시장 데이터를 불러오는 중
전체 종목
Thryv Holdings, Inc. - Common Stock 과거 주가
Thryv Holdings, Inc. - Common Stock · THRY · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thryv Holdings, Inc. - Common Stock · THRY · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,943 | ₩1,977 | ₩1,876 | ₩1,889 | -2.76% | 29.6만 |
| 2026.10.08 | ₩1,916 | ₩1,997 | ₩1,889 | ₩1,956 | +2.10% | 63.7만 |
| 2026.10.07 | ₩1,809 | ₩1,943 | ₩1,735 | ₩1,930 | +6.67% | 60.3만 |
| 2026.10.06 | ₩1,997 | ₩2,017 | ₩1,796 | ₩1,849 | -7.38% | 101.2만 |
| 2026.10.05 | ₩2,010 | ₩2,044 | ₩1,990 | ₩1,997 | -0.67% | 41만 |
| 2026.10.02 | ₩2,144 | ₩2,144 | ₩2,023 | ₩2,037 | -5.00% | 30.5만 |
| 2026.10.01 | ₩2,171 | ₩2,171 | ₩2,010 | ₩2,104 | -3.09% | 77.1만 |
| 2026.09.30 | ₩2,131 | ₩2,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,104 |
| -1.26% |
| 56.3만 |
| 2026.09.29 | ₩2,131 | ₩2,171 | ₩2,077 | ₩2,131 | 0.00% | 53.3만 |
|---|
| 2026.09.28 | ₩2,385 | ₩2,385 | ₩2,144 | ₩2,151 | -9.83% | 93.9만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,446 | ₩2,372 | ₩2,399 | +1.13% | 42.8만 |
|---|
| 2026.09.24 | ₩2,452 | ₩2,486 | ₩2,372 | ₩2,399 | -2.19% | 49.8만 |
|---|
| 2026.09.23 | ₩2,640 | ₩2,653 | ₩2,466 | ₩2,466 | -6.60% | 36.8만 |
|---|
| 2026.09.22 | ₩2,693 | ₩2,734 | ₩2,559 | ₩2,653 | -1.49% | 53.8만 |
|---|
| 2026.09.21 | ₩2,519 | ₩2,734 | ₩2,506 | ₩2,680 | +6.38% | 97.7만 |
|---|
| 2026.09.18 | ₩2,452 | ₩2,613 | ₩2,391 | ₩2,452 | 0.00% | 162.8만 |
|---|
| 2026.09.17 | ₩2,586 | ₩2,640 | ₩2,439 | ₩2,479 | -4.15% | 55.4만 |
|---|
| 2026.09.16 | ₩2,653 | ₩2,673 | ₩2,573 | ₩2,640 | -0.51% | 48만 |
|---|
| 2026.09.15 | ₩2,667 | ₩2,680 | ₩2,506 | ₩2,667 | 0.00% | 73.7만 |
|---|
| 2026.09.14 | ₩2,573 | ₩2,913 | ₩2,559 | ₩2,667 | +3.65% | 179.6만 |
|---|
| 2026.09.11 | ₩2,492 | ₩2,517 | ₩2,372 | ₩2,399 | -3.76% | 39.2만 |
|---|
| 2026.09.10 | ₩2,479 | ₩2,499 | ₩2,385 | ₩2,452 | -1.08% | 62만 |
|---|
| 2026.09.09 | ₩2,586 | ₩2,586 | ₩2,466 | ₩2,479 | -4.15% | 55.6만 |
|---|
| 2026.09.08 | ₩2,734 | ₩2,740 | ₩2,566 | ₩2,620 | -4.17% | 60.7만 |
|---|
| 2026.09.04 | ₩2,573 | ₩2,787 | ₩2,492 | ₩2,787 | +8.33% | 79.8만 |
|---|
| 2026.09.03 | ₩2,506 | ₩2,620 | ₩2,492 | ₩2,573 | +2.67% | 104.9만 |
|---|
| 2026.09.02 | ₩2,412 | ₩2,519 | ₩2,360 | ₩2,519 | +4.44% | 86.9만 |
|---|
| 2026.09.01 | ₩2,559 | ₩2,559 | ₩2,385 | ₩2,412 | -5.76% | 73.7만 |
|---|
| 2026.08.31 | ₩2,519 | ₩2,640 | ₩2,519 | ₩2,559 | +1.60% | 60.4만 |
|---|
| 2026.08.28 | ₩2,519 | ₩2,586 | ₩2,492 | ₩2,546 | +1.06% | 48.3만 |
|---|
| 2026.08.27 | ₩2,559 | ₩2,653 | ₩2,539 | ₩2,546 | -0.52% | 48.7만 |
|---|
| 2026.08.26 | ₩2,586 | ₩2,640 | ₩2,492 | ₩2,546 | -1.55% | 52.3만 |
|---|
| 2026.08.25 | ₩2,640 | ₩2,680 | ₩2,573 | ₩2,586 | -2.03% | 42.8만 |
|---|
| 2026.08.24 | ₩2,801 | ₩2,841 | ₩2,613 | ₩2,640 | -5.74% | 55.8만 |
|---|
| 2026.08.21 | ₩2,774 | ₩2,834 | ₩2,707 | ₩2,787 | +0.48% | 47만 |
|---|
| 2026.08.20 | ₩2,814 | ₩2,814 | ₩2,620 | ₩2,747 | -2.38% | 59.2만 |
|---|
| 2026.08.19 | ₩2,667 | ₩2,921 | ₩2,649 | ₩2,801 | +5.03% | 75.1만 |
|---|
| 2026.08.18 | ₩2,653 | ₩2,707 | ₩2,506 | ₩2,640 | -0.51% | 73.9만 |
|---|
| 2026.08.17 | ₩2,894 | ₩2,948 | ₩2,506 | ₩2,660 | -8.10% | 153.4만 |
|---|
| 2026.08.14 | ₩2,935 | ₩2,982 | ₩2,841 | ₩2,894 | -1.37% | 77.9만 |
|---|
| 2026.08.13 | ₩2,774 | ₩3,063 | ₩2,760 | ₩2,921 | +5.31% | 129.4만 |
|---|
| 2026.08.12 | ₩2,881 | ₩2,905 | ₩2,754 | ₩2,774 | -3.72% | 111.8만 |
|---|
| 2026.08.11 | ₩2,908 | ₩2,935 | ₩2,801 | ₩2,868 | -1.38% | 102.3만 |
|---|
| 2026.08.10 | ₩3,216 | ₩3,229 | ₩2,881 | ₩2,888 | -10.21% | 123.9만 |
|---|
| 2026.08.07 | ₩3,698 | ₩3,705 | ₩3,216 | ₩3,270 | -11.59% | 238.7만 |
|---|
| 2026.08.06 | ₩3,283 | ₩3,350 | ₩3,140 | ₩3,296 | +0.41% | 137.8만 |
|---|
| 2026.08.05 | ₩3,873 | ₩3,965 | ₩3,256 | ₩3,276 | -15.40% | 182.8만 |
|---|
| 2026.08.04 | ₩4,569 | ₩4,690 | ₩3,189 | ₩3,980 | -12.90% | 339.7만 |
|---|
| 2026.08.03 | ₩5,427 | ₩5,789 | ₩5,427 | ₩5,708 | +5.19% | 46.9만 |
|---|
| 2026.07.31 | ₩5,427 | ₩5,521 | ₩5,266 | ₩5,427 | 0.00% | 29.9만 |
|---|
| 2026.07.30 | ₩5,588 | ₩5,668 | ₩5,226 | ₩5,427 | -2.88% | 40.1만 |
|---|
| 2026.07.29 | ₩5,628 | ₩5,802 | ₩5,461 | ₩5,548 | -1.43% | 31.6만 |
|---|
| 2026.07.28 | ₩5,588 | ₩5,775 | ₩5,561 | ₩5,574 | -0.24% | 32.4만 |
|---|
| 2026.07.27 | ₩5,186 | ₩5,601 | ₩5,186 | ₩5,574 | +7.49% | 42.4만 |
|---|
| 2026.07.24 | ₩5,092 | ₩5,407 | ₩5,005 | ₩5,119 | +0.53% | 42만 |
|---|
| 2026.07.23 | ₩5,012 | ₩5,132 | ₩4,904 | ₩5,025 | +0.27% | 48.2만 |
|---|
| 2026.07.22 | ₩5,025 | ₩5,186 | ₩4,945 | ₩5,119 | +1.87% | 72만 |
|---|
| 2026.07.21 | ₩5,172 | ₩5,253 | ₩5,005 | ₩5,025 | -2.85% | 60.2만 |
|---|
| 2026.07.20 | ₩5,105 | ₩5,199 | ₩4,770 | ₩5,172 | +1.31% | 59만 |
|---|
| 2026.07.17 | ₩5,481 | ₩5,641 | ₩5,025 | ₩5,152 | -5.99% | 46.2만 |
|---|
| 2026.07.16 | ₩5,494 | ₩5,648 | ₩5,407 | ₩5,628 | +2.44% | 47.4만 |
|---|
| 2026.07.15 | ₩5,521 | ₩5,742 | ₩5,481 | ₩5,494 | -0.49% | 25.9만 |
|---|
| 2026.07.14 | ₩5,454 | ₩5,775 | ₩5,407 | ₩5,601 | +2.70% | 29.4만 |
|---|
| 2026.07.13 | ₩5,454 | ₩5,762 | ₩5,427 | ₩5,507 | +0.98% | 38만 |
|---|
| 2026.07.10 | ₩5,762 | ₩5,829 | ₩5,400 | ₩5,481 | -4.88% | 29.5만 |
|---|
| 2026.07.09 | ₩5,400 | ₩5,789 | ₩5,360 | ₩5,789 | +7.20% | 51.2만 |
|---|
| 2026.07.08 | ₩5,481 | ₩5,574 | ₩5,388 | ₩5,467 | -0.24% | 30.4만 |
|---|
| 2026.07.07 | ₩5,735 | ₩5,856 | ₩5,548 | ₩5,561 | -3.04% | 43.5만 |
|---|
| 2026.07.06 | ₩5,668 | ₩5,822 | ₩5,588 | ₩5,735 | +1.18% | 45.9만 |
|---|
| 2026.07.02 | ₩5,534 | ₩5,943 | ₩5,507 | ₩5,749 | +3.87% | 56.5만 |
|---|
| 2026.07.01 | ₩5,347 | ₩5,840 | ₩5,327 | ₩5,534 | +3.51% | 67.5만 |
|---|
| 2026.06.30 | ₩5,561 | ₩5,621 | ₩5,239 | ₩5,280 | -5.06% | 51만 |
|---|
| 2026.06.29 | ₩5,668 | ₩5,934 | ₩5,481 | ₩5,561 | -1.89% | 84.8만 |
|---|
| 2026.06.26 | ₩4,958 | ₩5,668 | ₩4,904 | ₩5,601 | +12.97% | 241.4만 |
|---|
| 2026.06.25 | ₩5,025 | ₩5,146 | ₩4,945 | ₩4,958 | -1.33% | 37.5만 |
|---|
| 2026.06.24 | ₩4,904 | ₩5,166 | ₩4,824 | ₩5,065 | +3.28% | 51만 |
|---|
| 2026.06.23 | ₩4,462 | ₩4,971 | ₩4,462 | ₩4,931 | +10.51% | 68.8만 |
|---|
| 2026.06.22 | ₩4,636 | ₩4,690 | ₩4,476 | ₩4,516 | -2.60% | 55.8만 |
|---|
| 2026.06.18 | ₩4,770 | ₩4,837 | ₩4,655 | ₩4,690 | -1.69% | 71.8만 |
|---|
| 2026.06.17 | ₩5,105 | ₩5,266 | ₩4,683 | ₩4,730 | -7.35% | 62.6만 |
|---|
| 2026.06.16 | ₩5,146 | ₩5,253 | ₩5,045 | ₩5,092 | -1.04% | 42.1만 |
|---|
| 2026.06.15 | ₩5,253 | ₩5,380 | ₩5,139 | ₩5,146 | -2.04% | 39.2만 |
|---|
| 2026.06.12 | ₩5,132 | ₩5,253 | ₩4,971 | ₩5,172 | +0.78% | 37.4만 |
|---|
| 2026.06.11 | ₩5,038 | ₩5,146 | ₩4,904 | ₩5,079 | +0.80% | 50만 |
|---|
| 2026.06.10 | ₩5,065 | ₩5,253 | ₩5,018 | ₩5,038 | -0.53% | 33.2만 |
|---|
| 2026.06.09 | ₩5,119 | ₩5,293 | ₩4,978 | ₩5,092 | -0.52% | 45.2만 |
|---|
| 2026.06.08 | ₩5,025 | ₩5,139 | ₩4,958 | ₩5,079 | +1.07% | 40.2만 |
|---|
| 2026.06.05 | ₩5,119 | ₩5,260 | ₩4,918 | ₩4,985 | -2.62% | 46.7만 |
|---|
| 2026.06.04 | ₩4,891 | ₩5,260 | ₩4,879 | ₩5,092 | +4.11% | 49.3만 |
|---|
| 2026.06.03 | ₩5,159 | ₩5,206 | ₩4,757 | ₩4,851 | -5.97% | 96.5만 |
|---|
| 2026.06.02 | ₩5,440 | ₩5,440 | ₩5,105 | ₩5,226 | -3.94% | 75.4만 |
|---|
| 2026.06.01 | ₩5,199 | ₩5,627 | ₩5,179 | ₩5,534 | +6.44% | 104.9만 |
|---|
| 2026.05.29 | ₩5,213 | ₩5,541 | ₩5,132 | ₩5,199 | -0.26% | 158만 |
|---|
| 2026.05.28 | ₩4,918 | ₩5,260 | ₩4,777 | ₩5,239 | +6.54% | 73만 |
|---|
| 2026.05.27 | ₩4,824 | ₩5,005 | ₩4,750 | ₩4,904 | +1.67% | 90.6만 |
|---|
| 2026.05.26 | ₩5,306 | ₩5,333 | ₩4,858 | ₩4,878 | -8.08% | 89.9만 |
|---|
| 2026.05.22 | ₩5,146 | ₩5,434 | ₩5,025 | ₩5,320 | +3.39% | 131.9만 |
|---|
| 2026.05.21 | ₩4,998 | ₩5,172 | ₩4,878 | ₩5,146 | +2.95% | 117.2만 |
|---|
| 2026.05.20 | ₩4,703 | ₩5,092 | ₩4,511 | ₩5,065 | +7.69% | 115.6만 |
|---|
| 2026.05.19 | ₩4,650 | ₩4,811 | ₩4,556 | ₩4,757 | +2.31% | 88.5만 |
|---|
| 2026.05.18 | ₩4,556 | ₩4,764 | ₩4,482 | ₩4,583 | +0.59% | 81만 |
|---|
| 2026.05.15 | ₩4,355 | ₩4,643 | ₩4,288 | ₩4,569 | +4.92% | 85.6만 |
|---|
| 2026.05.14 | ₩4,583 | ₩4,636 | ₩4,375 | ₩4,409 | -3.80% | 73.9만 |
|---|
| 2026.05.13 | ₩4,650 | ₩4,663 | ₩4,429 | ₩4,610 | -0.86% | 95.9만 |
|---|
| 2026.05.12 | ₩4,636 | ₩4,824 | ₩4,496 | ₩4,650 | +0.29% | 111만 |
|---|
| 2026.05.11 | ₩5,105 | ₩5,615 | ₩4,663 | ₩4,690 | -8.14% | 125.4만 |
|---|
| 2026.05.08 | ₩5,012 | ₩5,253 | ₩4,851 | ₩5,105 | +1.87% | 112.5만 |
|---|
| 2026.05.07 | ₩4,891 | ₩5,119 | ₩4,891 | ₩4,985 | +1.92% | 66.1만 |
|---|
| 2026.05.06 | ₩5,065 | ₩5,112 | ₩4,851 | ₩4,864 | -3.97% | 73.9만 |
|---|
| 2026.05.05 | ₩5,025 | ₩5,300 | ₩4,985 | ₩5,105 | +1.60% | 126.1만 |
|---|
| 2026.05.04 | ₩5,226 | ₩5,400 | ₩4,898 | ₩4,971 | -4.87% | 150.3만 |
|---|
| 2026.05.01 | ₩4,904 | ₩5,333 | ₩4,811 | ₩5,132 | +4.64% | 183.5만 |
|---|
| 2026.04.30 | ₩5,266 | ₩5,722 | ₩4,677 | ₩4,797 | -8.91% | 176.3만 |
|---|
| 2026.04.29 | ₩5,213 | ₩5,300 | ₩4,891 | ₩4,904 | -5.91% | 158.6만 |
|---|
| 2026.04.28 | ₩5,293 | ₩5,306 | ₩5,052 | ₩5,172 | -2.28% | 198.3만 |
|---|
| 2026.04.27 | ₩4,690 | ₩5,340 | ₩4,690 | ₩5,065 | +8.00% | 221.1만 |
|---|
| 2026.04.24 | ₩4,181 | ₩4,449 | ₩4,181 | ₩4,449 | +6.41% | 28.3만 |
|---|
| 2026.04.23 | ₩4,556 | ₩4,556 | ₩4,134 | ₩4,234 | -7.06% | 39만 |
|---|
| 2026.04.22 | ₩4,569 | ₩4,643 | ₩4,429 | ₩4,556 | -0.29% | 36.2만 |
|---|
| 2026.04.21 | ₩4,382 | ₩4,750 | ₩4,368 | ₩4,543 | +3.67% | 55.6만 |
|---|
| 2026.04.20 | ₩4,328 | ₩4,529 | ₩4,315 | ₩4,382 | +1.24% | 45.8만 |
|---|
| 2026.04.17 | ₩4,449 | ₩4,603 | ₩4,301 | ₩4,342 | -2.41% | 57.9만 |
|---|
| 2026.04.16 | ₩4,543 | ₩4,636 | ₩4,395 | ₩4,409 | -2.95% | 41만 |
|---|
| 2026.04.15 | ₩4,167 | ₩4,563 | ₩4,141 | ₩4,543 | +9.00% | 48.8만 |
|---|
| 2026.04.14 | ₩3,940 | ₩4,141 | ₩3,940 | ₩4,141 | +5.10% | 43만 |
|---|
| 2026.04.13 | ₩3,873 | ₩3,973 | ₩3,745 | ₩3,953 | +2.08% | 80.7만 |
|---|
| 2026.04.10 | ₩3,953 | ₩4,000 | ₩3,799 | ₩3,886 | -1.69% | 28.1만 |
|---|
| 2026.04.09 | ₩3,899 | ₩4,007 | ₩3,792 | ₩3,966 | +1.72% | 34.3만 |
|---|
| 2026.04.08 | ₩4,127 | ₩4,127 | ₩3,812 | ₩3,966 | -3.90% | 48.5만 |
|---|
| 2026.04.07 | ₩3,792 | ₩4,013 | ₩3,645 | ₩3,966 | +4.59% | 114.1만 |
|---|
| 2026.04.06 | ₩3,739 | ₩3,899 | ₩3,678 | ₩3,779 | +1.08% | 59.8만 |
|---|
| 2026.04.02 | ₩3,618 | ₩3,826 | ₩3,538 | ₩3,752 | +3.70% | 38.5만 |
|---|
| 2026.04.01 | ₩3,712 | ₩3,752 | ₩3,578 | ₩3,698 | -0.36% | 41.8만 |
|---|
| 2026.03.31 | ₩3,484 | ₩3,705 | ₩3,430 | ₩3,672 | +5.38% | 54만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,451 | ₩3,343 | ₩3,417 | +2.00% | 63.3만 |
|---|
| 2026.03.27 | ₩3,417 | ₩3,511 | ₩3,283 | ₩3,337 | -2.35% | 62.4만 |
|---|
| 2026.03.26 | ₩3,457 | ₩3,638 | ₩3,390 | ₩3,484 | +0.78% | 44.1만 |
|---|
| 2026.03.25 | ₩3,873 | ₩3,886 | ₩3,457 | ₩3,497 | -9.69% | 47.2만 |
|---|
| 2026.03.24 | ₩4,020 | ₩4,020 | ₩3,712 | ₩3,806 | -5.33% | 69.3만 |
|---|
| 2026.03.23 | ₩3,765 | ₩4,047 | ₩3,685 | ₩3,980 | +5.69% | 67.9만 |
|---|
| 2026.03.20 | ₩3,672 | ₩3,779 | ₩3,570 | ₩3,725 | +1.46% | 150.1만 |
|---|
| 2026.03.19 | ₩3,430 | ₩3,705 | ₩3,310 | ₩3,685 | +7.42% | 123.8만 |
|---|
| 2026.03.18 | ₩3,578 | ₩3,618 | ₩3,417 | ₩3,430 | -4.12% | 125.8만 |
|---|
| 2026.03.17 | ₩3,564 | ₩4,074 | ₩3,564 | ₩3,618 | +1.50% | 231.4만 |
|---|
| 2026.03.16 | ₩3,966 | ₩4,074 | ₩3,558 | ₩3,564 | -10.14% | 94.9만 |
|---|
| 2026.03.13 | ₩3,966 | ₩4,114 | ₩3,759 | ₩3,940 | -0.68% | 95만 |
|---|
| 2026.03.12 | ₩4,248 | ₩4,415 | ₩3,966 | ₩3,980 | -6.31% | 56.8만 |
|---|
| 2026.03.11 | ₩4,234 | ₩4,322 | ₩4,094 | ₩4,301 | +1.58% | 58.9만 |
|---|
| 2026.03.10 | ₩4,167 | ₩4,516 | ₩4,047 | ₩4,275 | +2.57% | 116.2만 |
|---|
| 2026.03.09 | ₩4,154 | ₩4,636 | ₩4,121 | ₩4,221 | +1.61% | 123.7만 |
|---|
| 2026.03.06 | ₩4,328 | ₩4,476 | ₩4,100 | ₩4,261 | -1.55% | 119.1만 |
|---|
| 2026.03.05 | ₩4,288 | ₩4,945 | ₩4,275 | ₩4,449 | +3.75% | 143.3만 |
|---|
| 2026.03.04 | ₩4,476 | ₩4,717 | ₩4,161 | ₩4,275 | -4.49% | 185.5만 |
|---|
| 2026.03.03 | ₩3,417 | ₩3,940 | ₩3,363 | ₩3,940 | +15.29% | 257.5만 |
|---|
| 2026.03.02 | ₩2,935 | ₩3,618 | ₩2,935 | ₩3,578 | +21.92% | 388.6만 |
|---|
| 2026.02.27 | ₩2,734 | ₩3,149 | ₩2,559 | ₩3,109 | +13.73% | 825.4만 |
|---|
| 2026.02.26 | ₩4,382 | ₩4,409 | ₩2,760 | ₩2,814 | -35.78% | 663.8만 |
|---|
| 2026.02.25 | ₩5,038 | ₩5,300 | ₩5,018 | ₩5,253 | +4.26% | 101.4만 |
|---|
| 2026.02.24 | ₩4,971 | ₩5,191 | ₩4,938 | ₩5,025 | +1.08% | 64.2만 |
|---|
| 2026.02.23 | ₩5,172 | ₩5,387 | ₩4,945 | ₩5,005 | -3.24% | 79.8만 |
|---|
| 2026.02.20 | ₩4,878 | ₩5,427 | ₩4,824 | ₩5,226 | +7.14% | 148.3만 |
|---|
| 2026.02.19 | ₩5,065 | ₩5,213 | ₩4,837 | ₩5,092 | +0.53% | 57.9만 |
|---|
| 2026.02.18 | ₩4,824 | ₩5,333 | ₩4,770 | ₩5,105 | +5.83% | 139.4만 |
|---|
| 2026.02.17 | ₩4,824 | ₩4,884 | ₩4,630 | ₩4,811 | -0.28% | 63.9만 |
|---|
| 2026.02.13 | ₩4,851 | ₩4,998 | ₩4,757 | ₩4,851 | 0.00% | 47만 |
|---|
| 2026.02.12 | ₩5,132 | ₩5,219 | ₩4,697 | ₩4,851 | -5.48% | 93.7만 |
|---|
| 2026.02.11 | ₩5,521 | ₩5,628 | ₩4,992 | ₩5,119 | -7.28% | 99만 |
|---|
| 2026.02.10 | ₩5,266 | ₩5,842 | ₩5,266 | ₩5,521 | +4.83% | 269.9만 |
|---|
| 2026.02.09 | ₩5,186 | ₩5,387 | ₩4,958 | ₩5,266 | +1.55% | 136.8만 |
|---|
| 2026.02.06 | ₩5,280 | ₩5,548 | ₩5,065 | ₩5,226 | -1.02% | 148.2만 |
|---|
| 2026.02.05 | ₩5,682 | ₩5,708 | ₩5,159 | ₩5,213 | -8.25% | 143.1만 |
|---|
| 2026.02.04 | ₩5,936 | ₩6,043 | ₩5,615 | ₩5,668 | -4.51% | 141.7만 |
|---|
| 2026.02.03 | ₩6,298 | ₩6,389 | ₩5,802 | ₩5,936 | -5.74% | 96.6만 |
|---|
| 2026.02.02 | ₩6,419 | ₩6,707 | ₩6,285 | ₩6,298 | -1.88% | 62.8만 |
|---|
| 2026.01.30 | ₩6,311 | ₩6,466 | ₩6,137 | ₩6,445 | +2.12% | 105.4만 |
|---|
| 2026.01.29 | ₩6,177 | ₩6,419 | ₩5,976 | ₩6,392 | +3.47% | 80.6만 |
|---|
| 2026.01.28 | ₩6,057 | ₩6,311 | ₩6,057 | ₩6,177 | +1.99% | 69.2만 |
|---|
| 2026.01.27 | ₩6,445 | ₩6,445 | ₩6,037 | ₩6,057 | -6.03% | 68.7만 |
|---|
| 2026.01.26 | ₩6,700 | ₩6,781 | ₩6,472 | ₩6,499 | -3.00% | 57.1만 |
|---|
| 2026.01.23 | ₩7,142 | ₩7,263 | ₩6,673 | ₩6,714 | -6.00% | 66.5만 |
|---|
| 2026.01.22 | ₩6,834 | ₩7,296 | ₩6,807 | ₩7,196 | +5.29% | 83.6만 |
|---|
| 2026.01.21 | ₩6,660 | ₩6,968 | ₩6,653 | ₩6,767 | +1.61% | 53.1만 |
|---|
| 2026.01.20 | ₩6,727 | ₩6,908 | ₩6,620 | ₩6,660 | -1.00% | 44.8만 |
|---|
| 2026.01.16 | ₩7,156 | ₩7,169 | ₩6,861 | ₩6,941 | -3.00% | 63.6만 |
|---|
| 2026.01.15 | ₩7,303 | ₩7,410 | ₩7,102 | ₩7,183 | -1.65% | 53.6만 |
|---|
| 2026.01.14 | ₩7,129 | ₩7,384 | ₩7,015 | ₩7,357 | +3.20% | 71.3만 |
|---|
| 2026.01.13 | ₩7,518 | ₩7,524 | ₩7,116 | ₩7,129 | -5.17% | 81만 |
|---|
| 2026.01.12 | ₩7,357 | ₩7,672 | ₩7,223 | ₩7,518 | +2.19% | 61.5만 |
|---|
| 2026.01.09 | ₩7,745 | ₩7,799 | ₩7,276 | ₩7,397 | -4.50% | 68.3만 |
|---|
| 2026.01.08 | ₩7,625 | ₩7,806 | ₩7,518 | ₩7,759 | +1.76% | 63만 |
|---|
| 2026.01.07 | ₩8,013 | ₩8,054 | ₩7,652 | ₩7,719 | -3.68% | 40.6만 |
|---|
| 2026.01.06 | ₩7,745 | ₩8,060 | ₩7,618 | ₩8,013 | +3.46% | 58.4만 |
|---|
| 2026.01.05 | ₩7,678 | ₩8,007 | ₩7,678 | ₩7,786 | +1.40% | 72.4만 |
|---|
| 2026.01.02 | ₩8,174 | ₩8,201 | ₩7,571 | ₩7,598 | -7.05% | 75.5만 |
|---|
| 2025.12.31 | ₩8,147 | ₩8,228 | ₩8,013 | ₩8,107 | -0.49% | 52.2만 |
|---|
| 2025.12.30 | ₩8,188 | ₩8,415 | ₩8,147 | ₩8,174 | -0.16% | 79.2만 |
|---|
| 2025.12.29 | ₩8,121 | ₩8,241 | ₩8,027 | ₩8,214 | +1.16% | 71.5만 |
|---|
| 2025.12.26 | ₩8,201 | ₩8,248 | ₩8,020 | ₩8,174 | -0.33% | 54.4만 |
|---|
| 2025.12.24 | ₩8,134 | ₩8,255 | ₩8,047 | ₩8,201 | +0.82% | 33.6만 |
|---|
| 2025.12.23 | ₩7,960 | ₩8,268 | ₩7,812 | ₩8,134 | +2.19% | 92.6만 |
|---|
| 2025.12.22 | ₩8,188 | ₩8,301 | ₩7,987 | ₩8,000 | -2.29% | 83.6만 |
|---|
| 2025.12.19 | ₩8,000 | ₩8,234 | ₩7,826 | ₩8,188 | +2.35% | 772.8만 |
|---|
| 2025.12.18 | ₩8,107 | ₩8,201 | ₩7,839 | ₩8,040 | -0.83% | 86.4만 |
|---|
| 2025.12.17 | ₩7,853 | ₩8,147 | ₩7,678 | ₩8,094 | +3.07% | 107.4만 |
|---|
| 2025.12.16 | ₩7,652 | ₩7,906 | ₩7,571 | ₩7,759 | +1.40% | 79만 |
|---|
| 2025.12.15 | ₩7,866 | ₩7,933 | ₩7,625 | ₩7,678 | -2.39% | 115.3만 |
|---|
| 2025.12.12 | ₩8,174 | ₩8,255 | ₩7,732 | ₩7,799 | -4.59% | 80.4만 |
|---|
| 2025.12.11 | ₩8,255 | ₩8,382 | ₩7,960 | ₩8,174 | -0.97% | 90.1만 |
|---|
| 2025.12.10 | ₩7,946 | ₩8,301 | ₩7,946 | ₩8,268 | +4.05% | 113.7만 |
|---|
| 2025.12.09 | ₩7,759 | ₩8,013 | ₩7,544 | ₩7,987 | +2.94% | 71.3만 |
|---|
| 2025.12.08 | ₩7,906 | ₩8,040 | ₩7,732 | ₩7,826 | -1.02% | 185.4만 |
|---|
| 2025.12.05 | ₩7,705 | ₩8,295 | ₩7,685 | ₩7,920 | +2.78% | 82.5만 |
|---|
| 2025.12.04 | ₩8,107 | ₩8,165 | ₩7,598 | ₩7,705 | -4.96% | 63만 |
|---|
| 2025.12.03 | ₩7,772 | ₩8,214 | ₩7,732 | ₩8,188 | +5.34% | 105.5만 |
|---|
| 2025.12.02 | ₩7,518 | ₩7,826 | ₩7,397 | ₩7,799 | +3.74% | 67.6만 |
|---|
| 2025.12.01 | ₩7,477 | ₩7,605 | ₩7,410 | ₩7,491 | +0.18% | 73.7만 |
|---|
| 2025.11.28 | ₩7,571 | ₩7,611 | ₩7,464 | ₩7,544 | -0.35% | 34.4만 |
|---|
| 2025.11.26 | ₩7,665 | ₩7,678 | ₩7,504 | ₩7,531 | -1.75% | 115.1만 |
|---|
| 2025.11.25 | ₩7,705 | ₩7,806 | ₩7,544 | ₩7,665 | -0.52% | 72.1만 |
|---|
| 2025.11.24 | ₩7,410 | ₩7,765 | ₩7,183 | ₩7,692 | +3.80% | 250.4만 |
|---|
| 2025.11.21 | ₩7,223 | ₩7,551 | ₩7,035 | ₩7,424 | +2.78% | 87.2만 |
|---|
| 2025.11.20 | ₩7,585 | ₩7,745 | ₩7,142 | ₩7,223 | -4.77% | 128.1만 |
|---|
| 2025.11.19 | ₩7,638 | ₩7,725 | ₩7,357 | ₩7,477 | -2.11% | 71만 |
|---|
| 2025.11.18 | ₩7,732 | ₩7,812 | ₩7,504 | ₩7,558 | -2.25% | 116.7만 |
|---|
| 2025.11.17 | ₩7,812 | ₩7,893 | ₩7,638 | ₩7,786 | -0.34% | 93.5만 |
|---|
| 2025.11.14 | ₩7,906 | ₩8,121 | ₩7,843 | ₩7,879 | -0.34% | 100.4만 |
|---|
| 2025.11.13 | ₩8,281 | ₩8,335 | ₩8,067 | ₩8,094 | -2.27% | 88.2만 |
|---|
| 2025.11.12 | ₩8,429 | ₩8,563 | ₩8,335 | ₩8,415 | -0.16% | 96.3만 |
|---|
| 2025.11.11 | ₩8,844 | ₩8,844 | ₩8,368 | ₩8,402 | -5.00% | 117.1만 |
|---|
| 2025.11.10 | ₩8,536 | ₩8,643 | ₩8,355 | ₩8,456 | -0.94% | 144.6만 |
|---|
| 2025.11.07 | ₩9,085 | ₩9,246 | ₩8,322 | ₩8,389 | -7.67% | 128.8만 |
|---|
| 2025.11.06 | ₩9,675 | ₩9,930 | ₩9,038 | ₩9,219 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩8,898 | ₩9,688 | ₩8,824 | ₩9,675 | +8.73% | 150.2만 |
|---|
| 2025.11.04 | ₩8,951 | ₩9,072 | ₩8,516 | ₩8,831 | -1.35% | 215.8만 |
|---|
| 2025.11.03 | ₩10,291 | ₩10,378 | ₩9,407 | ₩9,420 | -8.46% | 152만 |
|---|
| 2025.10.31 | ₩10,734 | ₩10,734 | ₩10,117 | ₩10,332 | -3.75% | 166.4만 |
|---|
| 2025.10.30 | ₩14,593 | ₩14,606 | ₩10,506 | ₩10,948 | -24.98% | 457.6만 |
|---|
| 2025.10.29 | ₩16,027 | ₩16,185 | ₩15,363 | ₩15,678 | -2.17% | 86.7만 |
|---|
| 2025.10.28 | ₩16,214 | ₩16,281 | ₩16,020 | ₩16,080 | -0.83% | 38.8만 |
|---|
| 2025.10.27 | ₩16,804 | ₩16,844 | ₩16,187 | ₩16,214 | -3.51% | 29.9만 |
|---|
| 2025.10.24 | ₩16,630 | ₩16,790 | ₩16,536 | ₩16,697 | +0.40% | 23.7만 |
|---|
| 2025.10.23 | ₩16,281 | ₩16,603 | ₩16,281 | ₩16,429 | +0.91% | 24.6만 |
|---|
| 2025.10.22 | ₩16,241 | ₩16,770 | ₩16,187 | ₩16,281 | +0.25% | 38.4만 |
|---|
| 2025.10.21 | ₩15,705 | ₩16,489 | ₩15,705 | ₩16,362 | +4.18% | 29.9만 |
|---|
| 2025.10.20 | ₩15,089 | ₩15,819 | ₩15,022 | ₩15,732 | +4.26% | 29.2만 |
|---|
| 2025.10.17 | ₩14,780 | ₩14,955 | ₩14,680 | ₩14,847 | +0.45% | 29.4만 |
|---|
| 2025.10.16 | ₩15,330 | ₩16,053 | ₩14,834 | ₩14,914 | -2.71% | 33만 |
|---|
| 2025.10.15 | ₩15,263 | ₩15,504 | ₩15,028 | ₩15,316 | +0.35% | 56.9만 |
|---|
| 2025.10.14 | ₩14,512 | ₩15,008 | ₩14,512 | ₩14,928 | +2.86% | 45.8만 |
|---|
| 2025.10.13 | ₩14,660 | ₩14,834 | ₩14,445 | ₩14,807 | +1.01% | 35.7만 |
|---|
| 2025.10.10 | ₩15,102 | ₩15,303 | ₩14,365 | ₩14,378 | -4.79% | 42.4만 |
|---|