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 | ₩1,829 | ₩2,093 | ₩1,825 | ₩1,838 | +0.51% | 1.2만 |
| 2026.10.08 | ₩1,704 | ₩1,979 | ₩1,704 | ₩1,825 | +7.09% | 4.4만 |
| 2026.10.07 | ₩1,905 | ₩2,073 | ₩1,851 | ₩1,932 | +1.41% | 1.3만 |
| 2026.10.06 | ₩1,999 | ₩1,999 | ₩1,892 | ₩1,918 | -4.03% | 8.9천 |
| 2026.10.05 | ₩2,079 | ₩2,147 | ₩1,784 | ₩1,905 | -8.39% | 3.2만 |
| 2026.10.02 | ₩2,093 | ₩2,113 | ₩1,959 | ₩2,012 | -3.85% | 9.6천 |
| 2026.10.01 | ₩2,086 | ₩2,165 | ₩2,012 | ₩2,120 | +1.61% | 1.6만 |
| 2026.09.30 | ₩2,012 | ₩2,109 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,026 |
| +0.67% |
| 5.8천 |
| 2026.09.29 | ₩2,120 | ₩2,222 | ₩1,999 | ₩2,053 | -3.16% | 2.5만 |
|---|
| 2026.09.28 | ₩2,334 | ₩2,334 | ₩2,079 | ₩2,254 | -3.45% | 2.5만 |
|---|
| 2026.09.25 | ₩2,133 | ₩3,448 | ₩1,959 | ₩2,267 | +6.29% | 125.4만 |
|---|
| 2026.09.24 | ₩2,120 | ₩2,247 | ₩2,106 | ₩2,106 | -0.63% | 1.3천 |
|---|
| 2026.09.23 | ₩2,138 | ₩2,138 | ₩2,053 | ₩2,066 | -3.39% | 2천 |
|---|
| 2026.09.22 | ₩2,093 | ₩2,138 | ₩2,026 | ₩2,120 | +1.28% | 5천 |
|---|
| 2026.09.21 | ₩2,079 | ₩2,187 | ₩1,952 | ₩2,126 | +2.26% | 1.2만 |
|---|
| 2026.09.18 | ₩2,079 | ₩2,079 | ₩1,945 | ₩1,999 | -3.87% | 5.3천 |
|---|
| 2026.09.17 | ₩2,066 | ₩2,066 | ₩1,972 | ₩2,054 | -0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩2,079 | ₩2,117 | ₩1,947 | ₩1,959 | -5.81% | 8.5천 |
|---|
| 2026.09.15 | ₩2,180 | ₩2,200 | ₩1,878 | ₩2,079 | -4.62% | 3.7만 |
|---|
| 2026.09.14 | ₩2,294 | ₩2,294 | ₩2,133 | ₩2,147 | -6.43% | 1.5만 |
|---|
| 2026.09.11 | ₩2,456 | ₩2,509 | ₩2,147 | ₩2,240 | -8.79% | 3.3만 |
|---|
| 2026.09.10 | ₩2,442 | ₩2,482 | ₩2,254 | ₩2,267 | -7.14% | 1.7만 |
|---|
| 2026.09.09 | ₩2,388 | ₩2,448 | ₩2,263 | ₩2,427 | +1.63% | 1.8만 |
|---|
| 2026.09.08 | ₩2,267 | ₩2,408 | ₩2,267 | ₩2,388 | +5.33% | 1.1만 |
|---|
| 2026.09.04 | ₩2,308 | ₩2,361 | ₩2,214 | ₩2,240 | -2.91% | 1.5만 |
|---|
| 2026.09.03 | ₩2,147 | ₩2,415 | ₩2,147 | ₩2,281 | +6.25% | 1.3만 |
|---|
| 2026.09.02 | ₩2,267 | ₩2,455 | ₩2,173 | ₩2,254 | -0.59% | 3만 |
|---|
| 2026.09.01 | ₩2,764 | ₩2,871 | ₩1,792 | ₩2,348 | -15.05% | 7.5만 |
|---|
| 2026.08.31 | ₩2,697 | ₩2,989 | ₩2,697 | ₩2,858 | +5.97% | 2.6만 |
|---|
| 2026.08.28 | ₩2,965 | ₩2,978 | ₩2,576 | ₩2,750 | -7.24% | 3.7만 |
|---|
| 2026.08.27 | ₩2,911 | ₩3,086 | ₩2,844 | ₩2,884 | -0.92% | 4.7만 |
|---|
| 2026.08.26 | ₩3,019 | ₩3,273 | ₩2,831 | ₩3,005 | -0.44% | 1.5만 |
|---|
| 2026.08.25 | ₩3,059 | ₩3,193 | ₩3,019 | ₩3,045 | -0.44% | 2.3만 |
|---|
| 2026.08.24 | ₩3,240 | ₩3,280 | ₩2,951 | ₩2,965 | -8.49% | 3만 |
|---|
| 2026.08.21 | ₩3,381 | ₩3,475 | ₩3,180 | ₩3,193 | -5.56% | 4.2만 |
|---|
| 2026.08.20 | ₩3,300 | ₩3,528 | ₩3,300 | ₩3,455 | +4.67% | 2만 |
|---|
| 2026.08.19 | ₩3,488 | ₩3,522 | ₩3,381 | ₩3,421 | -1.92% | 1.2만 |
|---|
| 2026.08.18 | ₩3,479 | ₩3,571 | ₩3,434 | ₩3,434 | -1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩3,448 | ₩3,891 | ₩3,394 | ₩3,542 | +2.72% | 7.6만 |
|---|
| 2026.08.14 | ₩3,461 | ₩3,823 | ₩3,436 | ₩3,461 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,866 | ₩3,287 | ₩3,461 | -4.44% | 3.5만 |
|---|
| 2026.08.12 | ₩3,434 | ₩3,597 | ₩3,302 | ₩3,528 | +2.73% | 6.3만 |
|---|
| 2026.08.11 | ₩3,461 | ₩3,971 | ₩3,273 | ₩3,501 | +1.16% | 20.3만 |
|---|
| 2026.08.10 | ₩3,099 | ₩6,694 | ₩3,086 | ₩4,172 | +34.63% | 396.1만 |
|---|
| 2026.08.07 | ₩3,327 | ₩3,327 | ₩2,844 | ₩3,072 | -7.66% | 2.4만 |
|---|
| 2026.08.06 | ₩2,951 | ₩3,595 | ₩2,697 | ₩3,153 | +6.82% | 2.9만 |
|---|
| 2026.08.05 | ₩3,434 | ₩3,595 | ₩2,992 | ₩3,341 | -2.73% | 9.6천 |
|---|
| 2026.08.04 | ₩3,354 | ₩3,622 | ₩3,314 | ₩3,515 | +4.80% | 1.7만 |
|---|
| 2026.08.03 | ₩3,327 | ₩3,327 | ₩2,858 | ₩3,153 | -5.24% | 1.1만 |
|---|
| 2026.07.31 | ₩2,992 | ₩3,354 | ₩2,683 | ₩3,206 | +7.17% | 2.3만 |
|---|
| 2026.07.30 | ₩2,683 | ₩3,220 | ₩2,549 | ₩2,817 | +5.00% | 2.1만 |
|---|
| 2026.07.29 | ₩2,804 | ₩2,804 | ₩2,683 | ₩2,683 | -4.31% | 6.9천 |
|---|
| 2026.07.28 | ₩2,817 | ₩2,925 | ₩2,683 | ₩2,804 | -0.48% | 5.5천 |
|---|
| 2026.07.27 | ₩2,764 | ₩2,844 | ₩2,723 | ₩2,804 | +1.46% | 5.6천 |
|---|
| 2026.07.24 | ₩3,032 | ₩3,032 | ₩2,683 | ₩2,804 | -7.52% | 8.6천 |
|---|
| 2026.07.23 | ₩2,992 | ₩3,019 | ₩2,683 | ₩2,884 | -3.59% | 1.2만 |
|---|
| 2026.07.22 | ₩3,153 | ₩3,206 | ₩2,978 | ₩3,019 | -4.26% | 7.4천 |
|---|
| 2026.07.21 | ₩3,139 | ₩3,166 | ₩2,965 | ₩3,166 | +0.85% | 1.5만 |
|---|
| 2026.07.20 | ₩3,247 | ₩3,354 | ₩3,099 | ₩3,153 | -2.89% | 6.5천 |
|---|
| 2026.07.17 | ₩3,220 | ₩3,300 | ₩3,139 | ₩3,166 | -1.67% | 7.5천 |
|---|
| 2026.07.16 | ₩3,354 | ₩3,488 | ₩3,086 | ₩3,099 | -7.60% | 1.3만 |
|---|
| 2026.07.15 | ₩3,341 | ₩3,341 | ₩3,112 | ₩3,180 | -4.82% | 7천 |
|---|
| 2026.07.14 | ₩3,622 | ₩3,622 | ₩3,019 | ₩3,220 | -11.11% | 2.3만 |
|---|
| 2026.07.13 | ₩3,783 | ₩3,810 | ₩3,434 | ₩3,475 | -8.16% | 1.3만 |
|---|
| 2026.07.10 | ₩3,891 | ₩3,891 | ₩3,689 | ₩3,756 | -3.45% | 8.4천 |
|---|
| 2026.07.09 | ₩3,756 | ₩3,891 | ₩3,756 | ₩3,810 | +1.43% | 7.9천 |
|---|
| 2026.07.08 | ₩4,025 | ₩4,025 | ₩3,756 | ₩3,877 | -3.67% | 1.5만 |
|---|
| 2026.07.07 | ₩4,092 | ₩4,159 | ₩4,025 | ₩4,105 | +0.33% | 5.7천 |
|---|
| 2026.07.06 | ₩3,944 | ₩4,159 | ₩3,891 | ₩4,145 | +5.10% | 9.9천 |
|---|
| 2026.07.02 | ₩3,850 | ₩4,293 | ₩3,823 | ₩4,172 | +8.36% | 1.3만 |
|---|
| 2026.07.01 | ₩3,770 | ₩3,958 | ₩3,649 | ₩3,931 | +4.27% | 1.9만 |
|---|
| 2026.06.30 | ₩4,038 | ₩4,038 | ₩3,662 | ₩3,877 | -3.99% | 1.9만 |
|---|
| 2026.06.29 | ₩4,293 | ₩4,293 | ₩3,689 | ₩4,025 | -6.25% | 3만 |
|---|
| 2026.06.26 | ₩4,025 | ₩4,427 | ₩3,891 | ₩4,320 | +7.33% | 4.6만 |
|---|
| 2026.06.25 | ₩4,052 | ₩4,159 | ₩3,850 | ₩4,025 | -0.66% | 1.4만 |
|---|
| 2026.06.24 | ₩4,011 | ₩4,159 | ₩3,931 | ₩4,159 | +3.68% | 1.9만 |
|---|
| 2026.06.23 | ₩4,052 | ₩4,159 | ₩3,984 | ₩4,132 | +1.99% | 2.7만 |
|---|
| 2026.06.22 | ₩3,743 | ₩4,172 | ₩3,582 | ₩4,172 | +11.47% | 6.8만 |
|---|
| 2026.06.18 | ₩4,159 | ₩7,097 | ₩3,408 | ₩4,025 | -3.23% | 209.1만 |
|---|
| 2026.06.17 | ₩3,797 | ₩4,360 | ₩3,797 | ₩4,025 | +6.01% | 7.4만 |
|---|
| 2026.06.16 | ₩4,025 | ₩4,159 | ₩3,823 | ₩3,823 | -5.00% | 1.6만 |
|---|
| 2026.06.15 | ₩3,998 | ₩4,159 | ₩3,891 | ₩3,971 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩4,280 | ₩4,441 | ₩3,716 | ₩3,716 | -13.17% | 4.1만 |
|---|
| 2026.06.11 | ₩4,347 | ₩4,736 | ₩4,333 | ₩4,400 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩4,025 | ₩4,602 | ₩4,025 | ₩4,602 | +14.33% | 2.3만 |
|---|
| 2026.06.09 | ₩4,186 | ₩4,481 | ₩4,025 | ₩4,052 | -3.21% | 2.1만 |
|---|
| 2026.06.08 | ₩4,065 | ₩4,736 | ₩4,025 | ₩4,065 | 0.00% | 13.1만 |
|---|
| 2026.06.05 | ₩4,427 | ₩4,521 | ₩3,944 | ₩4,186 | -5.45% | 1.6만 |
|---|
| 2026.06.04 | ₩4,749 | ₩4,856 | ₩4,400 | ₩4,400 | -7.34% | 7.5천 |
|---|
| 2026.06.03 | ₩4,776 | ₩4,964 | ₩4,709 | ₩4,749 | -0.56% | 6.4천 |
|---|
| 2026.06.02 | ₩5,219 | ₩5,232 | ₩4,722 | ₩4,749 | -9.00% | 1.3만 |
|---|
| 2026.06.01 | ₩4,856 | ₩5,138 | ₩4,816 | ₩5,098 | +4.97% | 1.3만 |
|---|
| 2026.05.29 | ₩5,232 | ₩5,500 | ₩4,320 | ₩4,763 | -8.97% | 4.8만 |
|---|
| 2026.05.28 | ₩4,682 | ₩5,581 | ₩4,575 | ₩5,192 | +10.89% | 3만 |
|---|
| 2026.05.27 | ₩4,682 | ₩4,830 | ₩3,756 | ₩4,830 | +3.15% | 1.7만 |
|---|
| 2026.05.26 | ₩5,178 | ₩5,313 | ₩4,467 | ₩4,494 | -13.21% | 3.8만 |
|---|
| 2026.05.22 | ₩4,253 | ₩5,621 | ₩3,984 | ₩5,393 | +26.81% | 75.5만 |
|---|
| 2026.05.21 | ₩3,944 | ₩4,105 | ₩3,891 | ₩4,025 | +2.04% | 2만 |
|---|
| 2026.05.20 | ₩4,280 | ₩4,280 | ₩3,931 | ₩3,944 | -7.84% | 8.1천 |
|---|
| 2026.05.19 | ₩4,025 | ₩4,052 | ₩3,662 | ₩3,958 | -1.67% | 4.4만 |
|---|
| 2026.05.18 | ₩4,145 | ₩4,199 | ₩4,038 | ₩4,078 | -1.62% | 6.1천 |
|---|
| 2026.05.15 | ₩4,293 | ₩4,374 | ₩4,119 | ₩4,159 | -3.13% | 3.2천 |
|---|
| 2026.05.14 | ₩4,199 | ₩4,427 | ₩4,025 | ₩4,347 | +3.51% | 1.1만 |
|---|
| 2026.05.13 | ₩4,226 | ₩4,441 | ₩4,025 | ₩4,172 | -1.27% | 1.4만 |
|---|
| 2026.05.12 | ₩4,293 | ₩4,454 | ₩4,213 | ₩4,239 | -1.25% | 9.5천 |
|---|
| 2026.05.11 | ₩4,293 | ₩4,602 | ₩4,239 | ₩4,293 | 0.00% | 6.9천 |
|---|
| 2026.05.08 | ₩4,293 | ₩4,628 | ₩4,280 | ₩4,333 | +0.94% | 9.6천 |
|---|
| 2026.05.07 | ₩4,454 | ₩4,682 | ₩4,226 | ₩4,360 | -2.11% | 2.2만 |
|---|
| 2026.05.06 | ₩4,561 | ₩4,561 | ₩4,293 | ₩4,427 | -2.94% | 1.6만 |
|---|
| 2026.05.05 | ₩4,830 | ₩5,004 | ₩4,025 | ₩4,548 | -5.83% | 2.2만 |
|---|
| 2026.05.04 | ₩4,709 | ₩5,004 | ₩4,695 | ₩4,830 | +2.56% | 8.1천 |
|---|
| 2026.05.01 | ₩5,017 | ₩5,098 | ₩4,843 | ₩4,910 | -2.14% | 3.7천 |
|---|
| 2026.04.30 | ₩4,897 | ₩5,098 | ₩4,830 | ₩5,017 | +2.47% | 3.1천 |
|---|
| 2026.04.29 | ₩4,964 | ₩5,098 | ₩4,830 | ₩4,910 | -1.08% | 8.5천 |
|---|
| 2026.04.28 | ₩5,044 | ₩5,353 | ₩4,803 | ₩4,937 | -2.13% | 9천 |
|---|
| 2026.04.27 | ₩5,393 | ₩5,487 | ₩5,098 | ₩5,138 | -4.73% | 1.6만 |
|---|
| 2026.04.24 | ₩5,594 | ₩5,594 | ₩5,393 | ₩5,407 | -3.36% | 5.9천 |
|---|
| 2026.04.23 | ₩5,635 | ₩5,661 | ₩5,272 | ₩5,380 | -4.52% | 1.1만 |
|---|
| 2026.04.22 | ₩5,608 | ₩6,104 | ₩5,500 | ₩5,581 | -0.48% | 8.2천 |
|---|
| 2026.04.21 | ₩6,024 | ₩6,305 | ₩5,648 | ₩5,648 | -6.24% | 8.6천 |
|---|
| 2026.04.20 | ₩5,608 | ₩6,198 | ₩5,500 | ₩6,050 | +7.89% | 2.7만 |
|---|
| 2026.04.17 | ₩5,219 | ₩5,608 | ₩5,219 | ₩5,433 | +4.11% | 7천 |
|---|
| 2026.04.16 | ₩5,353 | ₩5,568 | ₩5,299 | ₩5,339 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩5,380 | ₩5,769 | ₩5,259 | ₩5,366 | -0.25% | 9.8천 |
|---|
| 2026.04.14 | ₩5,366 | ₩5,702 | ₩5,259 | ₩5,259 | -2.00% | 1.4만 |
|---|
| 2026.04.13 | ₩5,085 | ₩5,863 | ₩5,031 | ₩5,500 | +8.18% | 9천 |
|---|
| 2026.04.10 | ₩5,165 | ₩5,635 | ₩5,098 | ₩5,232 | +1.30% | 1.1만 |
|---|
| 2026.04.09 | ₩5,098 | ₩5,433 | ₩5,031 | ₩5,031 | -1.32% | 1.2만 |
|---|
| 2026.04.08 | ₩5,219 | ₩5,500 | ₩5,165 | ₩5,165 | -1.03% | 1.9만 |
|---|
| 2026.04.07 | ₩5,058 | ₩5,568 | ₩5,044 | ₩5,125 | +1.33% | 4.8만 |
|---|
| 2026.04.06 | ₩4,628 | ₩7,070 | ₩4,628 | ₩4,977 | +7.54% | 152만 |
|---|
| 2026.04.02 | ₩4,521 | ₩5,098 | ₩4,454 | ₩4,588 | +1.48% | 8.7천 |
|---|
| 2026.04.01 | ₩4,441 | ₩5,125 | ₩4,441 | ₩4,588 | +3.32% | 2.8만 |
|---|
| 2026.03.31 | ₩4,306 | ₩4,695 | ₩4,293 | ₩4,535 | +5.30% | 1.9만 |
|---|
| 2026.03.30 | ₩4,964 | ₩4,964 | ₩4,159 | ₩4,293 | -13.51% | 3.1만 |
|---|
| 2026.03.27 | ₩4,937 | ₩5,165 | ₩4,830 | ₩4,964 | +0.54% | 1.5만 |
|---|
| 2026.03.26 | ₩5,474 | ₩5,527 | ₩4,937 | ₩5,165 | -5.64% | 2.4만 |
|---|
| 2026.03.25 | ₩5,232 | ₩5,675 | ₩5,232 | ₩5,527 | +5.64% | 2.2만 |
|---|
| 2026.03.24 | ₩5,326 | ₩5,863 | ₩5,232 | ₩5,232 | -1.76% | 9.1천 |
|---|
| 2026.03.23 | ₩5,339 | ₩5,769 | ₩5,299 | ₩5,433 | +1.76% | 1.7만 |
|---|
| 2026.03.20 | ₩5,366 | ₩5,702 | ₩5,085 | ₩5,380 | +0.25% | 2.9만 |
|---|
| 2026.03.19 | ₩5,782 | ₩5,889 | ₩5,393 | ₩5,420 | -6.26% | 2.5만 |
|---|
| 2026.03.18 | ₩6,319 | ₩6,386 | ₩5,755 | ₩5,903 | -6.58% | 2만 |
|---|
| 2026.03.17 | ₩5,769 | ₩6,426 | ₩5,769 | ₩5,930 | +2.79% | 2.3만 |
|---|
| 2026.03.16 | ₩6,037 | ₩6,440 | ₩5,822 | ₩5,836 | -3.33% | 1.5만 |
|---|
| 2026.03.13 | ₩6,131 | ₩6,305 | ₩5,635 | ₩5,822 | -5.03% | 2.2만 |
|---|
| 2026.03.12 | ₩6,279 | ₩6,413 | ₩6,037 | ₩6,037 | -3.85% | 2.2만 |
|---|
| 2026.03.11 | ₩6,574 | ₩6,963 | ₩6,292 | ₩6,292 | -4.29% | 2만 |
|---|
| 2026.03.10 | ₩6,359 | ₩7,352 | ₩6,185 | ₩6,440 | +1.27% | 3만 |
|---|
| 2026.03.09 | ₩6,131 | ₩6,829 | ₩5,903 | ₩6,171 | +0.66% | 2.4만 |
|---|
| 2026.03.06 | ₩6,346 | ₩6,507 | ₩5,809 | ₩5,916 | -6.77% | 1.9만 |
|---|
| 2026.03.05 | ₩6,332 | ₩6,802 | ₩6,198 | ₩6,305 | -0.42% | 1.8만 |
|---|
| 2026.03.04 | ₩5,903 | ₩6,842 | ₩5,903 | ₩6,305 | +6.82% | 3.2만 |
|---|
| 2026.03.03 | ₩6,372 | ₩6,480 | ₩5,863 | ₩5,903 | -7.37% | 5.4만 |
|---|
| 2026.03.02 | ₩6,923 | ₩6,923 | ₩6,440 | ₩6,708 | -3.10% | 4만 |
|---|
| 2026.02.27 | ₩7,795 | ₩7,808 | ₩6,976 | ₩7,164 | -8.09% | 4.4만 |
|---|
| 2026.02.26 | ₩8,049 | ₩8,049 | ₩7,620 | ₩7,620 | -5.33% | 2.3만 |
|---|
| 2026.02.25 | ₩7,915 | ₩8,318 | ₩7,848 | ₩7,915 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩7,701 | ₩8,076 | ₩7,553 | ₩7,902 | +2.61% | 2만 |
|---|
| 2026.02.23 | ₩7,647 | ₩8,049 | ₩7,379 | ₩7,513 | -1.75% | 6.2만 |
|---|
| 2026.02.20 | ₩8,398 | ₩8,438 | ₩8,049 | ₩8,049 | -4.15% | 2.8만 |
|---|
| 2026.02.19 | ₩8,532 | ₩8,921 | ₩8,385 | ₩8,385 | -1.73% | 1.9만 |
|---|
| 2026.02.18 | ₩8,345 | ₩8,921 | ₩8,345 | ₩8,559 | +2.57% | 1.8만 |
|---|
| 2026.02.17 | ₩8,452 | ₩8,747 | ₩8,237 | ₩8,720 | +3.17% | 2.3만 |
|---|
| 2026.02.13 | ₩8,559 | ₩8,720 | ₩8,452 | ₩8,452 | -1.25% | 2.1만 |
|---|
| 2026.02.12 | ₩9,123 | ₩9,123 | ₩8,371 | ₩8,371 | -8.24% | 4.6만 |
|---|
| 2026.02.11 | ₩9,150 | ₩9,458 | ₩8,452 | ₩9,217 | +0.73% | 7.9만 |
|---|
| 2026.02.10 | ₩8,989 | ₩9,659 | ₩8,854 | ₩9,096 | +1.19% | 6.7만 |
|---|
| 2026.02.09 | ₩8,412 | ₩9,914 | ₩8,412 | ₩8,975 | +6.70% | 6.3만 |
|---|
| 2026.02.06 | ₩8,412 | ₩8,841 | ₩8,157 | ₩8,371 | -0.48% | 4.8만 |
|---|
| 2026.02.05 | ₩8,023 | ₩9,190 | ₩7,499 | ₩8,438 | +5.18% | 15.4만 |
|---|
| 2026.02.04 | ₩9,123 | ₩9,163 | ₩7,875 | ₩8,130 | -10.88% | 11.9만 |
|---|
| 2026.02.03 | ₩9,619 | ₩9,928 | ₩8,854 | ₩8,975 | -6.69% | 10.4만 |
|---|
| 2026.02.02 | ₩9,431 | ₩10,129 | ₩9,418 | ₩9,619 | +1.99% | 7.7만 |
|---|
| 2026.01.30 | ₩10,464 | ₩10,625 | ₩8,935 | ₩9,592 | -8.33% | 16.7만 |
|---|
| 2026.01.29 | ₩10,867 | ₩12,383 | ₩9,968 | ₩10,102 | -7.04% | 16.8만 |
|---|
| 2026.01.28 | ₩11,323 | ₩13,147 | ₩10,464 | ₩10,464 | -7.58% | 23.1만 |
|---|
| 2026.01.27 | ₩13,389 | ₩13,416 | ₩11,551 | ₩11,564 | -13.63% | 26.1만 |
|---|
| 2026.01.26 | ₩13,416 | ₩14,757 | ₩12,302 | ₩14,221 | +6.00% | 52.4만 |
|---|
| 2026.01.23 | ₩9,176 | ₩19,587 | ₩9,136 | ₩15,428 | +68.13% | 938.4만 |
|---|
| 2026.01.22 | ₩9,995 | ₩9,995 | ₩8,801 | ₩9,391 | -6.04% | 23.4만 |
|---|
| 2026.01.21 | ₩8,814 | ₩10,987 | ₩8,479 | ₩10,196 | +15.68% | 53.8만 |
|---|
| 2026.01.20 | ₩12,919 | ₩12,919 | ₩6,748 | ₩9,726 | -24.71% | 286.5만 |
|---|
| 2026.01.16 | ₩90,690 | ₩107,728 | ₩12,074 | ₩12,879 | -85.80% | 353.1만 |
|---|
| 2026.01.15 | ₩372,688 | ₩389,055 | ₩96,056 | ₩101,959 | -72.64% | 42.1만 |
|---|
| 2026.01.14 | ₩679,103 | ₩734,845 | ₩164,208 | ₩429,302 | -36.78% | 9.8만 |
|---|
| 2026.01.13 | ₩452,377 | ₩738,534 | ₩364,236 | ₩738,534 | +63.26% | 4.9만 |
|---|
| 2026.01.12 | ₩380,738 | ₩409,487 | ₩290,987 | ₩309,903 | -18.60% | 1.8만 |
|---|
| 2026.01.09 | ₩279,717 | ₩406,362 | ₩268,180 | ₩395,361 | +41.34% | 2만 |
|---|
| 2026.01.08 | ₩262,948 | ₩290,047 | ₩252,081 | ₩290,047 | +10.31% | 8.2천 |
|---|
| 2026.01.07 | ₩263,082 | ₩286,291 | ₩205,797 | ₩260,667 | -0.92% | 9.8천 |
|---|
| 2026.01.06 | ₩301,451 | ₩310,573 | ₩238,934 | ₩257,179 | -14.69% | 1.3만 |
|---|
| 2026.01.05 | ₩269,253 | ₩315,940 | ₩258,789 | ₩296,219 | +10.01% | 1.1만 |
|---|
| 2026.01.02 | ₩268,314 | ₩283,474 | ₩233,433 | ₩273,211 | +1.82% | 8.8천 |
|---|
| 2025.12.31 | ₩246,715 | ₩267,643 | ₩235,177 | ₩247,251 | +0.22% | 9.9천 |
|---|
| 2025.12.30 | ₩325,599 | ₩325,599 | ₩226,846 | ₩254,228 | -21.92% | 1.8만 |
|---|
| 2025.12.29 | ₩219,615 | ₩370,407 | ₩219,615 | ₩300,378 | +36.77% | 5.4만 |
|---|
| 2025.12.26 | ₩247,251 | ₩256,508 | ₩214,517 | ₩227,195 | -8.11% | 9.8천 |
|---|
| 2025.12.24 | ₩242,824 | ₩281,730 | ₩219,749 | ₩227,061 | -6.49% | 2.1만 |
|---|
| 2025.12.23 | ₩258,789 | ₩266,382 | ₩184,600 | ₩240,087 | -7.23% | 1.6만 |
|---|
| 2025.12.22 | ₩200,162 | ₩266,302 | ₩200,162 | ₩261,204 | +30.50% | 1.6만 |
|---|
| 2025.12.19 | ₩192,381 | ₩228,067 | ₩192,381 | ₩206,468 | +7.32% | 2.2만 |
|---|
| 2025.12.18 | ₩171,386 | ₩219,883 | ₩171,386 | ₩197,077 | +14.99% | 3.2만 |
|---|
| 2025.12.17 | ₩163,135 | ₩181,112 | ₩163,135 | ₩171,453 | +5.10% | 3.9천 |
|---|
| 2025.12.16 | ₩167,696 | ₩173,733 | ₩147,707 | ₩165,416 | -1.36% | 790 |
|---|
| 2025.12.15 | ₩174,002 | ₩189,966 | ₩154,281 | ₩168,770 | -3.01% | 6.6천 |
|---|
| 2025.12.12 | ₩144,621 | ₩283,340 | ₩144,621 | ₩208,212 | +43.97% | 4.8만 |
|---|
| 2025.12.11 | ₩137,377 | ₩147,895 | ₩118,997 | ₩132,010 | -3.91% | 5.3천 |
|---|
| 2025.12.10 | ₩179,770 | ₩193,052 | ₩130,132 | ₩149,317 | -16.94% | 7.6천 |
|---|
| 2025.12.09 | ₩226,189 | ₩226,189 | ₩167,025 | ₩174,672 | -22.78% | 8.8천 |
|---|
| 2025.12.08 | ₩243,361 | ₩266,208 | ₩221,896 | ₩223,103 | -8.32% | 5.9천 |
|---|
| 2025.12.05 | ₩234,372 | ₩283,205 | ₩232,025 | ₩248,190 | +5.90% | 4.3천 |
|---|
| 2025.12.04 | ₩225,384 | ₩258,722 | ₩221,668 | ₩246,178 | +9.23% | 4.3천 |
|---|
| 2025.12.03 | ₩266,302 | ₩272,057 | ₩201,236 | ₩222,701 | -16.37% | 1.1만 |
|---|
| 2025.12.02 | ₩207,809 | ₩334,051 | ₩207,809 | ₩300,780 | +44.74% | 2.3만 |
|---|
| 2025.12.01 | ₩184,198 | ₩209,285 | ₩184,198 | ₩200,967 | +9.10% | 2.8천 |
|---|
| 2025.11.28 | ₩175,075 | ₩190,503 | ₩175,075 | ₩184,868 | +5.59% | 2.5천 |
|---|
| 2025.11.26 | ₩140,328 | ₩167,696 | ₩140,328 | ₩167,696 | +19.50% | 3.1천 |
|---|
| 2025.11.25 | ₩122,083 | ₩140,865 | ₩122,083 | ₩140,194 | +14.84% | 4.5천 |
|---|
| 2025.11.24 | ₩115,107 | ₩134,157 | ₩115,107 | ₩124,766 | +8.39% | 3.3천 |
|---|
| 2025.11.21 | ₩106,923 | ₩117,387 | ₩96,459 | ₩114,302 | +6.90% | 2.9천 |
|---|
| 2025.11.20 | ₩116,046 | ₩120,741 | ₩107,326 | ₩108,265 | -6.71% | 3천 |
|---|
| 2025.11.19 | ₩111,484 | ₩116,381 | ₩111,484 | ₩113,363 | +1.68% | 1.7천 |
|---|
| 2025.11.18 | ₩118,058 | ₩124,095 | ₩106,252 | ₩112,692 | -4.55% | 5.8천 |
|---|
| 2025.11.17 | ₩113,631 | ₩118,326 | ₩101,154 | ₩115,375 | +1.53% | 7천 |
|---|
| 2025.11.14 | ₩109,472 | ₩117,723 | ₩107,862 | ₩112,289 | +2.57% | 1천 |
|---|
| 2025.11.13 | ₩110,680 | ₩115,509 | ₩108,667 | ₩111,216 | +0.48% | 4.6천 |
|---|
| 2025.11.12 | ₩108,131 | ₩116,381 | ₩106,789 | ₩108,667 | +0.50% | 2.1천 |
|---|
| 2025.11.11 | ₩115,375 | ₩120,473 | ₩107,326 | ₩108,533 | -5.93% | 9.2천 |
|---|
| 2025.11.10 | ₩109,338 | ₩119,266 | ₩109,338 | ₩116,985 | +6.99% | 3.3천 |
|---|
| 2025.11.07 | ₩111,753 | ₩114,033 | ₩104,884 | ₩109,338 | -2.16% | 5.2천 |
|---|
| 2025.11.06 | ₩116,784 | ₩116,918 | ₩111,887 | ₩111,887 | -4.19% | 2.3천 |
|---|
| 2025.11.05 | ₩113,537 | ₩121,815 | ₩113,537 | ₩118,058 | +3.98% | 3.1천 |
|---|
| 2025.11.04 | ₩109,472 | ₩117,387 | ₩107,460 | ₩115,643 | +5.64% | 6.4천 |
|---|
| 2025.11.03 | ₩114,168 | ₩122,083 | ₩109,338 | ₩111,484 | -2.35% | 1.6만 |
|---|
| 2025.10.31 | ₩123,961 | ₩123,961 | ₩113,765 | ₩116,180 | -6.28% | 3.2천 |
|---|
| 2025.10.30 | ₩118,192 | ₩125,370 | ₩109,338 | ₩121,546 | +2.84% | 8.6천 |
|---|
| 2025.10.29 | ₩123,022 | ₩126,014 | ₩108,131 | ₩118,326 | -3.82% | 6.5천 |
|---|
| 2025.10.28 | ₩119,400 | ₩132,815 | ₩118,058 | ₩123,693 | +3.60% | 7.9천 |
|---|
| 2025.10.27 | ₩105,984 | ₩119,400 | ₩105,984 | ₩119,400 | +12.66% | 1.4만 |
|---|
| 2025.10.24 | ₩110,680 | ₩110,680 | ₩105,045 | ₩105,984 | -4.24% | 4.5천 |
|---|
| 2025.10.23 | ₩101,423 | ₩112,692 | ₩101,423 | ₩111,484 | +9.92% | 1.2만 |
|---|
| 2025.10.22 | ₩108,935 | ₩113,953 | ₩100,618 | ₩103,301 | -5.17% | 6.8만 |
|---|
| 2025.10.21 | ₩107,460 | ₩122,351 | ₩106,789 | ₩112,960 | +5.12% | 12.7만 |
|---|
| 2025.10.20 | ₩103,972 | ₩111,753 | ₩103,972 | ₩110,277 | +6.06% | 5.5만 |
|---|
| 2025.10.17 | ₩107,460 | ₩112,424 | ₩100,618 | ₩103,435 | -3.75% | 22만 |
|---|
| 2025.10.16 | ₩105,850 | ₩111,337 | ₩101,959 | ₩103,435 | -2.28% | 17만 |
|---|
| 2025.10.15 | ₩105,850 | ₩119,131 | ₩104,253 | ₩109,606 | +3.55% | 19.4만 |
|---|
| 2025.10.14 | ₩105,313 | ₩110,680 | ₩99,410 | ₩105,850 | +0.51% | 8.5만 |
|---|
| 2025.10.13 | ₩104,642 | ₩126,108 | ₩102,093 | ₩105,447 | +0.77% | 16.8만 |
|---|
| 2025.10.10 | ₩103,301 | ₩112,692 | ₩93,910 | ₩100,752 | -2.47% | 11만 |
|---|