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 | ₩1,944 | ₩1,978 | ₩1,877 | ₩1,891 | -2.76% | 29.6만 |
| 2026.10.08 | ₩1,917 | ₩1,998 | ₩1,891 | ₩1,958 | +2.10% | 63.7만 |
| 2026.10.07 | ₩1,810 | ₩1,944 | ₩1,736 | ₩1,931 | +6.67% | 60.3만 |
| 2026.10.06 | ₩1,998 | ₩2,018 | ₩1,797 | ₩1,850 | -7.38% | 101.2만 |
| 2026.10.05 | ₩2,011 | ₩2,045 | ₩1,991 | ₩1,998 | -0.67% | 41만 |
| 2026.10.02 | ₩2,145 | ₩2,145 | ₩2,025 | ₩2,038 | -5.00% | 30.5만 |
| 2026.10.01 | ₩2,172 | ₩2,172 | ₩2,011 | ₩2,105 | -3.09% | 77.1만 |
| 2026.09.30 | ₩2,132 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| -1.26% |
| 56.3만 |
| 2026.09.29 | ₩2,132 | ₩2,172 | ₩2,078 | ₩2,132 | 0.00% | 53.3만 |
|---|
| 2026.09.28 | ₩2,387 | ₩2,387 | ₩2,145 | ₩2,152 | -9.83% | 93.9만 |
|---|
| 2026.09.25 | ₩2,373 | ₩2,447 | ₩2,373 | ₩2,400 | +1.13% | 42.8만 |
|---|
| 2026.09.24 | ₩2,454 | ₩2,487 | ₩2,373 | ₩2,400 | -2.19% | 49.8만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,655 | ₩2,467 | ₩2,467 | -6.60% | 36.8만 |
|---|
| 2026.09.22 | ₩2,695 | ₩2,735 | ₩2,561 | ₩2,655 | -1.49% | 53.8만 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,735 | ₩2,507 | ₩2,682 | +6.38% | 97.7만 |
|---|
| 2026.09.18 | ₩2,454 | ₩2,615 | ₩2,392 | ₩2,454 | 0.00% | 162.8만 |
|---|
| 2026.09.17 | ₩2,588 | ₩2,642 | ₩2,440 | ₩2,481 | -4.15% | 55.4만 |
|---|
| 2026.09.16 | ₩2,655 | ₩2,675 | ₩2,575 | ₩2,642 | -0.51% | 48만 |
|---|
| 2026.09.15 | ₩2,668 | ₩2,682 | ₩2,507 | ₩2,668 | 0.00% | 73.7만 |
|---|
| 2026.09.14 | ₩2,575 | ₩2,915 | ₩2,561 | ₩2,668 | +3.65% | 179.6만 |
|---|
| 2026.09.11 | ₩2,494 | ₩2,518 | ₩2,373 | ₩2,400 | -3.76% | 39.2만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,501 | ₩2,387 | ₩2,454 | -1.08% | 62만 |
|---|
| 2026.09.09 | ₩2,588 | ₩2,588 | ₩2,467 | ₩2,481 | -4.15% | 55.6만 |
|---|
| 2026.09.08 | ₩2,735 | ₩2,742 | ₩2,568 | ₩2,621 | -4.17% | 60.7만 |
|---|
| 2026.09.04 | ₩2,575 | ₩2,789 | ₩2,494 | ₩2,789 | +8.33% | 79.8만 |
|---|
| 2026.09.03 | ₩2,507 | ₩2,621 | ₩2,494 | ₩2,575 | +2.67% | 104.9만 |
|---|
| 2026.09.02 | ₩2,414 | ₩2,521 | ₩2,361 | ₩2,521 | +4.44% | 86.9만 |
|---|
| 2026.09.01 | ₩2,561 | ₩2,561 | ₩2,387 | ₩2,414 | -5.76% | 73.7만 |
|---|
| 2026.08.31 | ₩2,521 | ₩2,642 | ₩2,521 | ₩2,561 | +1.60% | 60.4만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,588 | ₩2,494 | ₩2,548 | +1.06% | 48.3만 |
|---|
| 2026.08.27 | ₩2,561 | ₩2,655 | ₩2,541 | ₩2,548 | -0.52% | 48.7만 |
|---|
| 2026.08.26 | ₩2,588 | ₩2,642 | ₩2,494 | ₩2,548 | -1.55% | 52.3만 |
|---|
| 2026.08.25 | ₩2,642 | ₩2,682 | ₩2,575 | ₩2,588 | -2.03% | 42.8만 |
|---|
| 2026.08.24 | ₩2,802 | ₩2,843 | ₩2,615 | ₩2,642 | -5.74% | 55.8만 |
|---|
| 2026.08.21 | ₩2,776 | ₩2,836 | ₩2,709 | ₩2,789 | +0.48% | 47만 |
|---|
| 2026.08.20 | ₩2,816 | ₩2,816 | ₩2,621 | ₩2,749 | -2.38% | 59.2만 |
|---|
| 2026.08.19 | ₩2,668 | ₩2,923 | ₩2,651 | ₩2,802 | +5.03% | 75.1만 |
|---|
| 2026.08.18 | ₩2,655 | ₩2,709 | ₩2,507 | ₩2,642 | -0.51% | 73.9만 |
|---|
| 2026.08.17 | ₩2,896 | ₩2,950 | ₩2,507 | ₩2,662 | -8.10% | 153.4만 |
|---|
| 2026.08.14 | ₩2,937 | ₩2,984 | ₩2,843 | ₩2,896 | -1.37% | 77.9만 |
|---|
| 2026.08.13 | ₩2,776 | ₩3,065 | ₩2,762 | ₩2,923 | +5.31% | 129.4만 |
|---|
| 2026.08.12 | ₩2,883 | ₩2,907 | ₩2,756 | ₩2,776 | -3.72% | 111.8만 |
|---|
| 2026.08.11 | ₩2,910 | ₩2,937 | ₩2,802 | ₩2,870 | -1.38% | 102.3만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,232 | ₩2,883 | ₩2,890 | -10.21% | 123.9만 |
|---|
| 2026.08.07 | ₩3,701 | ₩3,708 | ₩3,218 | ₩3,272 | -11.59% | 238.7만 |
|---|
| 2026.08.06 | ₩3,285 | ₩3,352 | ₩3,142 | ₩3,299 | +0.41% | 137.8만 |
|---|
| 2026.08.05 | ₩3,875 | ₩3,968 | ₩3,258 | ₩3,279 | -15.40% | 182.8만 |
|---|
| 2026.08.04 | ₩4,572 | ₩4,693 | ₩3,191 | ₩3,982 | -12.90% | 339.7만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,793 | ₩5,431 | ₩5,712 | +5.19% | 46.9만 |
|---|
| 2026.07.31 | ₩5,431 | ₩5,525 | ₩5,270 | ₩5,431 | 0.00% | 29.9만 |
|---|
| 2026.07.30 | ₩5,592 | ₩5,672 | ₩5,230 | ₩5,431 | -2.88% | 40.1만 |
|---|
| 2026.07.29 | ₩5,632 | ₩5,806 | ₩5,464 | ₩5,551 | -1.43% | 31.6만 |
|---|
| 2026.07.28 | ₩5,592 | ₩5,779 | ₩5,565 | ₩5,578 | -0.24% | 32.4만 |
|---|
| 2026.07.27 | ₩5,189 | ₩5,605 | ₩5,189 | ₩5,578 | +7.49% | 42.4만 |
|---|
| 2026.07.24 | ₩5,095 | ₩5,411 | ₩5,008 | ₩5,122 | +0.53% | 42만 |
|---|
| 2026.07.23 | ₩5,015 | ₩5,136 | ₩4,908 | ₩5,028 | +0.27% | 48.2만 |
|---|
| 2026.07.22 | ₩5,028 | ₩5,189 | ₩4,948 | ₩5,122 | +1.87% | 72만 |
|---|
| 2026.07.21 | ₩5,176 | ₩5,256 | ₩5,008 | ₩5,028 | -2.85% | 60.2만 |
|---|
| 2026.07.20 | ₩5,109 | ₩5,203 | ₩4,774 | ₩5,176 | +1.31% | 59만 |
|---|
| 2026.07.17 | ₩5,484 | ₩5,645 | ₩5,028 | ₩5,156 | -5.99% | 46.2만 |
|---|
| 2026.07.16 | ₩5,498 | ₩5,652 | ₩5,411 | ₩5,632 | +2.44% | 47.4만 |
|---|
| 2026.07.15 | ₩5,525 | ₩5,746 | ₩5,484 | ₩5,498 | -0.49% | 25.9만 |
|---|
| 2026.07.14 | ₩5,457 | ₩5,779 | ₩5,411 | ₩5,605 | +2.70% | 29.4만 |
|---|
| 2026.07.13 | ₩5,457 | ₩5,766 | ₩5,431 | ₩5,511 | +0.98% | 38만 |
|---|
| 2026.07.10 | ₩5,766 | ₩5,833 | ₩5,404 | ₩5,484 | -4.88% | 29.5만 |
|---|
| 2026.07.09 | ₩5,404 | ₩5,793 | ₩5,364 | ₩5,793 | +7.20% | 51.2만 |
|---|
| 2026.07.08 | ₩5,484 | ₩5,578 | ₩5,392 | ₩5,471 | -0.24% | 30.4만 |
|---|
| 2026.07.07 | ₩5,739 | ₩5,860 | ₩5,551 | ₩5,565 | -3.04% | 43.5만 |
|---|
| 2026.07.06 | ₩5,672 | ₩5,826 | ₩5,592 | ₩5,739 | +1.18% | 45.9만 |
|---|
| 2026.07.02 | ₩5,538 | ₩5,947 | ₩5,511 | ₩5,752 | +3.87% | 56.5만 |
|---|
| 2026.07.01 | ₩5,350 | ₩5,844 | ₩5,330 | ₩5,538 | +3.51% | 67.5만 |
|---|
| 2026.06.30 | ₩5,565 | ₩5,625 | ₩5,243 | ₩5,283 | -5.06% | 51만 |
|---|
| 2026.06.29 | ₩5,672 | ₩5,938 | ₩5,484 | ₩5,565 | -1.89% | 84.8만 |
|---|
| 2026.06.26 | ₩4,961 | ₩5,672 | ₩4,908 | ₩5,605 | +12.97% | 241.4만 |
|---|
| 2026.06.25 | ₩5,028 | ₩5,149 | ₩4,948 | ₩4,961 | -1.33% | 37.5만 |
|---|
| 2026.06.24 | ₩4,908 | ₩5,169 | ₩4,827 | ₩5,069 | +3.28% | 51만 |
|---|
| 2026.06.23 | ₩4,465 | ₩4,975 | ₩4,465 | ₩4,935 | +10.51% | 68.8만 |
|---|
| 2026.06.22 | ₩4,640 | ₩4,693 | ₩4,479 | ₩4,519 | -2.60% | 55.8만 |
|---|
| 2026.06.18 | ₩4,774 | ₩4,841 | ₩4,658 | ₩4,693 | -1.69% | 71.8만 |
|---|
| 2026.06.17 | ₩5,109 | ₩5,270 | ₩4,686 | ₩4,733 | -7.35% | 62.6만 |
|---|
| 2026.06.16 | ₩5,149 | ₩5,256 | ₩5,048 | ₩5,095 | -1.04% | 42.1만 |
|---|
| 2026.06.15 | ₩5,256 | ₩5,384 | ₩5,142 | ₩5,149 | -2.04% | 39.2만 |
|---|
| 2026.06.12 | ₩5,136 | ₩5,256 | ₩4,975 | ₩5,176 | +0.78% | 37.4만 |
|---|
| 2026.06.11 | ₩5,042 | ₩5,149 | ₩4,908 | ₩5,082 | +0.80% | 50만 |
|---|
| 2026.06.10 | ₩5,069 | ₩5,256 | ₩5,022 | ₩5,042 | -0.53% | 33.2만 |
|---|
| 2026.06.09 | ₩5,122 | ₩5,297 | ₩4,981 | ₩5,095 | -0.52% | 45.2만 |
|---|
| 2026.06.08 | ₩5,028 | ₩5,142 | ₩4,961 | ₩5,082 | +1.07% | 40.2만 |
|---|
| 2026.06.05 | ₩5,122 | ₩5,263 | ₩4,921 | ₩4,988 | -2.62% | 46.7만 |
|---|
| 2026.06.04 | ₩4,894 | ₩5,263 | ₩4,882 | ₩5,095 | +4.11% | 49.3만 |
|---|
| 2026.06.03 | ₩5,162 | ₩5,209 | ₩4,760 | ₩4,854 | -5.97% | 96.5만 |
|---|
| 2026.06.02 | ₩5,444 | ₩5,444 | ₩5,109 | ₩5,230 | -3.94% | 75.4만 |
|---|
| 2026.06.01 | ₩5,203 | ₩5,630 | ₩5,183 | ₩5,538 | +6.44% | 104.9만 |
|---|
| 2026.05.29 | ₩5,216 | ₩5,545 | ₩5,136 | ₩5,203 | -0.26% | 158만 |
|---|
| 2026.05.28 | ₩4,921 | ₩5,263 | ₩4,780 | ₩5,243 | +6.54% | 73만 |
|---|
| 2026.05.27 | ₩4,827 | ₩5,008 | ₩4,753 | ₩4,908 | +1.67% | 90.6만 |
|---|
| 2026.05.26 | ₩5,310 | ₩5,337 | ₩4,861 | ₩4,881 | -8.08% | 89.9만 |
|---|
| 2026.05.22 | ₩5,149 | ₩5,437 | ₩5,028 | ₩5,323 | +3.39% | 131.9만 |
|---|
| 2026.05.21 | ₩5,002 | ₩5,176 | ₩4,881 | ₩5,149 | +2.95% | 117.2만 |
|---|
| 2026.05.20 | ₩4,707 | ₩5,095 | ₩4,513 | ₩5,069 | +7.69% | 115.6만 |
|---|
| 2026.05.19 | ₩4,653 | ₩4,814 | ₩4,559 | ₩4,760 | +2.31% | 88.5만 |
|---|
| 2026.05.18 | ₩4,559 | ₩4,767 | ₩4,485 | ₩4,586 | +0.59% | 81만 |
|---|
| 2026.05.15 | ₩4,358 | ₩4,646 | ₩4,291 | ₩4,572 | +4.92% | 85.6만 |
|---|
| 2026.05.14 | ₩4,586 | ₩4,640 | ₩4,378 | ₩4,412 | -3.80% | 73.9만 |
|---|
| 2026.05.13 | ₩4,653 | ₩4,666 | ₩4,432 | ₩4,613 | -0.86% | 95.9만 |
|---|
| 2026.05.12 | ₩4,640 | ₩4,827 | ₩4,499 | ₩4,653 | +0.29% | 111만 |
|---|
| 2026.05.11 | ₩5,109 | ₩5,618 | ₩4,666 | ₩4,693 | -8.14% | 125.4만 |
|---|
| 2026.05.08 | ₩5,015 | ₩5,256 | ₩4,854 | ₩5,109 | +1.87% | 112.5만 |
|---|
| 2026.05.07 | ₩4,894 | ₩5,122 | ₩4,894 | ₩4,988 | +1.92% | 66.1만 |
|---|
| 2026.05.06 | ₩5,069 | ₩5,116 | ₩4,854 | ₩4,867 | -3.97% | 73.9만 |
|---|
| 2026.05.05 | ₩5,028 | ₩5,303 | ₩4,988 | ₩5,109 | +1.60% | 126.1만 |
|---|
| 2026.05.04 | ₩5,230 | ₩5,404 | ₩4,901 | ₩4,975 | -4.87% | 150.3만 |
|---|
| 2026.05.01 | ₩4,908 | ₩5,337 | ₩4,814 | ₩5,136 | +4.64% | 183.5만 |
|---|
| 2026.04.30 | ₩5,270 | ₩5,726 | ₩4,680 | ₩4,800 | -8.91% | 176.3만 |
|---|
| 2026.04.29 | ₩5,216 | ₩5,303 | ₩4,894 | ₩4,908 | -5.91% | 158.6만 |
|---|
| 2026.04.28 | ₩5,297 | ₩5,310 | ₩5,055 | ₩5,176 | -2.28% | 198.3만 |
|---|
| 2026.04.27 | ₩4,693 | ₩5,343 | ₩4,693 | ₩5,069 | +8.00% | 221.1만 |
|---|
| 2026.04.24 | ₩4,184 | ₩4,452 | ₩4,184 | ₩4,452 | +6.41% | 28.3만 |
|---|
| 2026.04.23 | ₩4,559 | ₩4,559 | ₩4,137 | ₩4,237 | -7.06% | 39만 |
|---|
| 2026.04.22 | ₩4,572 | ₩4,646 | ₩4,432 | ₩4,559 | -0.29% | 36.2만 |
|---|
| 2026.04.21 | ₩4,385 | ₩4,753 | ₩4,371 | ₩4,546 | +3.67% | 55.6만 |
|---|
| 2026.04.20 | ₩4,331 | ₩4,532 | ₩4,318 | ₩4,385 | +1.24% | 45.8만 |
|---|
| 2026.04.17 | ₩4,452 | ₩4,606 | ₩4,304 | ₩4,345 | -2.41% | 57.9만 |
|---|
| 2026.04.16 | ₩4,546 | ₩4,640 | ₩4,398 | ₩4,412 | -2.95% | 41만 |
|---|
| 2026.04.15 | ₩4,170 | ₩4,566 | ₩4,143 | ₩4,546 | +9.00% | 48.8만 |
|---|
| 2026.04.14 | ₩3,942 | ₩4,143 | ₩3,942 | ₩4,143 | +5.10% | 43만 |
|---|
| 2026.04.13 | ₩3,875 | ₩3,976 | ₩3,748 | ₩3,956 | +2.08% | 80.7만 |
|---|
| 2026.04.10 | ₩3,956 | ₩4,003 | ₩3,801 | ₩3,889 | -1.69% | 28.1만 |
|---|
| 2026.04.09 | ₩3,902 | ₩4,009 | ₩3,795 | ₩3,969 | +1.72% | 34.3만 |
|---|
| 2026.04.08 | ₩4,130 | ₩4,130 | ₩3,815 | ₩3,969 | -3.90% | 48.5만 |
|---|
| 2026.04.07 | ₩3,795 | ₩4,016 | ₩3,647 | ₩3,969 | +4.59% | 114.1만 |
|---|
| 2026.04.06 | ₩3,741 | ₩3,902 | ₩3,681 | ₩3,781 | +1.08% | 59.8만 |
|---|
| 2026.04.02 | ₩3,620 | ₩3,828 | ₩3,540 | ₩3,755 | +3.70% | 38.5만 |
|---|
| 2026.04.01 | ₩3,714 | ₩3,755 | ₩3,580 | ₩3,701 | -0.36% | 41.8만 |
|---|
| 2026.03.31 | ₩3,486 | ₩3,708 | ₩3,433 | ₩3,674 | +5.38% | 54만 |
|---|
| 2026.03.30 | ₩3,352 | ₩3,453 | ₩3,346 | ₩3,419 | +2.00% | 63.3만 |
|---|
| 2026.03.27 | ₩3,419 | ₩3,513 | ₩3,285 | ₩3,339 | -2.35% | 62.4만 |
|---|
| 2026.03.26 | ₩3,460 | ₩3,641 | ₩3,392 | ₩3,486 | +0.78% | 44.1만 |
|---|
| 2026.03.25 | ₩3,875 | ₩3,889 | ₩3,460 | ₩3,500 | -9.69% | 47.2만 |
|---|
| 2026.03.24 | ₩4,023 | ₩4,023 | ₩3,714 | ₩3,808 | -5.33% | 69.3만 |
|---|
| 2026.03.23 | ₩3,768 | ₩4,050 | ₩3,687 | ₩3,982 | +5.69% | 67.9만 |
|---|
| 2026.03.20 | ₩3,674 | ₩3,781 | ₩3,572 | ₩3,728 | +1.46% | 150.1만 |
|---|
| 2026.03.19 | ₩3,433 | ₩3,708 | ₩3,312 | ₩3,687 | +7.42% | 123.8만 |
|---|
| 2026.03.18 | ₩3,580 | ₩3,620 | ₩3,419 | ₩3,433 | -4.12% | 125.8만 |
|---|
| 2026.03.17 | ₩3,567 | ₩4,076 | ₩3,567 | ₩3,620 | +1.50% | 231.4만 |
|---|
| 2026.03.16 | ₩3,969 | ₩4,076 | ₩3,560 | ₩3,567 | -10.14% | 94.9만 |
|---|
| 2026.03.13 | ₩3,969 | ₩4,117 | ₩3,761 | ₩3,942 | -0.68% | 95만 |
|---|
| 2026.03.12 | ₩4,251 | ₩4,418 | ₩3,969 | ₩3,982 | -6.31% | 56.8만 |
|---|
| 2026.03.11 | ₩4,237 | ₩4,324 | ₩4,096 | ₩4,304 | +1.58% | 58.9만 |
|---|
| 2026.03.10 | ₩4,170 | ₩4,519 | ₩4,050 | ₩4,277 | +2.57% | 116.2만 |
|---|
| 2026.03.09 | ₩4,157 | ₩4,640 | ₩4,123 | ₩4,224 | +1.61% | 123.7만 |
|---|
| 2026.03.06 | ₩4,331 | ₩4,479 | ₩4,103 | ₩4,264 | -1.55% | 119.1만 |
|---|
| 2026.03.05 | ₩4,291 | ₩4,948 | ₩4,277 | ₩4,452 | +3.75% | 143.3만 |
|---|
| 2026.03.04 | ₩4,479 | ₩4,720 | ₩4,163 | ₩4,277 | -4.49% | 185.5만 |
|---|
| 2026.03.03 | ₩3,419 | ₩3,942 | ₩3,366 | ₩3,942 | +15.29% | 257.5만 |
|---|
| 2026.03.02 | ₩2,937 | ₩3,620 | ₩2,937 | ₩3,580 | +21.92% | 388.6만 |
|---|
| 2026.02.27 | ₩2,735 | ₩3,151 | ₩2,561 | ₩3,111 | +13.73% | 825.4만 |
|---|
| 2026.02.26 | ₩4,385 | ₩4,412 | ₩2,762 | ₩2,816 | -35.78% | 663.8만 |
|---|
| 2026.02.25 | ₩5,042 | ₩5,303 | ₩5,022 | ₩5,256 | +4.26% | 101.4만 |
|---|
| 2026.02.24 | ₩4,975 | ₩5,195 | ₩4,941 | ₩5,028 | +1.08% | 64.2만 |
|---|
| 2026.02.23 | ₩5,176 | ₩5,390 | ₩4,948 | ₩5,008 | -3.24% | 79.8만 |
|---|
| 2026.02.20 | ₩4,881 | ₩5,431 | ₩4,827 | ₩5,230 | +7.14% | 148.3만 |
|---|
| 2026.02.19 | ₩5,069 | ₩5,216 | ₩4,841 | ₩5,095 | +0.53% | 57.9만 |
|---|
| 2026.02.18 | ₩4,827 | ₩5,337 | ₩4,774 | ₩5,109 | +5.83% | 139.4만 |
|---|
| 2026.02.17 | ₩4,827 | ₩4,888 | ₩4,633 | ₩4,814 | -0.28% | 63.9만 |
|---|
| 2026.02.13 | ₩4,854 | ₩5,002 | ₩4,760 | ₩4,854 | 0.00% | 47만 |
|---|
| 2026.02.12 | ₩5,136 | ₩5,223 | ₩4,700 | ₩4,854 | -5.48% | 93.7만 |
|---|
| 2026.02.11 | ₩5,525 | ₩5,632 | ₩4,995 | ₩5,122 | -7.28% | 99만 |
|---|
| 2026.02.10 | ₩5,270 | ₩5,846 | ₩5,270 | ₩5,525 | +4.83% | 269.9만 |
|---|
| 2026.02.09 | ₩5,189 | ₩5,390 | ₩4,961 | ₩5,270 | +1.55% | 136.8만 |
|---|
| 2026.02.06 | ₩5,283 | ₩5,551 | ₩5,069 | ₩5,230 | -1.02% | 148.2만 |
|---|
| 2026.02.05 | ₩5,685 | ₩5,712 | ₩5,162 | ₩5,216 | -8.25% | 143.1만 |
|---|
| 2026.02.04 | ₩5,940 | ₩6,047 | ₩5,618 | ₩5,672 | -4.51% | 141.7만 |
|---|
| 2026.02.03 | ₩6,302 | ₩6,393 | ₩5,806 | ₩5,940 | -5.74% | 96.6만 |
|---|
| 2026.02.02 | ₩6,423 | ₩6,711 | ₩6,289 | ₩6,302 | -1.88% | 62.8만 |
|---|
| 2026.01.30 | ₩6,316 | ₩6,470 | ₩6,141 | ₩6,450 | +2.12% | 105.4만 |
|---|
| 2026.01.29 | ₩6,182 | ₩6,423 | ₩5,980 | ₩6,396 | +3.47% | 80.6만 |
|---|
| 2026.01.28 | ₩6,061 | ₩6,316 | ₩6,061 | ₩6,182 | +1.99% | 69.2만 |
|---|
| 2026.01.27 | ₩6,450 | ₩6,450 | ₩6,041 | ₩6,061 | -6.03% | 68.7만 |
|---|
| 2026.01.26 | ₩6,705 | ₩6,785 | ₩6,477 | ₩6,503 | -3.00% | 57.1만 |
|---|
| 2026.01.23 | ₩7,147 | ₩7,268 | ₩6,678 | ₩6,718 | -6.00% | 66.5만 |
|---|
| 2026.01.22 | ₩6,839 | ₩7,301 | ₩6,812 | ₩7,201 | +5.29% | 83.6만 |
|---|
| 2026.01.21 | ₩6,664 | ₩6,973 | ₩6,658 | ₩6,772 | +1.61% | 53.1만 |
|---|
| 2026.01.20 | ₩6,731 | ₩6,912 | ₩6,624 | ₩6,664 | -1.00% | 44.8만 |
|---|
| 2026.01.16 | ₩7,160 | ₩7,174 | ₩6,865 | ₩6,946 | -3.00% | 63.6만 |
|---|
| 2026.01.15 | ₩7,308 | ₩7,415 | ₩7,107 | ₩7,187 | -1.65% | 53.6만 |
|---|
| 2026.01.14 | ₩7,134 | ₩7,388 | ₩7,020 | ₩7,362 | +3.20% | 71.3만 |
|---|
| 2026.01.13 | ₩7,522 | ₩7,529 | ₩7,120 | ₩7,134 | -5.17% | 81만 |
|---|
| 2026.01.12 | ₩7,362 | ₩7,677 | ₩7,227 | ₩7,522 | +2.19% | 61.5만 |
|---|
| 2026.01.09 | ₩7,750 | ₩7,804 | ₩7,281 | ₩7,402 | -4.50% | 68.3만 |
|---|
| 2026.01.08 | ₩7,630 | ₩7,811 | ₩7,522 | ₩7,764 | +1.76% | 63만 |
|---|
| 2026.01.07 | ₩8,019 | ₩8,059 | ₩7,657 | ₩7,724 | -3.68% | 40.6만 |
|---|
| 2026.01.06 | ₩7,750 | ₩8,066 | ₩7,623 | ₩8,019 | +3.46% | 58.4만 |
|---|
| 2026.01.05 | ₩7,683 | ₩8,012 | ₩7,683 | ₩7,791 | +1.40% | 72.4만 |
|---|
| 2026.01.02 | ₩8,179 | ₩8,206 | ₩7,576 | ₩7,603 | -7.05% | 75.5만 |
|---|
| 2025.12.31 | ₩8,153 | ₩8,233 | ₩8,019 | ₩8,112 | -0.49% | 52.2만 |
|---|
| 2025.12.30 | ₩8,193 | ₩8,421 | ₩8,153 | ₩8,179 | -0.16% | 79.2만 |
|---|
| 2025.12.29 | ₩8,126 | ₩8,247 | ₩8,032 | ₩8,220 | +1.16% | 71.5만 |
|---|
| 2025.12.26 | ₩8,206 | ₩8,253 | ₩8,025 | ₩8,179 | -0.33% | 54.4만 |
|---|
| 2025.12.24 | ₩8,139 | ₩8,260 | ₩8,052 | ₩8,206 | +0.82% | 33.6만 |
|---|
| 2025.12.23 | ₩7,965 | ₩8,273 | ₩7,817 | ₩8,139 | +2.19% | 92.6만 |
|---|
| 2025.12.22 | ₩8,193 | ₩8,307 | ₩7,992 | ₩8,005 | -2.29% | 83.6만 |
|---|
| 2025.12.19 | ₩8,005 | ₩8,240 | ₩7,831 | ₩8,193 | +2.35% | 772.8만 |
|---|
| 2025.12.18 | ₩8,112 | ₩8,206 | ₩7,844 | ₩8,045 | -0.83% | 86.4만 |
|---|
| 2025.12.17 | ₩7,858 | ₩8,153 | ₩7,683 | ₩8,099 | +3.07% | 107.4만 |
|---|
| 2025.12.16 | ₩7,657 | ₩7,911 | ₩7,576 | ₩7,764 | +1.40% | 79만 |
|---|
| 2025.12.15 | ₩7,871 | ₩7,938 | ₩7,630 | ₩7,683 | -2.39% | 115.3만 |
|---|
| 2025.12.12 | ₩8,179 | ₩8,260 | ₩7,737 | ₩7,804 | -4.59% | 80.4만 |
|---|
| 2025.12.11 | ₩8,260 | ₩8,387 | ₩7,965 | ₩8,179 | -0.97% | 90.1만 |
|---|
| 2025.12.10 | ₩7,952 | ₩8,307 | ₩7,952 | ₩8,273 | +4.05% | 113.7만 |
|---|
| 2025.12.09 | ₩7,764 | ₩8,019 | ₩7,549 | ₩7,992 | +2.94% | 71.3만 |
|---|
| 2025.12.08 | ₩7,911 | ₩8,045 | ₩7,737 | ₩7,831 | -1.02% | 185.4만 |
|---|
| 2025.12.05 | ₩7,710 | ₩8,300 | ₩7,690 | ₩7,925 | +2.78% | 82.5만 |
|---|
| 2025.12.04 | ₩8,112 | ₩8,170 | ₩7,603 | ₩7,710 | -4.96% | 63만 |
|---|
| 2025.12.03 | ₩7,777 | ₩8,220 | ₩7,737 | ₩8,193 | +5.34% | 105.5만 |
|---|
| 2025.12.02 | ₩7,522 | ₩7,831 | ₩7,402 | ₩7,804 | +3.74% | 67.6만 |
|---|
| 2025.12.01 | ₩7,482 | ₩7,610 | ₩7,415 | ₩7,496 | +0.18% | 73.7만 |
|---|
| 2025.11.28 | ₩7,576 | ₩7,616 | ₩7,469 | ₩7,549 | -0.35% | 34.4만 |
|---|
| 2025.11.26 | ₩7,670 | ₩7,683 | ₩7,509 | ₩7,536 | -1.75% | 115.1만 |
|---|
| 2025.11.25 | ₩7,710 | ₩7,811 | ₩7,549 | ₩7,670 | -0.52% | 72.1만 |
|---|
| 2025.11.24 | ₩7,415 | ₩7,771 | ₩7,187 | ₩7,697 | +3.80% | 250.4만 |
|---|
| 2025.11.21 | ₩7,227 | ₩7,556 | ₩7,040 | ₩7,429 | +2.78% | 87.2만 |
|---|
| 2025.11.20 | ₩7,589 | ₩7,750 | ₩7,147 | ₩7,227 | -4.77% | 128.1만 |
|---|
| 2025.11.19 | ₩7,643 | ₩7,730 | ₩7,362 | ₩7,482 | -2.11% | 71만 |
|---|
| 2025.11.18 | ₩7,737 | ₩7,817 | ₩7,509 | ₩7,563 | -2.25% | 116.7만 |
|---|
| 2025.11.17 | ₩7,817 | ₩7,898 | ₩7,643 | ₩7,791 | -0.34% | 93.5만 |
|---|
| 2025.11.14 | ₩7,911 | ₩8,126 | ₩7,848 | ₩7,884 | -0.34% | 100.4만 |
|---|
| 2025.11.13 | ₩8,287 | ₩8,340 | ₩8,072 | ₩8,099 | -2.27% | 88.2만 |
|---|
| 2025.11.12 | ₩8,434 | ₩8,568 | ₩8,340 | ₩8,421 | -0.16% | 96.3만 |
|---|
| 2025.11.11 | ₩8,850 | ₩8,850 | ₩8,374 | ₩8,407 | -5.00% | 117.1만 |
|---|
| 2025.11.10 | ₩8,542 | ₩8,649 | ₩8,361 | ₩8,461 | -0.94% | 144.6만 |
|---|
| 2025.11.07 | ₩9,091 | ₩9,252 | ₩8,327 | ₩8,394 | -7.67% | 128.8만 |
|---|
| 2025.11.06 | ₩9,681 | ₩9,936 | ₩9,044 | ₩9,225 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩8,904 | ₩9,695 | ₩8,830 | ₩9,681 | +8.73% | 150.2만 |
|---|
| 2025.11.04 | ₩8,957 | ₩9,078 | ₩8,521 | ₩8,837 | -1.35% | 215.8만 |
|---|
| 2025.11.03 | ₩10,298 | ₩10,385 | ₩9,413 | ₩9,427 | -8.46% | 152만 |
|---|
| 2025.10.31 | ₩10,741 | ₩10,741 | ₩10,124 | ₩10,338 | -3.75% | 166.4만 |
|---|
| 2025.10.30 | ₩14,602 | ₩14,616 | ₩10,513 | ₩10,955 | -24.98% | 457.6만 |
|---|
| 2025.10.29 | ₩16,037 | ₩16,195 | ₩15,373 | ₩15,689 | -2.17% | 86.7만 |
|---|
| 2025.10.28 | ₩16,225 | ₩16,292 | ₩16,030 | ₩16,091 | -0.83% | 38.8만 |
|---|
| 2025.10.27 | ₩16,815 | ₩16,855 | ₩16,198 | ₩16,225 | -3.51% | 29.9만 |
|---|
| 2025.10.24 | ₩16,641 | ₩16,801 | ₩16,547 | ₩16,708 | +0.40% | 23.7만 |
|---|
| 2025.10.23 | ₩16,292 | ₩16,614 | ₩16,292 | ₩16,439 | +0.91% | 24.6만 |
|---|
| 2025.10.22 | ₩16,252 | ₩16,781 | ₩16,198 | ₩16,292 | +0.25% | 38.4만 |
|---|
| 2025.10.21 | ₩15,715 | ₩16,500 | ₩15,715 | ₩16,372 | +4.18% | 29.9만 |
|---|
| 2025.10.20 | ₩15,099 | ₩15,829 | ₩15,031 | ₩15,742 | +4.26% | 29.2만 |
|---|
| 2025.10.17 | ₩14,790 | ₩14,964 | ₩14,690 | ₩14,857 | +0.45% | 29.4만 |
|---|
| 2025.10.16 | ₩15,340 | ₩16,064 | ₩14,844 | ₩14,924 | -2.71% | 33만 |
|---|
| 2025.10.15 | ₩15,273 | ₩15,514 | ₩15,038 | ₩15,326 | +0.35% | 56.9만 |
|---|
| 2025.10.14 | ₩14,522 | ₩15,018 | ₩14,522 | ₩14,938 | +2.86% | 45.8만 |
|---|
| 2025.10.13 | ₩14,669 | ₩14,844 | ₩14,455 | ₩14,817 | +1.01% | 35.7만 |
|---|
| 2025.10.10 | ₩15,112 | ₩15,313 | ₩14,374 | ₩14,388 | -4.79% | 42.4만 |
|---|