시장 데이터를 불러오는 중
전체 종목
트럼프 미디어 & 테크놀로지 그룹 과거 주가
Trump Media & Technology Group Corp. - Common Stock · DJT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trump Media & Technology Group Corp. - Common Stock · DJT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,229 | ₩11,310 | ₩10,747 | ₩10,868 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,908 | ₩11,048 | ₩10,801 | ₩10,988 | +0.74% | 318.5만 |
| 2026.10.07 | ₩11,432 | ₩11,457 | ₩10,874 | ₩11,015 | -3.65% | 416만 |
| 2026.10.06 | ₩11,645 | ₩11,785 | ₩11,538 | ₩11,591 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,060 | ₩12,134 | ₩11,544 | ₩11,564 | -4.11% | 458만 |
| 2026.10.02 | ₩12,060 | ₩12,422 | ₩11,846 | ₩11,940 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,228 | ₩12,248 | ₩11,457 | ₩11,779 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,449 | ₩12,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,141 |
| -2.48% |
| 356.3만 |
| 2026.09.29 | ₩12,301 | ₩12,650 | ₩12,147 | ₩12,194 | -0.87% | 310.4만 |
|---|
| 2026.09.28 | ₩12,127 | ₩12,308 | ₩11,980 | ₩12,221 | +0.77% | 293.7만 |
|---|
| 2026.09.25 | ₩12,221 | ₩12,321 | ₩12,114 | ₩12,248 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,980 | ₩12,221 | ₩11,906 | ₩12,194 | +1.79% | 203.9만 |
|---|
| 2026.09.23 | ₩12,489 | ₩12,516 | ₩12,047 | ₩12,141 | -2.79% | 229.2만 |
|---|
| 2026.09.22 | ₩12,328 | ₩12,569 | ₩12,114 | ₩12,569 | +1.96% | 329.6만 |
|---|
| 2026.09.21 | ₩12,141 | ₩12,496 | ₩12,053 | ₩12,221 | +0.66% | 482만 |
|---|
| 2026.09.18 | ₩11,725 | ₩11,899 | ₩11,591 | ₩11,859 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,685 | ₩11,785 | ₩11,551 | ₩11,631 | -0.46% | 223만 |
|---|
| 2026.09.16 | ₩11,511 | ₩11,645 | ₩11,363 | ₩11,457 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | ₩11,672 | ₩11,720 | ₩11,457 | ₩11,497 | -1.49% | 219.7만 |
|---|
| 2026.09.14 | ₩11,538 | ₩12,114 | ₩11,516 | ₩11,859 | +2.79% | 272.1만 |
|---|
| 2026.09.11 | ₩11,926 | ₩12,007 | ₩11,605 | ₩11,605 | -2.70% | 230.1만 |
|---|
| 2026.09.10 | ₩11,444 | ₩12,087 | ₩11,363 | ₩11,765 | +2.81% | 278.6만 |
|---|
| 2026.09.09 | ₩12,342 | ₩12,368 | ₩11,631 | ₩11,672 | -5.43% | 362.2만 |
|---|
| 2026.09.08 | ₩12,141 | ₩12,556 | ₩11,926 | ₩12,368 | +1.88% | 315.4만 |
|---|
| 2026.09.04 | ₩12,556 | ₩12,650 | ₩12,020 | ₩12,087 | -3.74% | 449.7만 |
|---|
| 2026.09.03 | ₩12,469 | ₩12,971 | ₩12,469 | ₩12,757 | +2.31% | 373만 |
|---|
| 2026.09.02 | ₩12,114 | ₩12,690 | ₩12,033 | ₩12,248 | +1.11% | 325만 |
|---|
| 2026.09.01 | ₩12,824 | ₩12,837 | ₩12,060 | ₩12,141 | -5.33% | 343.8만 |
|---|
| 2026.08.31 | ₩12,797 | ₩13,226 | ₩12,757 | ₩13,092 | +2.30% | 255.3만 |
|---|
| 2026.08.28 | ₩13,025 | ₩13,172 | ₩12,636 | ₩12,911 | -0.87% | 262.1만 |
|---|
| 2026.08.27 | ₩12,844 | ₩13,708 | ₩12,624 | ₩13,092 | +1.93% | 566만 |
|---|
| 2026.08.26 | ₩12,616 | ₩12,891 | ₩12,254 | ₩12,730 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,442 | ₩12,663 | ₩12,154 | ₩12,596 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,167 | ₩12,536 | ₩11,993 | ₩12,462 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,712 | ₩12,321 | ₩11,591 | ₩12,194 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,390 | ₩11,611 | ₩11,109 | ₩11,404 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,908 | ₩11,357 | ₩10,868 | ₩11,189 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,720 | ₩10,941 | ₩10,720 | ₩10,801 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,975 | ₩11,028 | ₩10,586 | ₩10,854 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,095 | ₩11,363 | ₩10,988 | ₩11,082 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,122 | ₩11,390 | ₩10,908 | ₩11,122 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,940 | ₩11,993 | ₩11,015 | ₩11,082 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,556 | ₩12,770 | ₩11,779 | ₩11,940 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,440 | ₩13,514 | ₩12,194 | ₩12,583 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,400 | ₩13,948 | ₩13,360 | ₩13,682 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,132 | ₩13,280 | ₩12,871 | ₩13,253 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,668 | ₩14,137 | ₩13,320 | ₩13,347 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,507 | ₩13,883 | ₩13,320 | ₩13,856 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,280 | ₩14,030 | ₩13,025 | ₩13,414 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩14,017 | ₩14,137 | ₩13,072 | ₩13,213 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,360 | ₩13,990 | ₩13,119 | ₩13,909 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,199 | ₩13,592 | ₩12,924 | ₩13,199 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,784 | ₩13,239 | ₩12,328 | ₩13,239 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,806 | ₩13,012 | ₩11,798 | ₩12,811 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,940 | ₩12,268 | ₩11,370 | ₩11,471 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,127 | ₩12,194 | ₩11,685 | ₩11,913 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,998 | ₩13,266 | ₩12,100 | ₩12,368 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,085 | ₩13,306 | ₩12,878 | ₩13,159 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,119 | ₩13,333 | ₩12,626 | ₩13,052 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,375 | ₩13,186 | ₩11,765 | ₩12,945 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩13,038 | ₩13,253 | ₩12,221 | ₩12,904 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,114 | ₩12,864 | ₩12,047 | ₩12,824 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,564 | ₩12,368 | ₩11,564 | ₩12,100 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,417 | ₩11,497 | ₩11,095 | ₩11,417 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,564 | ₩11,651 | ₩11,232 | ₩11,444 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,296 | ₩11,739 | ₩11,149 | ₩11,457 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,720 | ₩11,444 | ₩10,720 | ₩11,377 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,578 | ₩11,645 | ₩10,801 | ₩10,894 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,182 | ₩12,000 | ₩10,854 | ₩11,605 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,841 | ₩11,859 | ₩10,774 | ₩11,444 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,291 | ₩10,827 | ₩10,235 | ₩10,747 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,809 | ₩10,472 | ₩9,809 | ₩10,372 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,970 | ₩10,050 | ₩9,487 | ₩10,037 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,380 | ₩10,137 | ₩9,327 | ₩9,943 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,077 | ₩10,104 | ₩9,420 | ₩9,461 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,559 | ₩10,586 | ₩10,050 | ₩10,077 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,720 | ₩10,881 | ₩10,533 | ₩10,559 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,256 | ₩11,464 | ₩10,834 | ₩10,881 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,814 | ₩11,471 | ₩10,713 | ₩11,377 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,857 | ₩11,109 | ₩10,787 | ₩10,854 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,243 | ₩11,497 | ₩10,897 | ₩10,935 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,841 | ₩11,471 | ₩10,841 | ₩11,310 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩11,002 | ₩11,069 | ₩10,452 | ₩10,452 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,479 | ₩11,095 | ₩10,385 | ₩11,055 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,734 | ₩11,042 | ₩10,412 | ₩10,439 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,935 | ₩11,136 | ₩10,399 | ₩10,935 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,136 | ₩11,236 | ₩10,921 | ₩10,921 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,685 | ₩11,763 | ₩11,015 | ₩11,082 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,471 | ₩12,797 | ₩11,471 | ₩11,792 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,940 | ₩12,020 | ₩11,484 | ₩11,564 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,543 | ₩12,543 | ₩11,940 | ₩12,114 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,167 | ₩12,703 | ₩12,060 | ₩12,690 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,899 | ₩12,931 | ₩11,812 | ₩12,476 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,377 | ₩12,074 | ₩11,042 | ₩11,926 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩11,042 | ₩11,785 | ₩10,921 | ₩11,484 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,734 | ₩11,377 | ₩10,734 | ₩11,095 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,653 | ₩10,921 | ₩10,586 | ₩10,653 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,720 | ₩10,854 | ₩10,626 | ₩10,653 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,720 | ₩10,921 | ₩10,533 | ₩10,801 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,975 | ₩11,055 | ₩10,720 | ₩10,720 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,578 | ₩11,599 | ₩10,901 | ₩11,082 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,779 | ₩11,819 | ₩11,558 | ₩11,618 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,993 | ₩12,181 | ₩11,752 | ₩11,993 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,765 | ₩12,221 | ₩11,471 | ₩11,993 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,832 | ₩12,127 | ₩11,594 | ₩11,698 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,765 | ₩12,261 | ₩11,523 | ₩11,832 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,120 | ₩12,161 | ₩11,658 | ₩11,966 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,154 | ₩12,442 | ₩11,993 | ₩12,087 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,409 | ₩12,596 | ₩12,100 | ₩12,194 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,395 | ₩12,516 | ₩12,167 | ₩12,328 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,543 | ₩12,643 | ₩12,234 | ₩12,328 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,261 | ₩12,998 | ₩12,221 | ₩12,583 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,321 | ₩12,527 | ₩12,141 | ₩12,261 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,301 | ₩12,395 | ₩12,020 | ₩12,288 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,985 | ₩13,132 | ₩12,194 | ₩12,275 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,489 | ₩13,601 | ₩12,449 | ₩13,333 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,422 | ₩12,677 | ₩12,080 | ₩12,529 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,710 | ₩12,904 | ₩12,141 | ₩12,288 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,226 | ₩13,494 | ₩12,703 | ₩12,703 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,735 | ₩13,762 | ₩13,159 | ₩13,159 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,481 | ₩13,695 | ₩13,266 | ₩13,668 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,507 | ₩14,137 | ₩13,467 | ₩13,749 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,735 | ₩13,829 | ₩13,132 | ₩13,199 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,400 | ₩13,688 | ₩13,280 | ₩13,668 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,119 | ₩13,400 | ₩13,079 | ₩13,333 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,409 | ₩12,864 | ₩12,342 | ₩12,864 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,529 | ₩12,683 | ₩12,472 | ₩12,583 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,690 | ₩12,784 | ₩12,275 | ₩12,409 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,076 | ₩13,239 | ₩12,556 | ₩12,824 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,395 | ₩12,469 | ₩12,181 | ₩12,328 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,476 | ₩12,904 | ₩12,395 | ₩12,569 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,819 | ₩12,442 | ₩11,765 | ₩12,301 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,583 | ₩12,623 | ₩12,074 | ₩12,141 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,899 | ₩12,449 | ₩11,873 | ₩12,435 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,390 | ₩11,859 | ₩11,363 | ₩11,685 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,390 | ₩11,560 | ₩11,229 | ₩11,350 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,953 | ₩12,254 | ₩11,497 | ₩11,511 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,966 | ₩12,388 | ₩11,832 | ₩12,315 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,953 | ₩11,965 | ₩11,658 | ₩11,759 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,484 | ₩12,355 | ₩11,417 | ₩12,127 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,511 | ₩11,651 | ₩11,129 | ₩11,497 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,993 | ₩12,020 | ₩11,363 | ₩11,605 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩13,032 | ₩13,065 | ₩12,221 | ₩12,234 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,132 | ₩13,238 | ₩13,052 | ₩13,132 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,340 | ₩13,467 | ₩13,079 | ₩13,079 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,628 | ₩13,802 | ₩13,025 | ₩13,132 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,668 | ₩13,817 | ₩13,293 | ₩13,320 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,762 | ₩14,037 | ₩13,474 | ₩13,896 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,722 | ₩13,896 | ₩13,574 | ₩13,762 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,427 | ₩13,880 | ₩13,266 | ₩13,762 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,084 | ₩14,210 | ₩13,601 | ₩13,641 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,566 | ₩14,699 | ₩14,110 | ₩14,392 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,459 | ₩14,888 | ₩14,399 | ₩14,673 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,419 | ₩14,541 | ₩13,708 | ₩14,258 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,708 | ₩15,316 | ₩13,668 | ₩14,847 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,673 | ₩14,821 | ₩14,137 | ₩14,352 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,439 | ₩14,740 | ₩14,326 | ₩14,687 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,338 | ₩14,687 | ₩14,097 | ₩14,593 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,347 | ₩14,338 | ₩13,253 | ₩14,244 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,414 | ₩13,588 | ₩13,266 | ₩13,347 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,057 | ₩14,352 | ₩13,494 | ₩13,548 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,923 | ₩14,228 | ₩13,735 | ₩14,164 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,507 | ₩14,097 | ₩13,306 | ₩14,043 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,687 | ₩14,713 | ₩13,266 | ₩13,280 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,673 | ₩15,142 | ₩14,512 | ₩14,713 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,874 | ₩14,914 | ₩14,285 | ₩14,593 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,115 | ₩15,115 | ₩14,633 | ₩14,821 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,129 | ₩15,343 | ₩14,948 | ₩15,075 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,089 | ₩15,397 | ₩14,794 | ₩15,102 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,062 | ₩15,450 | ₩14,901 | ₩15,350 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,214 | ₩16,323 | ₩14,593 | ₩14,600 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,482 | ₩16,777 | ₩16,214 | ₩16,690 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,576 | ₩16,723 | ₩16,080 | ₩16,335 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,817 | ₩17,179 | ₩16,455 | ₩16,509 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩18,057 | ₩18,251 | ₩16,965 | ₩17,125 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,291 | ₩18,358 | ₩17,769 | ₩18,144 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,814 | ₩18,867 | ₩18,238 | ₩18,238 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,720 | ₩18,921 | ₩18,532 | ₩18,867 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,216 | ₩19,350 | ₩18,512 | ₩18,814 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,899 | ₩20,589 | ₩19,430 | ₩19,470 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,122 | ₩19,913 | ₩18,921 | ₩19,819 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,854 | ₩19,765 | ₩18,264 | ₩18,934 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,546 | ₩20,060 | ₩18,546 | ₩18,640 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,325 | ₩18,680 | ₩18,023 | ₩18,586 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,720 | ₩18,759 | ₩18,264 | ₩18,305 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,666 | ₩18,928 | ₩18,425 | ₩18,733 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,760 | ₩18,854 | ₩18,157 | ₩18,747 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,397 | ₩19,430 | ₩18,626 | ₩18,653 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩19,068 | ₩19,310 | ₩18,841 | ₩19,310 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,204 | ₩19,095 | ₩18,010 | ₩18,760 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,908 | ₩19,149 | ₩18,251 | ₩18,251 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,537 | ₩19,564 | ₩18,707 | ₩19,189 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,135 | ₩19,403 | ₩18,452 | ₩19,283 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,889 | ₩18,988 | ₩17,742 | ₩18,452 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,219 | ₩18,492 | ₩17,179 | ₩17,742 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,447 | ₩17,608 | ₩16,831 | ₩16,844 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,816 | ₩18,291 | ₩17,594 | ₩17,635 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,658 | ₩19,738 | ₩18,318 | ₩18,452 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,229 | ₩20,301 | ₩18,800 | ₩19,176 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩19,035 | ₩20,221 | ₩18,398 | ₩18,961 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩22,017 | ₩22,526 | ₩19,135 | ₩19,310 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,610 | ₩22,901 | ₩19,939 | ₩21,561 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩18,003 | ₩20,368 | ₩17,032 | ₩19,913 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,378 | ₩14,579 | ₩14,017 | ₩14,030 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,950 | ₩14,419 | ₩13,896 | ₩14,378 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,271 | ₩14,285 | ₩13,883 | ₩14,017 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,606 | ₩14,740 | ₩14,218 | ₩14,271 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,961 | ₩15,136 | ₩14,291 | ₩14,620 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,102 | ₩15,290 | ₩14,901 | ₩15,142 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,807 | ₩15,357 | ₩14,727 | ₩15,142 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,316 | ₩15,343 | ₩14,767 | ₩14,874 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,712 | ₩15,832 | ₩15,149 | ₩15,223 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,370 | ₩15,911 | ₩15,182 | ₩15,799 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,075 | ₩15,491 | ₩14,780 | ₩15,424 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,834 | ₩15,075 | ₩14,601 | ₩14,995 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩15,048 | ₩15,062 | ₩14,472 | ₩14,673 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,995 | ₩15,765 | ₩14,995 | ₩15,464 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,432 | ₩14,981 | ₩14,352 | ₩14,834 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,131 | ₩14,439 | ₩13,936 | ₩14,392 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩14,017 | ₩14,278 | ₩13,883 | ₩14,191 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,869 | ₩14,298 | ₩13,641 | ₩13,842 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,110 | ₩14,814 | ₩13,695 | ₩13,869 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,432 | ₩14,440 | ₩13,762 | ₩13,789 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,332 | ₩14,620 | ₩13,829 | ₩14,432 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,754 | ₩15,035 | ₩14,023 | ₩14,539 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,504 | ₩15,745 | ₩14,754 | ₩14,834 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,750 | ₩16,804 | ₩15,946 | ₩16,120 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,300 | ₩17,434 | ₩16,737 | ₩16,938 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,903 | ₩17,916 | ₩17,259 | ₩17,286 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,956 | ₩18,264 | ₩17,641 | ₩17,996 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,554 | ₩17,728 | ₩17,018 | ₩17,554 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,814 | ₩18,894 | ₩17,822 | ₩17,862 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,519 | ₩19,048 | ₩18,499 | ₩18,988 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,787 | ₩19,202 | ₩18,492 | ₩18,519 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,516 | ₩20,543 | ₩19,457 | ₩19,457 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,717 | ₩20,891 | ₩20,382 | ₩20,536 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,154 | ₩21,213 | ₩20,529 | ₩20,543 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,588 | ₩21,842 | ₩21,325 | ₩21,414 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,218 | ₩22,285 | ₩21,507 | ₩21,655 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,440 | ₩21,668 | ₩21,347 | ₩21,481 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,467 | ₩21,507 | ₩21,152 | ₩21,226 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,904 | ₩21,467 | ₩20,851 | ₩21,306 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,306 | ₩21,601 | ₩20,636 | ₩20,985 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,293 | ₩21,548 | ₩21,206 | ₩21,387 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,682 | ₩21,844 | ₩21,293 | ₩21,427 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,710 | ₩22,164 | ₩20,703 | ₩21,682 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,802 | ₩21,943 | ₩20,918 | ₩21,146 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,976 | ₩22,110 | ₩21,507 | ₩21,802 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,775 | ₩22,110 | ₩21,507 | ₩21,816 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,641 | ₩22,258 | ₩21,360 | ₩22,191 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,713 | ₩22,847 | ₩21,393 | ₩21,400 | -5.78% | 1103만 |
|---|