시장 데이터를 불러오는 중
전체 종목
TJ미디어 과거 주가
032540.KQ · KOSDAQ
주요 제품·사업: 영상음향반주기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032540.KQ · KOSDAQ
주요 제품·사업: 영상음향반주기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,765 | ₩3,865 | ₩3,735 | ₩3,855 | +2.39% | 2.1만 |
| 2026.10.07 | ₩3,710 | ₩3,780 | ₩3,685 | ₩3,770 | +1.62% | 2.1천 |
| 2026.10.06 | ₩3,770 | ₩3,790 | ₩3,680 | ₩3,770 | 0.00% | 7.6천 |
| 2026.10.02 | ₩3,790 | ₩3,810 | ₩3,600 | ₩3,800 | +0.26% | 9.3천 |
| 2026.10.01 | ₩3,745 | ₩3,795 | ₩3,745 | ₩3,770 | +0.67% | 3.3천 |
| 2026.09.30 | ₩3,705 | ₩3,800 | ₩3,705 | ₩3,790 | +2.29% | 2.7천 |
| 2026.09.29 | ₩3,790 | ₩3,800 | ₩3,750 | ₩3,790 | 0.00% | 7.1천 |
| 2026.09.28 | ₩3,795 | ₩3,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,710 |
| ₩3,790 |
| -0.13% |
| 4.5천 |
| 2026.09.23 | ₩3,800 | ₩3,800 | ₩3,760 | ₩3,800 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩3,835 | ₩3,835 | ₩3,610 | ₩3,785 | -1.30% | 4.4천 |
|---|
| 2026.09.21 | ₩3,795 | ₩3,795 | ₩3,700 | ₩3,780 | -0.40% | 2.5천 |
|---|
| 2026.09.18 | ₩3,805 | ₩3,805 | ₩3,740 | ₩3,795 | -0.26% | 2.3천 |
|---|
| 2026.09.17 | ₩3,790 | ₩3,790 | ₩3,650 | ₩3,790 | 0.00% | 4.6천 |
|---|
| 2026.09.16 | ₩3,800 | ₩3,800 | ₩3,705 | ₩3,785 | -0.39% | 6.3천 |
|---|
| 2026.09.15 | ₩3,830 | ₩3,830 | ₩3,710 | ₩3,775 | -1.44% | 6.6천 |
|---|
| 2026.09.14 | ₩3,825 | ₩3,835 | ₩3,785 | ₩3,825 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩3,780 | ₩3,835 | ₩3,630 | ₩3,825 | +1.19% | 3만 |
|---|
| 2026.09.10 | ₩3,710 | ₩3,830 | ₩3,675 | ₩3,810 | +2.70% | 2.2만 |
|---|
| 2026.09.09 | ₩3,685 | ₩3,740 | ₩3,660 | ₩3,740 | +1.49% | 1.2만 |
|---|
| 2026.09.08 | ₩3,625 | ₩3,715 | ₩3,595 | ₩3,655 | +0.83% | 2.2만 |
|---|
| 2026.09.07 | ₩3,600 | ₩3,690 | ₩3,510 | ₩3,650 | +1.39% | 1.7만 |
|---|
| 2026.09.04 | ₩3,485 | ₩3,620 | ₩3,410 | ₩3,595 | +3.16% | 1.1만 |
|---|
| 2026.09.03 | ₩3,280 | ₩3,490 | ₩3,250 | ₩3,490 | +6.40% | 2만 |
|---|
| 2026.09.02 | ₩3,040 | ₩3,430 | ₩3,040 | ₩3,290 | +8.22% | 4.8만 |
|---|
| 2026.09.01 | ₩3,120 | ₩3,120 | ₩3,080 | ₩3,110 | -0.32% | 885 |
|---|
| 2026.08.31 | ₩3,070 | ₩3,130 | ₩3,065 | ₩3,130 | +1.95% | 3.1천 |
|---|
| 2026.08.28 | ₩3,090 | ₩3,130 | ₩3,060 | ₩3,125 | +1.13% | 2.5천 |
|---|
| 2026.08.27 | ₩3,080 | ₩3,100 | ₩3,065 | ₩3,090 | +0.32% | 2.4천 |
|---|
| 2026.08.26 | ₩3,075 | ₩3,090 | ₩3,075 | ₩3,090 | +0.49% | 3.2천 |
|---|
| 2026.08.25 | ₩3,040 | ₩3,085 | ₩3,015 | ₩3,085 | +1.48% | 2.3천 |
|---|
| 2026.08.24 | ₩3,095 | ₩3,115 | ₩3,000 | ₩3,095 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩3,070 | ₩3,090 | ₩3,050 | ₩3,090 | +0.65% | 2.5천 |
|---|
| 2026.08.20 | ₩3,095 | ₩3,100 | ₩3,070 | ₩3,095 | 0.00% | 880 |
|---|
| 2026.08.19 | ₩3,100 | ₩3,100 | ₩3,055 | ₩3,095 | -0.16% | 1.1천 |
|---|
| 2026.08.18 | ₩3,135 | ₩3,135 | ₩3,050 | ₩3,130 | -0.16% | 5.2천 |
|---|
| 2026.08.14 | ₩3,065 | ₩3,135 | ₩3,000 | ₩3,135 | +2.28% | 1.4만 |
|---|
| 2026.08.13 | ₩3,065 | ₩3,090 | ₩3,040 | ₩3,065 | 0.00% | 1.8천 |
|---|
| 2026.08.12 | ₩3,060 | ₩3,085 | ₩3,045 | ₩3,065 | +0.16% | 1.7천 |
|---|
| 2026.08.11 | ₩3,110 | ₩3,115 | ₩3,045 | ₩3,055 | -1.77% | 8.5천 |
|---|
| 2026.08.10 | ₩3,125 | ₩3,140 | ₩3,055 | ₩3,115 | -0.32% | 6.8천 |
|---|
| 2026.08.07 | ₩3,125 | ₩3,140 | ₩3,055 | ₩3,125 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩3,135 | ₩3,140 | ₩3,080 | ₩3,125 | -0.32% | 6.1천 |
|---|
| 2026.08.05 | ₩3,195 | ₩3,195 | ₩3,085 | ₩3,135 | -1.88% | 495 |
|---|
| 2026.08.04 | ₩3,170 | ₩3,170 | ₩3,075 | ₩3,125 | -1.42% | 2.4천 |
|---|
| 2026.08.03 | ₩3,105 | ₩3,165 | ₩3,060 | ₩3,165 | +1.93% | 949 |
|---|
| 2026.07.31 | ₩3,090 | ₩3,135 | ₩3,055 | ₩3,120 | +0.97% | 4.5천 |
|---|
| 2026.07.30 | ₩3,240 | ₩3,250 | ₩3,050 | ₩3,115 | -3.86% | 1.5만 |
|---|
| 2026.07.29 | ₩3,395 | ₩3,400 | ₩3,110 | ₩3,240 | -4.57% | 6.3천 |
|---|
| 2026.07.28 | ₩3,405 | ₩3,445 | ₩3,355 | ₩3,395 | -0.29% | 1.4천 |
|---|
| 2026.07.27 | ₩3,470 | ₩3,470 | ₩3,405 | ₩3,455 | -0.43% | 644 |
|---|
| 2026.07.24 | ₩3,475 | ₩3,475 | ₩3,355 | ₩3,470 | -0.14% | 1천 |
|---|
| 2026.07.23 | ₩3,370 | ₩3,475 | ₩3,315 | ₩3,475 | +3.12% | 5.2천 |
|---|
| 2026.07.22 | ₩3,285 | ₩3,420 | ₩3,285 | ₩3,410 | +3.81% | 5.9천 |
|---|
| 2026.07.21 | ₩3,250 | ₩3,310 | ₩3,225 | ₩3,295 | +1.38% | 2.4천 |
|---|
| 2026.07.20 | ₩3,270 | ₩3,300 | ₩3,190 | ₩3,260 | -0.31% | 4.6천 |
|---|
| 2026.07.16 | ₩3,275 | ₩3,290 | ₩3,205 | ₩3,280 | +0.15% | 3.1천 |
|---|
| 2026.07.15 | ₩3,250 | ₩3,275 | ₩3,200 | ₩3,275 | +0.77% | 2.5천 |
|---|
| 2026.07.14 | ₩3,235 | ₩3,250 | ₩3,155 | ₩3,220 | -0.46% | 6.9천 |
|---|
| 2026.07.13 | ₩3,240 | ₩3,335 | ₩3,210 | ₩3,235 | -0.15% | 4.7천 |
|---|
| 2026.07.10 | ₩3,305 | ₩3,340 | ₩3,250 | ₩3,320 | +0.45% | 1.6천 |
|---|
| 2026.07.09 | ₩3,280 | ₩3,310 | ₩3,250 | ₩3,305 | +0.76% | 2.6천 |
|---|
| 2026.07.08 | ₩3,395 | ₩3,395 | ₩3,200 | ₩3,280 | -3.39% | 1.6만 |
|---|
| 2026.07.07 | ₩3,285 | ₩3,350 | ₩3,270 | ₩3,280 | -0.15% | 5.6천 |
|---|
| 2026.07.06 | ₩3,505 | ₩3,505 | ₩3,235 | ₩3,285 | -6.28% | 4.2천 |
|---|
| 2026.07.03 | ₩3,355 | ₩3,550 | ₩3,285 | ₩3,330 | -0.75% | 5.1천 |
|---|
| 2026.07.02 | ₩3,295 | ₩3,355 | ₩3,200 | ₩3,300 | +0.15% | 3천 |
|---|
| 2026.07.01 | ₩3,295 | ₩3,295 | ₩3,250 | ₩3,295 | 0.00% | 2.3천 |
|---|
| 2026.06.30 | ₩3,225 | ₩3,395 | ₩3,160 | ₩3,280 | +1.71% | 4천 |
|---|
| 2026.06.29 | ₩3,200 | ₩3,275 | ₩3,170 | ₩3,225 | +0.78% | 1.1천 |
|---|
| 2026.06.26 | ₩3,230 | ₩3,240 | ₩3,175 | ₩3,225 | -0.15% | 6.3천 |
|---|
| 2026.06.25 | ₩3,230 | ₩3,255 | ₩3,155 | ₩3,230 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩3,030 | ₩3,235 | ₩3,030 | ₩3,230 | +6.60% | 4.3만 |
|---|
| 2026.06.23 | ₩3,400 | ₩3,400 | ₩3,100 | ₩3,200 | -5.88% | 2.6만 |
|---|
| 2026.06.22 | ₩3,445 | ₩3,445 | ₩3,355 | ₩3,430 | -0.44% | 2만 |
|---|
| 2026.06.19 | ₩3,495 | ₩3,495 | ₩3,370 | ₩3,460 | -1.00% | 1.5만 |
|---|
| 2026.06.18 | ₩3,495 | ₩3,500 | ₩3,295 | ₩3,495 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩3,595 | ₩3,595 | ₩3,400 | ₩3,495 | -2.78% | 2.5천 |
|---|
| 2026.06.16 | ₩3,535 | ₩3,550 | ₩3,495 | ₩3,535 | 0.00% | 975 |
|---|
| 2026.06.15 | ₩3,575 | ₩3,575 | ₩3,475 | ₩3,535 | -1.12% | 3.1천 |
|---|
| 2026.06.12 | ₩3,695 | ₩3,695 | ₩3,500 | ₩3,530 | -4.47% | 5.7천 |
|---|
| 2026.06.11 | ₩3,545 | ₩3,595 | ₩3,430 | ₩3,550 | +0.14% | 4.9천 |
|---|
| 2026.06.10 | ₩3,625 | ₩3,675 | ₩3,520 | ₩3,570 | -1.52% | 4.5천 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,695 | ₩3,305 | ₩3,665 | +9.40% | 5.9만 |
|---|
| 2026.06.08 | ₩3,300 | ₩3,380 | ₩2,995 | ₩3,350 | +1.52% | 5.9만 |
|---|
| 2026.06.05 | ₩3,210 | ₩3,590 | ₩3,210 | ₩3,415 | +6.39% | 5.2만 |
|---|
| 2026.06.04 | ₩3,250 | ₩3,255 | ₩3,100 | ₩3,230 | -0.62% | 3.5만 |
|---|
| 2026.06.02 | ₩3,240 | ₩3,280 | ₩3,065 | ₩3,250 | +0.31% | 2.1만 |
|---|
| 2026.06.01 | ₩3,270 | ₩3,295 | ₩3,235 | ₩3,295 | +0.76% | 6.3천 |
|---|
| 2026.05.29 | ₩3,380 | ₩3,380 | ₩3,245 | ₩3,295 | -2.51% | 3.5만 |
|---|
| 2026.05.28 | ₩3,405 | ₩3,405 | ₩3,325 | ₩3,380 | -0.73% | 4.9천 |
|---|
| 2026.05.27 | ₩3,545 | ₩3,545 | ₩3,355 | ₩3,405 | -3.95% | 1.7만 |
|---|
| 2026.05.26 | ₩3,475 | ₩3,485 | ₩3,420 | ₩3,470 | -0.14% | 9.4천 |
|---|
| 2026.05.22 | ₩3,550 | ₩3,550 | ₩3,375 | ₩3,475 | -2.11% | 3.4만 |
|---|
| 2026.05.21 | ₩3,530 | ₩3,545 | ₩3,505 | ₩3,535 | +0.14% | 2.2만 |
|---|
| 2026.05.20 | ₩3,535 | ₩3,535 | ₩3,480 | ₩3,520 | -0.42% | 6.4천 |
|---|
| 2026.05.19 | ₩3,565 | ₩3,630 | ₩3,495 | ₩3,520 | -1.26% | 5.6천 |
|---|
| 2026.05.18 | ₩3,600 | ₩3,600 | ₩3,490 | ₩3,565 | -0.97% | 8.5천 |
|---|
| 2026.05.15 | ₩3,600 | ₩3,615 | ₩3,535 | ₩3,600 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩3,640 | ₩3,640 | ₩3,500 | ₩3,600 | -1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩3,565 | ₩3,640 | ₩3,520 | ₩3,590 | +0.70% | 3.9천 |
|---|
| 2026.05.12 | ₩3,650 | ₩3,650 | ₩3,525 | ₩3,565 | -2.33% | 2.9만 |
|---|
| 2026.05.11 | ₩3,640 | ₩3,725 | ₩3,510 | ₩3,650 | +0.27% | 8.7천 |
|---|
| 2026.05.08 | ₩3,640 | ₩3,735 | ₩3,585 | ₩3,640 | 0.00% | 8.8천 |
|---|
| 2026.05.07 | ₩3,825 | ₩3,825 | ₩3,630 | ₩3,640 | -4.84% | 8.2천 |
|---|
| 2026.05.06 | ₩3,730 | ₩3,775 | ₩3,650 | ₩3,650 | -2.14% | 1.7만 |
|---|
| 2026.05.04 | ₩3,790 | ₩3,845 | ₩3,695 | ₩3,730 | -1.58% | 1.4만 |
|---|
| 2026.04.30 | ₩3,860 | ₩3,860 | ₩3,710 | ₩3,770 | -2.33% | 6.5천 |
|---|
| 2026.04.29 | ₩3,815 | ₩3,815 | ₩3,765 | ₩3,815 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩3,725 | ₩3,815 | ₩3,725 | ₩3,815 | +2.42% | 3.8만 |
|---|
| 2026.04.27 | ₩3,865 | ₩3,865 | ₩3,695 | ₩3,725 | -3.62% | 5만 |
|---|
| 2026.04.24 | ₩3,880 | ₩3,880 | ₩3,745 | ₩3,815 | -1.68% | 2.6만 |
|---|
| 2026.04.23 | ₩3,850 | ₩3,855 | ₩3,790 | ₩3,855 | +0.13% | 2.2만 |
|---|
| 2026.04.22 | ₩3,860 | ₩3,900 | ₩3,800 | ₩3,850 | -0.26% | 4.9만 |
|---|
| 2026.04.21 | ₩3,900 | ₩3,990 | ₩3,845 | ₩3,900 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩3,875 | ₩3,945 | ₩3,855 | ₩3,905 | +0.77% | 4.1만 |
|---|
| 2026.04.17 | ₩3,940 | ₩3,940 | ₩3,890 | ₩3,910 | -0.76% | 7.5천 |
|---|
| 2026.04.16 | ₩3,935 | ₩3,975 | ₩3,845 | ₩3,925 | -0.25% | 2.1만 |
|---|
| 2026.04.15 | ₩3,965 | ₩4,000 | ₩3,865 | ₩3,935 | -0.76% | 4.1만 |
|---|
| 2026.04.14 | ₩3,990 | ₩4,085 | ₩3,990 | ₩4,025 | +0.88% | 3.1천 |
|---|
| 2026.04.13 | ₩4,015 | ₩4,015 | ₩3,755 | ₩4,015 | 0.00% | 8.8천 |
|---|
| 2026.04.10 | ₩3,990 | ₩4,035 | ₩3,940 | ₩4,030 | +1.00% | 1.4만 |
|---|
| 2026.04.09 | ₩4,040 | ₩4,040 | ₩3,905 | ₩3,975 | -1.61% | 8.1천 |
|---|
| 2026.04.08 | ₩3,860 | ₩3,980 | ₩3,860 | ₩3,960 | +2.59% | 1.4만 |
|---|
| 2026.04.07 | ₩3,980 | ₩3,980 | ₩3,825 | ₩3,865 | -2.89% | 6.3천 |
|---|
| 2026.04.06 | ₩3,870 | ₩3,950 | ₩3,810 | ₩3,875 | +0.13% | 6.1천 |
|---|
| 2026.04.03 | ₩3,850 | ₩3,915 | ₩3,785 | ₩3,870 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩3,910 | ₩3,910 | ₩3,785 | ₩3,850 | -1.53% | 8.9천 |
|---|
| 2026.04.01 | ₩3,830 | ₩3,930 | ₩3,830 | ₩3,895 | +1.70% | 5.3천 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,050 | ₩3,790 | ₩3,850 | -4.94% | 1.2만 |
|---|
| 2026.03.30 | ₩4,000 | ₩4,000 | ₩3,815 | ₩3,870 | -3.25% | 5.5천 |
|---|
| 2026.03.27 | ₩3,855 | ₩3,935 | ₩3,825 | ₩3,910 | +1.43% | 2.9천 |
|---|
| 2026.03.26 | ₩4,040 | ₩4,040 | ₩3,875 | ₩3,880 | -3.96% | 4.3천 |
|---|
| 2026.03.25 | ₩4,040 | ₩4,055 | ₩3,865 | ₩3,925 | -2.85% | 5.9천 |
|---|
| 2026.03.24 | ₩3,965 | ₩3,965 | ₩3,805 | ₩3,875 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩3,990 | ₩3,990 | ₩3,800 | ₩3,860 | -3.26% | 4.5만 |
|---|
| 2026.03.20 | ₩4,115 | ₩4,115 | ₩3,705 | ₩4,020 | -2.31% | 4.4만 |
|---|
| 2026.03.19 | ₩3,840 | ₩4,220 | ₩3,840 | ₩4,113 | +7.12% | 6.1만 |
|---|
| 2026.03.18 | ₩4,067 | ₩4,120 | ₩4,000 | ₩4,060 | -0.16% | 2.4만 |
|---|
| 2026.03.17 | ₩4,127 | ₩4,140 | ₩4,020 | ₩4,067 | -1.45% | 3.2만 |
|---|
| 2026.03.16 | ₩4,193 | ₩4,193 | ₩4,100 | ₩4,127 | -1.59% | 6천 |
|---|
| 2026.03.13 | ₩4,193 | ₩4,200 | ₩4,147 | ₩4,147 | -1.11% | 8.7천 |
|---|
| 2026.03.12 | ₩4,153 | ₩4,220 | ₩4,093 | ₩4,167 | +0.32% | 1.3만 |
|---|
| 2026.03.11 | ₩4,153 | ₩4,167 | ₩4,120 | ₩4,167 | +0.32% | 9천 |
|---|
| 2026.03.10 | ₩4,153 | ₩4,200 | ₩4,100 | ₩4,147 | -0.16% | 1.7만 |
|---|
| 2026.03.09 | ₩4,287 | ₩4,293 | ₩4,100 | ₩4,140 | -3.42% | 2.5만 |
|---|
| 2026.03.06 | ₩4,213 | ₩4,320 | ₩4,020 | ₩4,293 | +1.90% | 7.3만 |
|---|
| 2026.03.05 | ₩4,447 | ₩4,480 | ₩4,127 | ₩4,193 | -5.70% | 13.8만 |
|---|
| 2026.03.04 | ₩4,333 | ₩4,333 | ₩4,013 | ₩4,207 | -2.92% | 4.4만 |
|---|
| 2026.03.03 | ₩4,180 | ₩4,407 | ₩4,180 | ₩4,353 | +4.15% | 7.8만 |
|---|
| 2026.02.27 | ₩4,187 | ₩4,267 | ₩4,073 | ₩4,267 | +1.91% | 3만 |
|---|
| 2026.02.26 | ₩4,033 | ₩4,433 | ₩4,013 | ₩4,207 | +4.30% | 7.1만 |
|---|
| 2026.02.25 | ₩4,120 | ₩4,120 | ₩4,007 | ₩4,060 | -1.46% | 1.4만 |
|---|
| 2026.02.24 | ₩4,140 | ₩4,140 | ₩4,073 | ₩4,113 | -0.64% | 1만 |
|---|
| 2026.02.23 | ₩3,967 | ₩4,127 | ₩3,953 | ₩4,113 | +3.70% | 6.2만 |
|---|
| 2026.02.20 | ₩3,920 | ₩3,967 | ₩3,900 | ₩3,967 | +1.19% | 2.3만 |
|---|
| 2026.02.19 | ₩3,880 | ₩3,927 | ₩3,853 | ₩3,920 | +1.03% | 3.5만 |
|---|
| 2026.02.13 | ₩3,727 | ₩3,900 | ₩3,727 | ₩3,887 | +4.29% | 5.1만 |
|---|
| 2026.02.12 | ₩3,720 | ₩3,773 | ₩3,693 | ₩3,727 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩3,620 | ₩3,707 | ₩3,593 | ₩3,693 | +2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩3,627 | ₩3,653 | ₩3,587 | ₩3,600 | -0.74% | 5.4천 |
|---|
| 2026.02.09 | ₩3,580 | ₩3,640 | ₩3,547 | ₩3,600 | +0.56% | 8.1천 |
|---|
| 2026.02.06 | ₩3,607 | ₩3,607 | ₩3,473 | ₩3,580 | -0.74% | 2.2만 |
|---|
| 2026.02.05 | ₩3,787 | ₩3,787 | ₩3,600 | ₩3,607 | -4.75% | 3.2만 |
|---|
| 2026.02.04 | ₩3,793 | ₩3,793 | ₩3,707 | ₩3,740 | -1.41% | 2.1만 |
|---|
| 2026.02.03 | ₩3,733 | ₩3,787 | ₩3,693 | ₩3,787 | +1.43% | 2.2만 |
|---|
| 2026.02.02 | ₩3,733 | ₩3,787 | ₩3,673 | ₩3,733 | 0.00% | 3.3만 |
|---|
| 2026.01.30 | ₩3,693 | ₩3,767 | ₩3,627 | ₩3,733 | +1.08% | 1.6만 |
|---|
| 2026.01.29 | ₩3,787 | ₩3,787 | ₩3,687 | ₩3,693 | -2.46% | 3.9천 |
|---|
| 2026.01.28 | ₩3,767 | ₩3,767 | ₩3,687 | ₩3,740 | -0.71% | 1.6만 |
|---|
| 2026.01.27 | ₩3,760 | ₩3,827 | ₩3,700 | ₩3,740 | -0.53% | 3.4만 |
|---|
| 2026.01.26 | ₩3,653 | ₩3,773 | ₩3,633 | ₩3,760 | +2.92% | 3.9만 |
|---|
| 2026.01.23 | ₩3,627 | ₩3,700 | ₩3,600 | ₩3,633 | +0.18% | 3.6천 |
|---|
| 2026.01.22 | ₩3,613 | ₩3,927 | ₩3,593 | ₩3,627 | +0.37% | 4.2만 |
|---|
| 2026.01.21 | ₩3,647 | ₩3,667 | ₩3,547 | ₩3,633 | -0.37% | 1.5만 |
|---|
| 2026.01.20 | ₩3,673 | ₩3,673 | ₩3,627 | ₩3,667 | -0.18% | 3.1천 |
|---|
| 2026.01.19 | ₩3,787 | ₩3,787 | ₩3,633 | ₩3,667 | -3.17% | 6.3천 |
|---|
| 2026.01.16 | ₩3,727 | ₩3,787 | ₩3,673 | ₩3,727 | 0.00% | 4.9천 |
|---|
| 2026.01.15 | ₩3,660 | ₩3,727 | ₩3,600 | ₩3,727 | +1.82% | 1.7만 |
|---|
| 2026.01.14 | ₩3,607 | ₩3,667 | ₩3,593 | ₩3,667 | +1.66% | 5.6만 |
|---|
| 2026.01.13 | ₩3,620 | ₩3,620 | ₩3,567 | ₩3,613 | -0.18% | 1.1만 |
|---|
| 2026.01.12 | ₩3,600 | ₩3,620 | ₩3,560 | ₩3,613 | +0.37% | 8.8천 |
|---|
| 2026.01.09 | ₩3,593 | ₩3,600 | ₩3,533 | ₩3,600 | +0.19% | 3.6천 |
|---|
| 2026.01.08 | ₩3,613 | ₩3,613 | ₩3,507 | ₩3,593 | -0.55% | 2.4만 |
|---|
| 2026.01.07 | ₩3,647 | ₩3,647 | ₩3,553 | ₩3,613 | -0.91% | 2.1만 |
|---|
| 2026.01.06 | ₩3,720 | ₩3,720 | ₩3,613 | ₩3,647 | -1.97% | 9.3천 |
|---|
| 2026.01.05 | ₩3,760 | ₩3,760 | ₩3,673 | ₩3,707 | -1.42% | 1.6만 |
|---|
| 2026.01.02 | ₩3,753 | ₩3,787 | ₩3,647 | ₩3,760 | +0.18% | 2.1만 |
|---|
| 2025.12.30 | ₩3,787 | ₩3,787 | ₩3,707 | ₩3,753 | -0.88% | 1.8만 |
|---|
| 2025.12.29 | ₩3,860 | ₩3,867 | ₩3,707 | ₩3,793 | -1.73% | 8.6천 |
|---|
| 2025.12.26 | ₩3,913 | ₩3,913 | ₩3,833 | ₩3,867 | -1.19% | 1.1만 |
|---|
| 2025.12.24 | ₩3,833 | ₩3,920 | ₩3,820 | ₩3,880 | +1.22% | 8.2천 |
|---|
| 2025.12.23 | ₩3,887 | ₩3,927 | ₩3,827 | ₩3,880 | -0.17% | 5.3천 |
|---|
| 2025.12.22 | ₩3,900 | ₩3,927 | ₩3,820 | ₩3,887 | -0.34% | 2.2만 |
|---|
| 2025.12.19 | ₩3,867 | ₩3,913 | ₩3,807 | ₩3,887 | +0.52% | 6.1천 |
|---|
| 2025.12.18 | ₩3,747 | ₩3,887 | ₩3,720 | ₩3,873 | +3.38% | 3.4만 |
|---|
| 2025.12.17 | ₩3,667 | ₩3,840 | ₩3,640 | ₩3,773 | +2.91% | 1.6만 |
|---|
| 2025.12.16 | ₩3,720 | ₩4,087 | ₩3,560 | ₩3,667 | -1.43% | 12.8만 |
|---|
| 2025.12.15 | ₩3,667 | ₩3,687 | ₩3,633 | ₩3,680 | +0.36% | 8.7천 |
|---|
| 2025.12.12 | ₩3,720 | ₩3,720 | ₩3,613 | ₩3,673 | -1.25% | 7.7만 |
|---|
| 2025.12.11 | ₩3,687 | ₩3,687 | ₩3,627 | ₩3,660 | -0.72% | 1.2천 |
|---|
| 2025.12.10 | ₩3,667 | ₩3,693 | ₩3,627 | ₩3,667 | 0.00% | 1.7천 |
|---|
| 2025.12.09 | ₩3,773 | ₩3,773 | ₩3,540 | ₩3,667 | -2.83% | 1.3만 |
|---|
| 2025.12.08 | ₩3,693 | ₩3,693 | ₩3,573 | ₩3,633 | -1.62% | 5.9천 |
|---|
| 2025.12.05 | ₩3,673 | ₩3,700 | ₩3,660 | ₩3,673 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩3,720 | ₩3,720 | ₩3,673 | ₩3,700 | -0.54% | 2.2천 |
|---|
| 2025.12.03 | ₩3,787 | ₩3,787 | ₩3,653 | ₩3,700 | -2.29% | 1만 |
|---|
| 2025.12.02 | ₩3,753 | ₩3,787 | ₩3,707 | ₩3,753 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩3,687 | ₩3,733 | ₩3,653 | ₩3,733 | +1.27% | 9.5천 |
|---|
| 2025.11.28 | ₩3,727 | ₩3,727 | ₩3,627 | ₩3,667 | -1.61% | 9.1천 |
|---|
| 2025.11.27 | ₩3,700 | ₩3,720 | ₩3,633 | ₩3,667 | -0.90% | 2.5천 |
|---|
| 2025.11.26 | ₩3,567 | ₩3,613 | ₩3,567 | ₩3,613 | +1.31% | 2.3천 |
|---|
| 2025.11.25 | ₩3,573 | ₩3,640 | ₩3,560 | ₩3,567 | -0.19% | 4.1천 |
|---|
| 2025.11.24 | ₩3,613 | ₩3,627 | ₩3,560 | ₩3,607 | -0.18% | 4.3천 |
|---|
| 2025.11.21 | ₩3,713 | ₩3,713 | ₩3,533 | ₩3,593 | -3.23% | 6.8천 |
|---|
| 2025.11.20 | ₩3,647 | ₩3,720 | ₩3,587 | ₩3,640 | -0.18% | 9.1천 |
|---|
| 2025.11.19 | ₩3,640 | ₩3,660 | ₩3,580 | ₩3,647 | +0.18% | 5.3천 |
|---|
| 2025.11.18 | ₩3,647 | ₩3,667 | ₩3,587 | ₩3,667 | +0.55% | 1.1만 |
|---|
| 2025.11.17 | ₩3,673 | ₩3,720 | ₩3,613 | ₩3,620 | -1.45% | 5.4천 |
|---|
| 2025.11.14 | ₩3,633 | ₩3,633 | ₩3,607 | ₩3,627 | -0.18% | 2.9천 |
|---|
| 2025.11.13 | ₩3,760 | ₩3,760 | ₩3,500 | ₩3,633 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩3,800 | ₩3,880 | ₩3,660 | ₩3,693 | -2.81% | 6.6천 |
|---|
| 2025.11.11 | ₩3,787 | ₩3,787 | ₩3,640 | ₩3,700 | -2.29% | 1.8만 |
|---|
| 2025.11.10 | ₩3,700 | ₩3,760 | ₩3,653 | ₩3,700 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩3,713 | ₩3,733 | ₩3,647 | ₩3,700 | -0.36% | 2.5만 |
|---|
| 2025.11.06 | ₩3,727 | ₩3,727 | ₩3,600 | ₩3,700 | -0.72% | 8.3천 |
|---|
| 2025.11.05 | ₩3,700 | ₩3,700 | ₩3,500 | ₩3,613 | -2.34% | 2.6만 |
|---|
| 2025.11.04 | ₩3,613 | ₩3,647 | ₩3,533 | ₩3,593 | -0.55% | 1.4만 |
|---|
| 2025.11.03 | ₩3,793 | ₩3,800 | ₩3,613 | ₩3,613 | -4.75% | 6만 |
|---|
| 2025.10.31 | ₩3,853 | ₩3,853 | ₩3,773 | ₩3,793 | -1.56% | 2.1만 |
|---|
| 2025.10.30 | ₩3,920 | ₩3,973 | ₩3,853 | ₩3,853 | -1.70% | 2.2만 |
|---|
| 2025.10.29 | ₩4,020 | ₩4,020 | ₩3,907 | ₩3,920 | -2.49% | 6.4천 |
|---|
| 2025.10.28 | ₩4,020 | ₩4,020 | ₩3,893 | ₩3,993 | -0.66% | 4.6만 |
|---|
| 2025.10.27 | ₩4,000 | ₩4,000 | ₩3,927 | ₩3,940 | -1.50% | 6.4천 |
|---|
| 2025.10.24 | ₩3,953 | ₩3,987 | ₩3,887 | ₩3,947 | -0.17% | 2만 |
|---|
| 2025.10.23 | ₩3,993 | ₩3,993 | ₩3,907 | ₩3,953 | -1.00% | 5.7천 |
|---|
| 2025.10.22 | ₩3,913 | ₩4,000 | ₩3,887 | ₩3,993 | +2.04% | 7천 |
|---|
| 2025.10.21 | ₩3,980 | ₩3,980 | ₩3,913 | ₩3,913 | -1.68% | 3.3천 |
|---|
| 2025.10.20 | ₩3,980 | ₩4,020 | ₩3,933 | ₩3,953 | -0.67% | 4천 |
|---|
| 2025.10.17 | ₩3,960 | ₩4,013 | ₩3,927 | ₩3,980 | +0.51% | 2천 |
|---|
| 2025.10.16 | ₩4,027 | ₩4,027 | ₩3,920 | ₩3,967 | -1.49% | 8.8천 |
|---|
| 2025.10.15 | ₩3,860 | ₩3,973 | ₩3,813 | ₩3,960 | +2.59% | 9.7천 |
|---|
| 2025.10.14 | ₩4,013 | ₩4,013 | ₩3,840 | ₩3,853 | -3.99% | 1.7만 |
|---|
| 2025.10.13 | ₩3,987 | ₩3,987 | ₩3,880 | ₩3,967 | -0.50% | 1.4만 |
|---|
| 2025.10.10 | ₩4,013 | ₩4,100 | ₩3,987 | ₩4,013 | 0.00% | 5.7천 |
|---|