | -2.14% | 3.7천 |
|---|
| 2026.04.30 | ₩4,881 | ₩5,082 | ₩4,814 | ₩5,002 | +2.47% | 3.1천 |
|---|
| 2026.04.29 | ₩4,948 | ₩5,082 | ₩4,814 | ₩4,895 | -1.08% | 8.5천 |
|---|
| 2026.04.28 | ₩5,028 | ₩5,336 | ₩4,788 | ₩4,921 | -2.13% | 9천 |
|---|
| 2026.04.27 | ₩5,376 | ₩5,470 | ₩5,082 | ₩5,122 | -4.73% | 1.6만 |
|---|
| 2026.04.24 | ₩5,577 | ₩5,577 | ₩5,376 | ₩5,389 | -3.36% | 5.9천 |
|---|
| 2026.04.23 | ₩5,617 | ₩5,643 | ₩5,256 | ₩5,363 | -4.52% | 1.1만 |
|---|
| 2026.04.22 | ₩5,590 | ₩6,085 | ₩5,483 | ₩5,563 | -0.48% | 8.2천 |
|---|
| 2026.04.21 | ₩6,004 | ₩6,285 | ₩5,630 | ₩5,630 | -6.24% | 8.6천 |
|---|
| 2026.04.20 | ₩5,590 | ₩6,178 | ₩5,483 | ₩6,031 | +7.89% | 2.7만 |
|---|
| 2026.04.17 | ₩5,202 | ₩5,590 | ₩5,202 | ₩5,416 | +4.11% | 7천 |
|---|
| 2026.04.16 | ₩5,336 | ₩5,550 | ₩5,282 | ₩5,322 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩5,363 | ₩5,750 | ₩5,242 | ₩5,349 | -0.25% | 9.8천 |
|---|
| 2026.04.14 | ₩5,349 | ₩5,684 | ₩5,242 | ₩5,242 | -2.00% | 1.4만 |
|---|
| 2026.04.13 | ₩5,068 | ₩5,844 | ₩5,015 | ₩5,483 | +8.18% | 9천 |
|---|
| 2026.04.10 | ₩5,149 | ₩5,617 | ₩5,082 | ₩5,215 | +1.30% | 1.1만 |
|---|
| 2026.04.09 | ₩5,082 | ₩5,416 | ₩5,015 | ₩5,015 | -1.32% | 1.2만 |
|---|
| 2026.04.08 | ₩5,202 | ₩5,483 | ₩5,149 | ₩5,149 | -1.03% | 1.9만 |
|---|
| 2026.04.07 | ₩5,042 | ₩5,550 | ₩5,028 | ₩5,108 | +1.33% | 4.8만 |
|---|
| 2026.04.06 | ₩4,614 | ₩7,048 | ₩4,614 | ₩4,961 | +7.54% | 152만 |
|---|
| 2026.04.02 | ₩4,507 | ₩5,082 | ₩4,440 | ₩4,574 | +1.48% | 8.7천 |
|---|
| 2026.04.01 | ₩4,426 | ₩5,108 | ₩4,426 | ₩4,574 | +3.32% | 2.8만 |
|---|
| 2026.03.31 | ₩4,293 | ₩4,681 | ₩4,279 | ₩4,520 | +5.30% | 1.9만 |
|---|
| 2026.03.30 | ₩4,948 | ₩4,948 | ₩4,146 | ₩4,279 | -13.51% | 3.1만 |
|---|
| 2026.03.27 | ₩4,921 | ₩5,149 | ₩4,814 | ₩4,948 | +0.54% | 1.5만 |
|---|
| 2026.03.26 | ₩5,456 | ₩5,510 | ₩4,921 | ₩5,149 | -5.64% | 2.4만 |
|---|
| 2026.03.25 | ₩5,215 | ₩5,657 | ₩5,215 | ₩5,510 | +5.64% | 2.2만 |
|---|
| 2026.03.24 | ₩5,309 | ₩5,844 | ₩5,215 | ₩5,215 | -1.76% | 9.1천 |
|---|
| 2026.03.23 | ₩5,322 | ₩5,750 | ₩5,282 | ₩5,416 | +1.76% | 1.7만 |
|---|
| 2026.03.20 | ₩5,349 | ₩5,684 | ₩5,068 | ₩5,363 | +0.25% | 2.9만 |
|---|
| 2026.03.19 | ₩5,764 | ₩5,871 | ₩5,376 | ₩5,403 | -6.26% | 2.5만 |
|---|
| 2026.03.18 | ₩6,299 | ₩6,366 | ₩5,737 | ₩5,884 | -6.58% | 2만 |
|---|
| 2026.03.17 | ₩5,750 | ₩6,406 | ₩5,750 | ₩5,911 | +2.79% | 2.3만 |
|---|
| 2026.03.16 | ₩6,018 | ₩6,419 | ₩5,804 | ₩5,817 | -3.33% | 1.5만 |
|---|
| 2026.03.13 | ₩6,111 | ₩6,285 | ₩5,617 | ₩5,804 | -5.03% | 2.2만 |
|---|
| 2026.03.12 | ₩6,259 | ₩6,392 | ₩6,018 | ₩6,018 | -3.85% | 2.2만 |
|---|
| 2026.03.11 | ₩6,553 | ₩6,941 | ₩6,272 | ₩6,272 | -4.29% | 2만 |
|---|
| 2026.03.10 | ₩6,339 | ₩7,328 | ₩6,165 | ₩6,419 | +1.27% | 3만 |
|---|
| 2026.03.09 | ₩6,111 | ₩6,807 | ₩5,884 | ₩6,152 | +0.66% | 2.4만 |
|---|
| 2026.03.06 | ₩6,325 | ₩6,486 | ₩5,791 | ₩5,897 | -6.77% | 1.9만 |
|---|
| 2026.03.05 | ₩6,312 | ₩6,780 | ₩6,178 | ₩6,285 | -0.42% | 1.8만 |
|---|
| 2026.03.04 | ₩5,884 | ₩6,820 | ₩5,884 | ₩6,285 | +6.82% | 3.2만 |
|---|
| 2026.03.03 | ₩6,352 | ₩6,459 | ₩5,844 | ₩5,884 | -7.37% | 5.4만 |
|---|
| 2026.03.02 | ₩6,900 | ₩6,900 | ₩6,419 | ₩6,687 | -3.10% | 4만 |
|---|
| 2026.02.27 | ₩7,770 | ₩7,783 | ₩6,954 | ₩7,141 | -8.09% | 4.4만 |
|---|
| 2026.02.26 | ₩8,024 | ₩8,024 | ₩7,596 | ₩7,596 | -5.33% | 2.3만 |
|---|
| 2026.02.25 | ₩7,890 | ₩8,291 | ₩7,823 | ₩7,890 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩7,676 | ₩8,051 | ₩7,529 | ₩7,877 | +2.61% | 2만 |
|---|
| 2026.02.23 | ₩7,623 | ₩8,024 | ₩7,355 | ₩7,489 | -1.75% | 6.2만 |
|---|
| 2026.02.20 | ₩8,371 | ₩8,412 | ₩8,024 | ₩8,024 | -4.15% | 2.8만 |
|---|
| 2026.02.19 | ₩8,505 | ₩8,893 | ₩8,358 | ₩8,358 | -1.73% | 1.9만 |
|---|
| 2026.02.18 | ₩8,318 | ₩8,893 | ₩8,318 | ₩8,532 | +2.57% | 1.8만 |
|---|
| 2026.02.17 | ₩8,425 | ₩8,719 | ₩8,211 | ₩8,692 | +3.17% | 2.3만 |
|---|
| 2026.02.13 | ₩8,532 | ₩8,692 | ₩8,425 | ₩8,425 | -1.25% | 2.1만 |
|---|
| 2026.02.12 | ₩9,094 | ₩9,094 | ₩8,345 | ₩8,345 | -8.24% | 4.6만 |
|---|
| 2026.02.11 | ₩9,120 | ₩9,428 | ₩8,425 | ₩9,187 | +0.73% | 7.9만 |
|---|
| 2026.02.10 | ₩8,960 | ₩9,629 | ₩8,826 | ₩9,067 | +1.19% | 6.7만 |
|---|
| 2026.02.09 | ₩8,385 | ₩9,883 | ₩8,385 | ₩8,947 | +6.70% | 6.3만 |
|---|
| 2026.02.06 | ₩8,385 | ₩8,813 | ₩8,131 | ₩8,345 | -0.48% | 4.8만 |
|---|
| 2026.02.05 | ₩7,997 | ₩9,161 | ₩7,476 | ₩8,412 | +5.18% | 15.4만 |
|---|
| 2026.02.04 | ₩9,094 | ₩9,134 | ₩7,850 | ₩8,104 | -10.88% | 11.9만 |
|---|
| 2026.02.03 | ₩9,588 | ₩9,896 | ₩8,826 | ₩8,947 | -6.69% | 10.4만 |
|---|
| 2026.02.02 | ₩9,401 | ₩10,097 | ₩9,388 | ₩9,588 | +1.99% | 7.7만 |
|---|
| 2026.01.30 | ₩10,431 | ₩10,591 | ₩8,906 | ₩9,562 | -8.33% | 16.7만 |
|---|
| 2026.01.29 | ₩10,832 | ₩12,343 | ₩9,936 | ₩10,070 | -7.04% | 16.8만 |
|---|
| 2026.01.28 | ₩11,287 | ₩13,106 | ₩10,431 | ₩10,431 | -7.58% | 23.1만 |
|---|
| 2026.01.27 | ₩13,346 | ₩13,373 | ₩11,514 | ₩11,528 | -13.63% | 26.1만 |
|---|
| 2026.01.26 | ₩13,373 | ₩14,710 | ₩12,263 | ₩14,175 | +6.00% | 52.4만 |
|---|
| 2026.01.23 | ₩9,147 | ₩19,525 | ₩9,107 | ₩15,379 | +68.13% | 938.4만 |
|---|
| 2026.01.22 | ₩9,963 | ₩9,963 | ₩8,773 | ₩9,361 | -6.04% | 23.4만 |
|---|
| 2026.01.21 | ₩8,786 | ₩10,952 | ₩8,452 | ₩10,163 | +15.68% | 53.8만 |
|---|
| 2026.01.20 | ₩12,878 | ₩12,878 | ₩6,727 | ₩9,695 | -24.71% | 286.5만 |
|---|
| 2026.01.16 | ₩90,401 | ₩107,385 | ₩12,036 | ₩12,838 | -85.80% | 353.1만 |
|---|
| 2026.01.15 | ₩371,502 | ₩387,817 | ₩95,751 | ₩101,635 | -72.64% | 42.1만 |
|---|
| 2026.01.14 | ₩676,941 | ₩732,506 | ₩163,686 | ₩427,936 | -36.78% | 9.8만 |
|---|
| 2026.01.13 | ₩450,938 | ₩736,184 | ₩363,077 | ₩736,184 | +63.26% | 4.9만 |
|---|
| 2026.01.12 | ₩379,526 | ₩408,184 | ₩290,060 | ₩308,916 | -18.60% | 1.8만 |
|---|
| 2026.01.09 | ₩278,827 | ₩405,068 | ₩267,326 | ₩394,102 | +41.34% | 2만 |
|---|
| 2026.01.08 | ₩262,111 | ₩289,124 | ₩251,279 | ₩289,124 | +10.31% | 8.2천 |
|---|
| 2026.01.07 | ₩262,245 | ₩285,380 | ₩205,142 | ₩259,837 | -0.92% | 9.8천 |
|---|
| 2026.01.06 | ₩300,491 | ₩309,585 | ₩238,173 | ₩256,360 | -14.69% | 1.3만 |
|---|
| 2026.01.05 | ₩268,396 | ₩314,934 | ₩257,965 | ₩295,276 | +10.01% | 1.1만 |
|---|
| 2026.01.02 | ₩267,460 | ₩282,571 | ₩232,690 | ₩272,341 | +1.82% | 8.8천 |
|---|
| 2025.12.31 | ₩245,929 | ₩266,791 | ₩234,429 | ₩246,464 | +0.22% | 9.9천 |
|---|
| 2025.12.30 | ₩324,563 | ₩324,563 | ₩226,124 | ₩253,418 | -21.92% | 1.8만 |
|---|
| 2025.12.29 | ₩218,916 | ₩369,229 | ₩218,916 | ₩299,421 | +36.77% | 5.4만 |
|---|
| 2025.12.26 | ₩246,464 | ₩255,692 | ₩213,834 | ₩226,472 | -8.11% | 9.8천 |
|---|
| 2025.12.24 | ₩242,051 | ₩280,833 | ₩219,050 | ₩226,338 | -6.49% | 2.1만 |
|---|
| 2025.12.23 | ₩257,965 | ₩265,534 | ₩184,012 | ₩239,323 | -7.23% | 1.6만 |
|---|
| 2025.12.22 | ₩199,525 | ₩265,454 | ₩199,525 | ₩260,372 | +30.50% | 1.6만 |
|---|
| 2025.12.19 | ₩191,769 | ₩227,341 | ₩191,769 | ₩205,810 | +7.32% | 2.2만 |
|---|
| 2025.12.18 | ₩170,840 | ₩219,183 | ₩170,840 | ₩196,449 | +14.99% | 3.2만 |
|---|
| 2025.12.17 | ₩162,616 | ₩180,536 | ₩162,616 | ₩170,907 | +5.10% | 3.9천 |
|---|
| 2025.12.16 | ₩167,163 | ₩173,180 | ₩147,237 | ₩164,889 | -1.36% | 790 |
|---|
| 2025.12.15 | ₩173,448 | ₩189,362 | ₩153,790 | ₩168,232 | -3.01% | 6.6천 |
|---|
| 2025.12.12 | ₩144,161 | ₩282,438 | ₩144,161 | ₩207,549 | +43.97% | 4.8만 |
|---|
| 2025.12.11 | ₩136,940 | ₩147,424 | ₩118,619 | ₩131,590 | -3.91% | 5.3천 |
|---|
| 2025.12.10 | ₩179,198 | ₩192,437 | ₩129,718 | ₩148,841 | -16.94% | 7.6천 |
|---|
| 2025.12.09 | ₩225,469 | ₩225,469 | ₩166,494 | ₩174,116 | -22.78% | 8.8천 |
|---|
| 2025.12.08 | ₩242,586 | ₩265,360 | ₩221,189 | ₩222,393 | -8.32% | 5.9천 |
|---|
| 2025.12.05 | ₩233,626 | ₩282,304 | ₩231,286 | ₩247,401 | +5.90% | 4.3천 |
|---|
| 2025.12.04 | ₩224,666 | ₩257,898 | ₩220,962 | ₩245,395 | +9.23% | 4.3천 |
|---|
| 2025.12.03 | ₩265,454 | ₩271,191 | ₩200,595 | ₩221,992 | -16.37% | 1.1만 |
|---|
| 2025.12.02 | ₩207,148 | ₩332,988 | ₩207,148 | ₩299,823 | +44.74% | 2.3만 |
|---|
| 2025.12.01 | ₩183,611 | ₩208,619 | ₩183,611 | ₩200,328 | +9.10% | 2.8천 |
|---|
| 2025.11.28 | ₩174,518 | ₩189,897 | ₩174,518 | ₩184,280 | +5.59% | 2.5천 |
|---|
| 2025.11.26 | ₩139,882 | ₩167,163 | ₩139,882 | ₩167,163 | +19.50% | 3.1천 |
|---|
| 2025.11.25 | ₩121,694 | ₩140,417 | ₩121,694 | ₩139,748 | +14.84% | 4.5천 |
|---|
| 2025.11.24 | ₩114,740 | ₩133,730 | ₩114,740 | ₩124,369 | +8.39% | 3.3천 |
|---|
| 2025.11.21 | ₩106,583 | ₩117,014 | ₩96,152 | ₩113,938 | +6.90% | 2.9천 |
|---|
| 2025.11.20 | ₩115,676 | ₩120,357 | ₩106,984 | ₩107,920 | -6.71% | 3천 |
|---|
| 2025.11.19 | ₩111,130 | ₩116,011 | ₩111,130 | ₩113,002 | +1.68% | 1.7천 |
|---|
| 2025.11.18 | ₩117,682 | ₩123,700 | ₩105,914 | ₩112,333 | -4.55% | 5.8천 |
|---|
| 2025.11.17 | ₩113,269 | ₩117,950 | ₩100,832 | ₩115,008 | +1.53% | 7천 |
|---|
| 2025.11.14 | ₩109,124 | ₩117,348 | ₩107,519 | ₩111,932 | +2.57% | 1천 |
|---|
| 2025.11.13 | ₩110,327 | ₩115,142 | ₩108,321 | ₩110,862 | +0.48% | 4.6천 |
|---|
| 2025.11.12 | ₩107,786 | ₩116,011 | ₩106,449 | ₩108,321 | +0.50% | 2.1천 |
|---|
| 2025.11.11 | ₩115,008 | ₩120,090 | ₩106,984 | ₩108,188 | -5.93% | 9.2천 |
|---|
| 2025.11.10 | ₩108,990 | ₩118,886 | ₩108,990 | ₩116,613 | +6.99% | 3.3천 |
|---|
| 2025.11.07 | ₩111,397 | ₩113,671 | ₩104,550 | ₩108,990 | -2.16% | 5.2천 |
|---|
| 2025.11.06 | ₩116,412 | ₩116,546 | ₩111,531 | ₩111,531 | -4.19% | 2.3천 |
|---|
| 2025.11.05 | ₩113,176 | ₩121,427 | ₩113,176 | ₩117,682 | +3.98% | 3.1천 |
|---|
| 2025.11.04 | ₩109,124 | ₩117,014 | ₩107,118 | ₩115,275 | +5.64% | 6.4천 |
|---|
| 2025.11.03 | ₩113,804 | ₩121,694 | ₩108,990 | ₩111,130 | -2.35% | 1.6만 |
|---|
| 2025.10.31 | ₩123,567 | ₩123,567 | ₩113,403 | ₩115,810 | -6.28% | 3.2천 |
|---|
| 2025.10.30 | ₩117,816 | ₩124,971 | ₩108,990 | ₩121,159 | +2.84% | 8.6천 |
|---|
| 2025.10.29 | ₩122,630 | ₩125,613 | ₩107,786 | ₩117,950 | -3.82% | 6.5천 |
|---|
| 2025.10.28 | ₩119,020 | ₩132,393 | ₩117,682 | ₩123,299 | +3.60% | 7.9천 |
|---|
| 2025.10.27 | ₩105,647 | ₩119,020 | ₩105,647 | ₩119,020 | +12.66% | 1.4만 |
|---|
| 2025.10.24 | ₩110,327 | ₩110,327 | ₩104,711 | ₩105,647 | -4.24% | 4.5천 |
|---|
| 2025.10.23 | ₩101,100 | ₩112,333 | ₩101,100 | ₩111,130 | +9.92% | 1.2만 |
|---|
| 2025.10.22 | ₩108,589 | ₩113,590 | ₩100,298 | ₩102,972 | -5.17% | 6.8만 |
|---|
| 2025.10.21 | ₩107,118 | ₩121,962 | ₩106,449 | ₩112,601 | +5.12% | 12.7만 |
|---|
| 2025.10.20 | ₩103,641 | ₩111,397 | ₩103,641 | ₩109,926 | +6.06% | 5.5만 |
|---|
| 2025.10.17 | ₩107,118 | ₩112,066 | ₩100,298 | ₩103,106 | -3.75% | 22만 |
|---|
| 2025.10.16 | ₩105,513 | ₩110,983 | ₩101,635 | ₩103,106 | -2.28% | 17만 |
|---|
| 2025.10.15 | ₩105,513 | ₩118,752 | ₩103,922 | ₩109,257 | +3.55% | 19.4만 |
|---|
| 2025.10.14 | ₩104,978 | ₩110,327 | ₩99,094 | ₩105,513 | +0.51% | 8.5만 |
|---|
| 2025.10.13 | ₩104,309 | ₩125,706 | ₩101,769 | ₩105,112 | +0.77% | 16.8만 |
|---|
| 2025.10.10 | ₩102,972 | ₩112,333 | ₩93,611 | ₩100,431 | -2.47% | 11만 |
|---|