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 | ₩1,828 | ₩2,092 | ₩1,824 | ₩1,837 | +0.51% | 1.2만 |
| 2026.10.08 | ₩1,703 | ₩1,978 | ₩1,703 | ₩1,824 | +7.09% | 4.4만 |
| 2026.10.07 | ₩1,904 | ₩2,072 | ₩1,851 | ₩1,931 | +1.41% | 1.3만 |
| 2026.10.06 | ₩1,998 | ₩1,998 | ₩1,891 | ₩1,918 | -4.03% | 8.9천 |
| 2026.10.05 | ₩2,079 | ₩2,146 | ₩1,784 | ₩1,904 | -8.39% | 3.2만 |
| 2026.10.02 | ₩2,092 | ₩2,112 | ₩1,958 | ₩2,012 | -3.85% | 9.6천 |
| 2026.10.01 | ₩2,085 | ₩2,164 | ₩2,012 | ₩2,119 | +1.61% | 1.6만 |
| 2026.09.30 | ₩2,012 | ₩2,108 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| +0.67% |
| 5.8천 |
| 2026.09.29 | ₩2,119 | ₩2,221 | ₩1,998 | ₩2,052 | -3.16% | 2.5만 |
|---|
| 2026.09.28 | ₩2,333 | ₩2,333 | ₩2,079 | ₩2,253 | -3.45% | 2.5만 |
|---|
| 2026.09.25 | ₩2,132 | ₩3,447 | ₩1,958 | ₩2,266 | +6.29% | 125.4만 |
|---|
| 2026.09.24 | ₩2,119 | ₩2,246 | ₩2,105 | ₩2,105 | -0.63% | 1.3천 |
|---|
| 2026.09.23 | ₩2,138 | ₩2,138 | ₩2,052 | ₩2,065 | -3.39% | 2천 |
|---|
| 2026.09.22 | ₩2,092 | ₩2,138 | ₩2,025 | ₩2,119 | +1.28% | 5천 |
|---|
| 2026.09.21 | ₩2,079 | ₩2,186 | ₩1,951 | ₩2,126 | +2.26% | 1.2만 |
|---|
| 2026.09.18 | ₩2,079 | ₩2,079 | ₩1,945 | ₩1,998 | -3.87% | 5.3천 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,065 | ₩1,971 | ₩2,053 | -0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩2,079 | ₩2,116 | ₩1,946 | ₩1,958 | -5.81% | 8.5천 |
|---|
| 2026.09.15 | ₩2,179 | ₩2,199 | ₩1,877 | ₩2,079 | -4.62% | 3.7만 |
|---|
| 2026.09.14 | ₩2,293 | ₩2,293 | ₩2,132 | ₩2,146 | -6.43% | 1.5만 |
|---|
| 2026.09.11 | ₩2,455 | ₩2,508 | ₩2,146 | ₩2,240 | -8.79% | 3.3만 |
|---|
| 2026.09.10 | ₩2,441 | ₩2,481 | ₩2,253 | ₩2,266 | -7.14% | 1.7만 |
|---|
| 2026.09.09 | ₩2,387 | ₩2,447 | ₩2,262 | ₩2,426 | +1.63% | 1.8만 |
|---|
| 2026.09.08 | ₩2,266 | ₩2,407 | ₩2,266 | ₩2,387 | +5.33% | 1.1만 |
|---|
| 2026.09.04 | ₩2,307 | ₩2,360 | ₩2,213 | ₩2,240 | -2.91% | 1.5만 |
|---|
| 2026.09.03 | ₩2,146 | ₩2,414 | ₩2,146 | ₩2,280 | +6.25% | 1.3만 |
|---|
| 2026.09.02 | ₩2,266 | ₩2,454 | ₩2,173 | ₩2,253 | -0.59% | 3만 |
|---|
| 2026.09.01 | ₩2,763 | ₩2,870 | ₩1,792 | ₩2,347 | -15.05% | 7.5만 |
|---|
| 2026.08.31 | ₩2,696 | ₩2,988 | ₩2,696 | ₩2,856 | +5.97% | 2.6만 |
|---|
| 2026.08.28 | ₩2,964 | ₩2,977 | ₩2,575 | ₩2,749 | -7.24% | 3.7만 |
|---|
| 2026.08.27 | ₩2,910 | ₩3,084 | ₩2,843 | ₩2,883 | -0.92% | 4.7만 |
|---|
| 2026.08.26 | ₩3,017 | ₩3,272 | ₩2,830 | ₩3,004 | -0.44% | 1.5만 |
|---|
| 2026.08.25 | ₩3,058 | ₩3,192 | ₩3,017 | ₩3,044 | -0.44% | 2.3만 |
|---|
| 2026.08.24 | ₩3,239 | ₩3,279 | ₩2,950 | ₩2,964 | -8.49% | 3만 |
|---|
| 2026.08.21 | ₩3,379 | ₩3,473 | ₩3,178 | ₩3,192 | -5.56% | 4.2만 |
|---|
| 2026.08.20 | ₩3,299 | ₩3,527 | ₩3,299 | ₩3,453 | +4.67% | 2만 |
|---|
| 2026.08.19 | ₩3,487 | ₩3,520 | ₩3,379 | ₩3,420 | -1.92% | 1.2만 |
|---|
| 2026.08.18 | ₩3,477 | ₩3,570 | ₩3,433 | ₩3,433 | -1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩3,447 | ₩3,889 | ₩3,393 | ₩3,540 | +2.72% | 7.6만 |
|---|
| 2026.08.14 | ₩3,460 | ₩3,822 | ₩3,434 | ₩3,460 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩3,621 | ₩3,865 | ₩3,286 | ₩3,460 | -4.44% | 3.5만 |
|---|
| 2026.08.12 | ₩3,433 | ₩3,595 | ₩3,300 | ₩3,527 | +2.73% | 6.3만 |
|---|
| 2026.08.11 | ₩3,460 | ₩3,970 | ₩3,272 | ₩3,500 | +1.16% | 20.3만 |
|---|
| 2026.08.10 | ₩3,098 | ₩6,692 | ₩3,084 | ₩4,171 | +34.63% | 396.1만 |
|---|
| 2026.08.07 | ₩3,326 | ₩3,326 | ₩2,843 | ₩3,071 | -7.66% | 2.4만 |
|---|
| 2026.08.06 | ₩2,950 | ₩3,594 | ₩2,696 | ₩3,152 | +6.82% | 2.9만 |
|---|
| 2026.08.05 | ₩3,433 | ₩3,594 | ₩2,991 | ₩3,339 | -2.73% | 9.6천 |
|---|
| 2026.08.04 | ₩3,353 | ₩3,621 | ₩3,312 | ₩3,514 | +4.80% | 1.7만 |
|---|
| 2026.08.03 | ₩3,326 | ₩3,326 | ₩2,856 | ₩3,152 | -5.24% | 1.1만 |
|---|
| 2026.07.31 | ₩2,991 | ₩3,353 | ₩2,682 | ₩3,205 | +7.17% | 2.3만 |
|---|
| 2026.07.30 | ₩2,682 | ₩3,219 | ₩2,548 | ₩2,816 | +5.00% | 2.1만 |
|---|
| 2026.07.29 | ₩2,803 | ₩2,803 | ₩2,682 | ₩2,682 | -4.31% | 6.9천 |
|---|
| 2026.07.28 | ₩2,816 | ₩2,924 | ₩2,682 | ₩2,803 | -0.48% | 5.5천 |
|---|
| 2026.07.27 | ₩2,763 | ₩2,843 | ₩2,722 | ₩2,803 | +1.46% | 5.6천 |
|---|
| 2026.07.24 | ₩3,031 | ₩3,031 | ₩2,682 | ₩2,803 | -7.52% | 8.6천 |
|---|
| 2026.07.23 | ₩2,991 | ₩3,017 | ₩2,682 | ₩2,883 | -3.59% | 1.2만 |
|---|
| 2026.07.22 | ₩3,152 | ₩3,205 | ₩2,977 | ₩3,017 | -4.26% | 7.4천 |
|---|
| 2026.07.21 | ₩3,138 | ₩3,165 | ₩2,964 | ₩3,165 | +0.85% | 1.5만 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,353 | ₩3,098 | ₩3,152 | -2.89% | 6.5천 |
|---|
| 2026.07.17 | ₩3,219 | ₩3,299 | ₩3,138 | ₩3,165 | -1.67% | 7.5천 |
|---|
| 2026.07.16 | ₩3,353 | ₩3,487 | ₩3,084 | ₩3,098 | -7.60% | 1.3만 |
|---|
| 2026.07.15 | ₩3,339 | ₩3,339 | ₩3,111 | ₩3,178 | -4.82% | 7천 |
|---|
| 2026.07.14 | ₩3,621 | ₩3,621 | ₩3,017 | ₩3,219 | -11.11% | 2.3만 |
|---|
| 2026.07.13 | ₩3,782 | ₩3,809 | ₩3,433 | ₩3,473 | -8.16% | 1.3만 |
|---|
| 2026.07.10 | ₩3,889 | ₩3,889 | ₩3,688 | ₩3,755 | -3.45% | 8.4천 |
|---|
| 2026.07.09 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,809 | +1.43% | 7.9천 |
|---|
| 2026.07.08 | ₩4,023 | ₩4,023 | ₩3,755 | ₩3,876 | -3.67% | 1.5만 |
|---|
| 2026.07.07 | ₩4,090 | ₩4,157 | ₩4,023 | ₩4,104 | +0.33% | 5.7천 |
|---|
| 2026.07.06 | ₩3,943 | ₩4,157 | ₩3,889 | ₩4,144 | +5.10% | 9.9천 |
|---|
| 2026.07.02 | ₩3,849 | ₩4,291 | ₩3,822 | ₩4,171 | +8.36% | 1.3만 |
|---|
| 2026.07.01 | ₩3,768 | ₩3,956 | ₩3,648 | ₩3,929 | +4.27% | 1.9만 |
|---|
| 2026.06.30 | ₩4,037 | ₩4,037 | ₩3,661 | ₩3,876 | -3.99% | 1.9만 |
|---|
| 2026.06.29 | ₩4,291 | ₩4,291 | ₩3,688 | ₩4,023 | -6.25% | 3만 |
|---|
| 2026.06.26 | ₩4,023 | ₩4,426 | ₩3,889 | ₩4,318 | +7.33% | 4.6만 |
|---|
| 2026.06.25 | ₩4,050 | ₩4,157 | ₩3,849 | ₩4,023 | -0.66% | 1.4만 |
|---|
| 2026.06.24 | ₩4,010 | ₩4,157 | ₩3,929 | ₩4,157 | +3.68% | 1.9만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,157 | ₩3,983 | ₩4,130 | +1.99% | 2.7만 |
|---|
| 2026.06.22 | ₩3,742 | ₩4,171 | ₩3,581 | ₩4,171 | +11.47% | 6.8만 |
|---|
| 2026.06.18 | ₩4,157 | ₩7,094 | ₩3,406 | ₩4,023 | -3.23% | 209.1만 |
|---|
| 2026.06.17 | ₩3,795 | ₩4,358 | ₩3,795 | ₩4,023 | +6.01% | 7.4만 |
|---|
| 2026.06.16 | ₩4,023 | ₩4,157 | ₩3,822 | ₩3,822 | -5.00% | 1.6만 |
|---|
| 2026.06.15 | ₩3,996 | ₩4,157 | ₩3,889 | ₩3,970 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩4,278 | ₩4,439 | ₩3,715 | ₩3,715 | -13.17% | 4.1만 |
|---|
| 2026.06.11 | ₩4,345 | ₩4,734 | ₩4,332 | ₩4,399 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩4,023 | ₩4,600 | ₩4,023 | ₩4,600 | +14.33% | 2.3만 |
|---|
| 2026.06.09 | ₩4,184 | ₩4,479 | ₩4,023 | ₩4,050 | -3.21% | 2.1만 |
|---|
| 2026.06.08 | ₩4,063 | ₩4,734 | ₩4,023 | ₩4,063 | 0.00% | 13.1만 |
|---|
| 2026.06.05 | ₩4,426 | ₩4,519 | ₩3,943 | ₩4,184 | -5.45% | 1.6만 |
|---|
| 2026.06.04 | ₩4,747 | ₩4,855 | ₩4,399 | ₩4,399 | -7.34% | 7.5천 |
|---|
| 2026.06.03 | ₩4,774 | ₩4,962 | ₩4,707 | ₩4,747 | -0.56% | 6.4천 |
|---|
| 2026.06.02 | ₩5,217 | ₩5,230 | ₩4,721 | ₩4,747 | -9.00% | 1.3만 |
|---|
| 2026.06.01 | ₩4,855 | ₩5,136 | ₩4,814 | ₩5,096 | +4.97% | 1.3만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,498 | ₩4,318 | ₩4,761 | -8.97% | 4.8만 |
|---|
| 2026.05.28 | ₩4,680 | ₩5,579 | ₩4,573 | ₩5,190 | +10.89% | 3만 |
|---|
| 2026.05.27 | ₩4,680 | ₩4,828 | ₩3,755 | ₩4,828 | +3.15% | 1.7만 |
|---|
| 2026.05.26 | ₩5,177 | ₩5,311 | ₩4,466 | ₩4,493 | -13.21% | 3.8만 |
|---|
| 2026.05.22 | ₩4,251 | ₩5,619 | ₩3,983 | ₩5,391 | +26.81% | 75.5만 |
|---|
| 2026.05.21 | ₩3,943 | ₩4,104 | ₩3,889 | ₩4,023 | +2.04% | 2만 |
|---|
| 2026.05.20 | ₩4,278 | ₩4,278 | ₩3,929 | ₩3,943 | -7.84% | 8.1천 |
|---|
| 2026.05.19 | ₩4,023 | ₩4,050 | ₩3,661 | ₩3,956 | -1.67% | 4.4만 |
|---|
| 2026.05.18 | ₩4,144 | ₩4,198 | ₩4,037 | ₩4,077 | -1.62% | 6.1천 |
|---|
| 2026.05.15 | ₩4,291 | ₩4,372 | ₩4,117 | ₩4,157 | -3.13% | 3.2천 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,426 | ₩4,023 | ₩4,345 | +3.51% | 1.1만 |
|---|
| 2026.05.13 | ₩4,224 | ₩4,439 | ₩4,023 | ₩4,171 | -1.27% | 1.4만 |
|---|
| 2026.05.12 | ₩4,291 | ₩4,452 | ₩4,211 | ₩4,238 | -1.25% | 9.5천 |
|---|
| 2026.05.11 | ₩4,291 | ₩4,600 | ₩4,238 | ₩4,291 | 0.00% | 6.9천 |
|---|
| 2026.05.08 | ₩4,291 | ₩4,627 | ₩4,278 | ₩4,332 | +0.94% | 9.6천 |
|---|
| 2026.05.07 | ₩4,452 | ₩4,680 | ₩4,224 | ₩4,358 | -2.11% | 2.2만 |
|---|
| 2026.05.06 | ₩4,560 | ₩4,560 | ₩4,291 | ₩4,426 | -2.94% | 1.6만 |
|---|
| 2026.05.05 | ₩4,828 | ₩5,002 | ₩4,023 | ₩4,546 | -5.83% | 2.2만 |
|---|
| 2026.05.04 | ₩4,707 | ₩5,002 | ₩4,694 | ₩4,828 | +2.56% | 8.1천 |
|---|
| 2026.05.01 | ₩5,016 | ₩5,096 | ₩4,841 | ₩4,908 | -2.14% | 3.7천 |
|---|
| 2026.04.30 | ₩4,895 | ₩5,096 | ₩4,828 | ₩5,016 | +2.47% | 3.1천 |
|---|
| 2026.04.29 | ₩4,962 | ₩5,096 | ₩4,828 | ₩4,908 | -1.08% | 8.5천 |
|---|
| 2026.04.28 | ₩5,042 | ₩5,351 | ₩4,801 | ₩4,935 | -2.13% | 9천 |
|---|
| 2026.04.27 | ₩5,391 | ₩5,485 | ₩5,096 | ₩5,136 | -4.73% | 1.6만 |
|---|
| 2026.04.24 | ₩5,592 | ₩5,592 | ₩5,391 | ₩5,405 | -3.36% | 5.9천 |
|---|
| 2026.04.23 | ₩5,632 | ₩5,659 | ₩5,270 | ₩5,378 | -4.52% | 1.1만 |
|---|
| 2026.04.22 | ₩5,606 | ₩6,102 | ₩5,498 | ₩5,579 | -0.48% | 8.2천 |
|---|
| 2026.04.21 | ₩6,021 | ₩6,303 | ₩5,646 | ₩5,646 | -6.24% | 8.6천 |
|---|
| 2026.04.20 | ₩5,606 | ₩6,196 | ₩5,498 | ₩6,048 | +7.89% | 2.7만 |
|---|
| 2026.04.17 | ₩5,217 | ₩5,606 | ₩5,217 | ₩5,431 | +4.11% | 7천 |
|---|
| 2026.04.16 | ₩5,351 | ₩5,565 | ₩5,297 | ₩5,337 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩5,378 | ₩5,767 | ₩5,257 | ₩5,364 | -0.25% | 9.8천 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,700 | ₩5,257 | ₩5,257 | -2.00% | 1.4만 |
|---|
| 2026.04.13 | ₩5,083 | ₩5,860 | ₩5,029 | ₩5,498 | +8.18% | 9천 |
|---|
| 2026.04.10 | ₩5,163 | ₩5,632 | ₩5,096 | ₩5,230 | +1.30% | 1.1만 |
|---|
| 2026.04.09 | ₩5,096 | ₩5,431 | ₩5,029 | ₩5,029 | -1.32% | 1.2만 |
|---|
| 2026.04.08 | ₩5,217 | ₩5,498 | ₩5,163 | ₩5,163 | -1.03% | 1.9만 |
|---|
| 2026.04.07 | ₩5,056 | ₩5,565 | ₩5,042 | ₩5,123 | +1.33% | 4.8만 |
|---|
| 2026.04.06 | ₩4,627 | ₩7,067 | ₩4,627 | ₩4,975 | +7.54% | 152만 |
|---|
| 2026.04.02 | ₩4,519 | ₩5,096 | ₩4,452 | ₩4,586 | +1.48% | 8.7천 |
|---|
| 2026.04.01 | ₩4,439 | ₩5,123 | ₩4,439 | ₩4,586 | +3.32% | 2.8만 |
|---|
| 2026.03.31 | ₩4,305 | ₩4,694 | ₩4,291 | ₩4,533 | +5.30% | 1.9만 |
|---|
| 2026.03.30 | ₩4,962 | ₩4,962 | ₩4,157 | ₩4,291 | -13.51% | 3.1만 |
|---|
| 2026.03.27 | ₩4,935 | ₩5,163 | ₩4,828 | ₩4,962 | +0.54% | 1.5만 |
|---|
| 2026.03.26 | ₩5,472 | ₩5,525 | ₩4,935 | ₩5,163 | -5.64% | 2.4만 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,673 | ₩5,230 | ₩5,525 | +5.64% | 2.2만 |
|---|
| 2026.03.24 | ₩5,324 | ₩5,860 | ₩5,230 | ₩5,230 | -1.76% | 9.1천 |
|---|
| 2026.03.23 | ₩5,337 | ₩5,767 | ₩5,297 | ₩5,431 | +1.76% | 1.7만 |
|---|
| 2026.03.20 | ₩5,364 | ₩5,700 | ₩5,083 | ₩5,378 | +0.25% | 2.9만 |
|---|
| 2026.03.19 | ₩5,780 | ₩5,887 | ₩5,391 | ₩5,418 | -6.26% | 2.5만 |
|---|
| 2026.03.18 | ₩6,316 | ₩6,383 | ₩5,753 | ₩5,901 | -6.58% | 2만 |
|---|
| 2026.03.17 | ₩5,767 | ₩6,424 | ₩5,767 | ₩5,928 | +2.79% | 2.3만 |
|---|
| 2026.03.16 | ₩6,035 | ₩6,437 | ₩5,820 | ₩5,834 | -3.33% | 1.5만 |
|---|
| 2026.03.13 | ₩6,129 | ₩6,303 | ₩5,632 | ₩5,820 | -5.03% | 2.2만 |
|---|
| 2026.03.12 | ₩6,276 | ₩6,410 | ₩6,035 | ₩6,035 | -3.85% | 2.2만 |
|---|
| 2026.03.11 | ₩6,571 | ₩6,960 | ₩6,290 | ₩6,290 | -4.29% | 2만 |
|---|
| 2026.03.10 | ₩6,357 | ₩7,349 | ₩6,182 | ₩6,437 | +1.27% | 3만 |
|---|
| 2026.03.09 | ₩6,129 | ₩6,826 | ₩5,901 | ₩6,169 | +0.66% | 2.4만 |
|---|
| 2026.03.06 | ₩6,343 | ₩6,504 | ₩5,807 | ₩5,914 | -6.77% | 1.9만 |
|---|
| 2026.03.05 | ₩6,330 | ₩6,799 | ₩6,196 | ₩6,303 | -0.42% | 1.8만 |
|---|
| 2026.03.04 | ₩5,901 | ₩6,839 | ₩5,901 | ₩6,303 | +6.82% | 3.2만 |
|---|
| 2026.03.03 | ₩6,370 | ₩6,477 | ₩5,860 | ₩5,901 | -7.37% | 5.4만 |
|---|
| 2026.03.02 | ₩6,920 | ₩6,920 | ₩6,437 | ₩6,705 | -3.10% | 4만 |
|---|
| 2026.02.27 | ₩7,792 | ₩7,805 | ₩6,974 | ₩7,161 | -8.09% | 4.4만 |
|---|
| 2026.02.26 | ₩8,046 | ₩8,046 | ₩7,617 | ₩7,617 | -5.33% | 2.3만 |
|---|
| 2026.02.25 | ₩7,912 | ₩8,315 | ₩7,845 | ₩7,912 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩7,698 | ₩8,073 | ₩7,550 | ₩7,899 | +2.61% | 2만 |
|---|
| 2026.02.23 | ₩7,644 | ₩8,046 | ₩7,376 | ₩7,510 | -1.75% | 6.2만 |
|---|
| 2026.02.20 | ₩8,395 | ₩8,435 | ₩8,046 | ₩8,046 | -4.15% | 2.8만 |
|---|
| 2026.02.19 | ₩8,529 | ₩8,918 | ₩8,382 | ₩8,382 | -1.73% | 1.9만 |
|---|
| 2026.02.18 | ₩8,341 | ₩8,918 | ₩8,341 | ₩8,556 | +2.57% | 1.8만 |
|---|
| 2026.02.17 | ₩8,449 | ₩8,744 | ₩8,234 | ₩8,717 | +3.17% | 2.3만 |
|---|
| 2026.02.13 | ₩8,556 | ₩8,717 | ₩8,449 | ₩8,449 | -1.25% | 2.1만 |
|---|
| 2026.02.12 | ₩9,119 | ₩9,119 | ₩8,368 | ₩8,368 | -8.24% | 4.6만 |
|---|
| 2026.02.11 | ₩9,146 | ₩9,455 | ₩8,449 | ₩9,213 | +0.73% | 7.9만 |
|---|
| 2026.02.10 | ₩8,985 | ₩9,656 | ₩8,851 | ₩9,092 | +1.19% | 6.7만 |
|---|
| 2026.02.09 | ₩8,409 | ₩9,911 | ₩8,409 | ₩8,972 | +6.70% | 6.3만 |
|---|
| 2026.02.06 | ₩8,409 | ₩8,838 | ₩8,154 | ₩8,368 | -0.48% | 4.8만 |
|---|
| 2026.02.05 | ₩8,020 | ₩9,186 | ₩7,497 | ₩8,435 | +5.18% | 15.4만 |
|---|
| 2026.02.04 | ₩9,119 | ₩9,160 | ₩7,872 | ₩8,127 | -10.88% | 11.9만 |
|---|
| 2026.02.03 | ₩9,615 | ₩9,924 | ₩8,851 | ₩8,972 | -6.69% | 10.4만 |
|---|
| 2026.02.02 | ₩9,428 | ₩10,125 | ₩9,414 | ₩9,615 | +1.99% | 7.7만 |
|---|
| 2026.01.30 | ₩10,460 | ₩10,621 | ₩8,932 | ₩9,589 | -8.33% | 16.7만 |
|---|
| 2026.01.29 | ₩10,863 | ₩12,378 | ₩9,964 | ₩10,098 | -7.04% | 16.8만 |
|---|
| 2026.01.28 | ₩11,319 | ₩13,142 | ₩10,460 | ₩10,460 | -7.58% | 23.1만 |
|---|
| 2026.01.27 | ₩13,384 | ₩13,411 | ₩11,547 | ₩11,560 | -13.63% | 26.1만 |
|---|
| 2026.01.26 | ₩13,411 | ₩14,752 | ₩12,298 | ₩14,215 | +6.00% | 52.4만 |
|---|
| 2026.01.23 | ₩9,173 | ₩19,580 | ₩9,133 | ₩15,422 | +68.13% | 938.4만 |
|---|
| 2026.01.22 | ₩9,991 | ₩9,991 | ₩8,797 | ₩9,387 | -6.04% | 23.4만 |
|---|
| 2026.01.21 | ₩8,811 | ₩10,983 | ₩8,476 | ₩10,192 | +15.68% | 53.8만 |
|---|
| 2026.01.20 | ₩12,915 | ₩12,915 | ₩6,746 | ₩9,723 | -24.71% | 286.5만 |
|---|
| 2026.01.16 | ₩90,656 | ₩107,688 | ₩12,070 | ₩12,874 | -85.80% | 353.1만 |
|---|
| 2026.01.15 | ₩372,549 | ₩388,910 | ₩96,021 | ₩101,921 | -72.64% | 42.1만 |
|---|
| 2026.01.14 | ₩678,850 | ₩734,571 | ₩164,147 | ₩429,142 | -36.78% | 9.8만 |
|---|
| 2026.01.13 | ₩452,209 | ₩738,259 | ₩364,101 | ₩738,259 | +63.26% | 4.9만 |
|---|
| 2026.01.12 | ₩380,596 | ₩409,335 | ₩290,878 | ₩309,787 | -18.60% | 1.8만 |
|---|
| 2026.01.09 | ₩279,613 | ₩406,210 | ₩268,080 | ₩395,213 | +41.34% | 2만 |
|---|
| 2026.01.08 | ₩262,850 | ₩289,939 | ₩251,987 | ₩289,939 | +10.31% | 8.2천 |
|---|
| 2026.01.07 | ₩262,984 | ₩286,184 | ₩205,720 | ₩260,570 | -0.92% | 9.8천 |
|---|
| 2026.01.06 | ₩301,338 | ₩310,458 | ₩238,845 | ₩257,083 | -14.69% | 1.3만 |
|---|
| 2026.01.05 | ₩269,153 | ₩315,822 | ₩258,692 | ₩296,108 | +10.01% | 1.1만 |
|---|
| 2026.01.02 | ₩268,214 | ₩283,368 | ₩233,346 | ₩273,109 | +1.82% | 8.8천 |
|---|
| 2025.12.31 | ₩246,623 | ₩267,543 | ₩235,090 | ₩247,159 | +0.22% | 9.9천 |
|---|
| 2025.12.30 | ₩325,478 | ₩325,478 | ₩226,762 | ₩254,133 | -21.92% | 1.8만 |
|---|
| 2025.12.29 | ₩219,533 | ₩370,269 | ₩219,533 | ₩300,266 | +36.77% | 5.4만 |
|---|
| 2025.12.26 | ₩247,159 | ₩256,413 | ₩214,437 | ₩227,110 | -8.11% | 9.8천 |
|---|
| 2025.12.24 | ₩242,734 | ₩281,625 | ₩219,667 | ₩226,976 | -6.49% | 2.1만 |
|---|
| 2025.12.23 | ₩258,692 | ₩266,283 | ₩184,531 | ₩239,998 | -7.23% | 1.6만 |
|---|
| 2025.12.22 | ₩200,088 | ₩266,202 | ₩200,088 | ₩261,106 | +30.50% | 1.6만 |
|---|
| 2025.12.19 | ₩192,309 | ₩227,982 | ₩192,309 | ₩206,391 | +7.32% | 2.2만 |
|---|
| 2025.12.18 | ₩171,322 | ₩219,801 | ₩171,322 | ₩197,003 | +14.99% | 3.2만 |
|---|
| 2025.12.17 | ₩163,074 | ₩181,044 | ₩163,074 | ₩171,389 | +5.10% | 3.9천 |
|---|
| 2025.12.16 | ₩167,634 | ₩173,669 | ₩147,652 | ₩165,354 | -1.36% | 790 |
|---|
| 2025.12.15 | ₩173,937 | ₩189,896 | ₩154,223 | ₩168,707 | -3.01% | 6.6천 |
|---|
| 2025.12.12 | ₩144,567 | ₩283,234 | ₩144,567 | ₩208,134 | +43.97% | 4.8만 |
|---|
| 2025.12.11 | ₩137,326 | ₩147,840 | ₩118,953 | ₩131,961 | -3.91% | 5.3천 |
|---|
| 2025.12.10 | ₩179,703 | ₩192,980 | ₩130,084 | ₩149,261 | -16.94% | 7.6천 |
|---|
| 2025.12.09 | ₩226,104 | ₩226,104 | ₩166,963 | ₩174,607 | -22.78% | 8.8천 |
|---|
| 2025.12.08 | ₩243,270 | ₩266,109 | ₩221,813 | ₩223,020 | -8.32% | 5.9천 |
|---|
| 2025.12.05 | ₩234,285 | ₩283,100 | ₩231,938 | ₩248,098 | +5.90% | 4.3천 |
|---|
| 2025.12.04 | ₩225,300 | ₩258,625 | ₩221,585 | ₩246,086 | +9.23% | 4.3천 |
|---|
| 2025.12.03 | ₩266,202 | ₩271,956 | ₩201,161 | ₩222,618 | -16.37% | 1.1만 |
|---|
| 2025.12.02 | ₩207,732 | ₩333,926 | ₩207,732 | ₩300,668 | +44.74% | 2.3만 |
|---|
| 2025.12.01 | ₩184,129 | ₩209,207 | ₩184,129 | ₩200,892 | +9.10% | 2.8천 |
|---|
| 2025.11.28 | ₩175,010 | ₩190,432 | ₩175,010 | ₩184,799 | +5.59% | 2.5천 |
|---|
| 2025.11.26 | ₩140,276 | ₩167,634 | ₩140,276 | ₩167,634 | +19.50% | 3.1천 |
|---|
| 2025.11.25 | ₩122,037 | ₩140,812 | ₩122,037 | ₩140,142 | +14.84% | 4.5천 |
|---|
| 2025.11.24 | ₩115,064 | ₩134,107 | ₩115,064 | ₩124,720 | +8.39% | 3.3천 |
|---|
| 2025.11.21 | ₩106,883 | ₩117,344 | ₩96,423 | ₩114,259 | +6.90% | 2.9천 |
|---|
| 2025.11.20 | ₩116,003 | ₩120,696 | ₩107,286 | ₩108,224 | -6.71% | 3천 |
|---|
| 2025.11.19 | ₩111,443 | ₩116,338 | ₩111,443 | ₩113,320 | +1.68% | 1.7천 |
|---|
| 2025.11.18 | ₩118,014 | ₩124,049 | ₩106,213 | ₩112,650 | -4.55% | 5.8천 |
|---|
| 2025.11.17 | ₩113,589 | ₩118,282 | ₩101,117 | ₩115,332 | +1.53% | 7천 |
|---|
| 2025.11.14 | ₩109,431 | ₩117,679 | ₩107,822 | ₩112,248 | +2.57% | 1천 |
|---|
| 2025.11.13 | ₩110,638 | ₩115,466 | ₩108,627 | ₩111,175 | +0.48% | 4.6천 |
|---|
| 2025.11.12 | ₩108,090 | ₩116,338 | ₩106,749 | ₩108,627 | +0.50% | 2.1천 |
|---|
| 2025.11.11 | ₩115,332 | ₩120,428 | ₩107,286 | ₩108,493 | -5.93% | 9.2천 |
|---|
| 2025.11.10 | ₩109,297 | ₩119,221 | ₩109,297 | ₩116,941 | +6.99% | 3.3천 |
|---|
| 2025.11.07 | ₩111,711 | ₩113,991 | ₩104,845 | ₩109,297 | -2.16% | 5.2천 |
|---|
| 2025.11.06 | ₩116,740 | ₩116,874 | ₩111,845 | ₩111,845 | -4.19% | 2.3천 |
|---|
| 2025.11.05 | ₩113,495 | ₩121,769 | ₩113,495 | ₩118,014 | +3.98% | 3.1천 |
|---|
| 2025.11.04 | ₩109,431 | ₩117,344 | ₩107,420 | ₩115,600 | +5.64% | 6.4천 |
|---|
| 2025.11.03 | ₩114,125 | ₩122,037 | ₩109,297 | ₩111,443 | -2.35% | 1.6만 |
|---|
| 2025.10.31 | ₩123,915 | ₩123,915 | ₩113,723 | ₩116,137 | -6.28% | 3.2천 |
|---|
| 2025.10.30 | ₩118,148 | ₩125,323 | ₩109,297 | ₩121,501 | +2.84% | 8.6천 |
|---|
| 2025.10.29 | ₩122,976 | ₩125,967 | ₩108,090 | ₩118,282 | -3.82% | 6.5천 |
|---|
| 2025.10.28 | ₩119,355 | ₩132,766 | ₩118,014 | ₩123,647 | +3.60% | 7.9천 |
|---|
| 2025.10.27 | ₩105,945 | ₩119,355 | ₩105,945 | ₩119,355 | +12.66% | 1.4만 |
|---|
| 2025.10.24 | ₩110,638 | ₩110,638 | ₩105,006 | ₩105,945 | -4.24% | 4.5천 |
|---|
| 2025.10.23 | ₩101,385 | ₩112,650 | ₩101,385 | ₩111,443 | +9.92% | 1.2만 |
|---|
| 2025.10.22 | ₩108,895 | ₩113,910 | ₩100,580 | ₩103,262 | -5.17% | 6.8만 |
|---|
| 2025.10.21 | ₩107,420 | ₩122,306 | ₩106,749 | ₩112,918 | +5.12% | 12.7만 |
|---|
| 2025.10.20 | ₩103,933 | ₩111,711 | ₩103,933 | ₩110,236 | +6.06% | 5.5만 |
|---|
| 2025.10.17 | ₩107,420 | ₩112,382 | ₩100,580 | ₩103,396 | -3.75% | 22만 |
|---|
| 2025.10.16 | ₩105,810 | ₩111,295 | ₩101,921 | ₩103,396 | -2.28% | 17만 |
|---|
| 2025.10.15 | ₩105,810 | ₩119,087 | ₩104,215 | ₩109,565 | +3.55% | 19.4만 |
|---|
| 2025.10.14 | ₩105,274 | ₩110,638 | ₩99,373 | ₩105,810 | +0.51% | 8.5만 |
|---|
| 2025.10.13 | ₩104,603 | ₩126,061 | ₩102,055 | ₩105,408 | +0.77% | 16.8만 |
|---|
| 2025.10.10 | ₩103,262 | ₩112,650 | ₩93,875 | ₩100,714 | -2.47% | 11만 |
|---|