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 | ₩11,181 | ₩11,261 | ₩10,701 | ₩10,821 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,861 | ₩11,001 | ₩10,754 | ₩10,941 | +0.74% | 318.5만 |
| 2026.10.07 | ₩11,383 | ₩11,408 | ₩10,828 | ₩10,968 | -3.65% | 416만 |
| 2026.10.06 | ₩11,595 | ₩11,735 | ₩11,488 | ₩11,542 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,009 | ₩12,082 | ₩11,495 | ₩11,515 | -4.11% | 458만 |
| 2026.10.02 | ₩12,009 | ₩12,369 | ₩11,795 | ₩11,889 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,175 | ₩12,196 | ₩11,408 | ₩11,728 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,396 | ₩12,636 | ₩12,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,089 |
| -2.48% |
| 356.3만 |
| 2026.09.29 | ₩12,249 | ₩12,596 | ₩12,095 | ₩12,142 | -0.87% | 310.4만 |
|---|
| 2026.09.28 | ₩12,075 | ₩12,256 | ₩11,929 | ₩12,169 | +0.77% | 293.7만 |
|---|
| 2026.09.25 | ₩12,169 | ₩12,269 | ₩12,062 | ₩12,196 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,929 | ₩12,169 | ₩11,855 | ₩12,142 | +1.79% | 203.9만 |
|---|
| 2026.09.23 | ₩12,436 | ₩12,462 | ₩11,995 | ₩12,089 | -2.79% | 229.2만 |
|---|
| 2026.09.22 | ₩12,276 | ₩12,516 | ₩12,062 | ₩12,516 | +1.96% | 329.6만 |
|---|
| 2026.09.21 | ₩12,089 | ₩12,442 | ₩12,002 | ₩12,169 | +0.66% | 482만 |
|---|
| 2026.09.18 | ₩11,675 | ₩11,849 | ₩11,542 | ₩11,809 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,635 | ₩11,735 | ₩11,502 | ₩11,582 | -0.46% | 223만 |
|---|
| 2026.09.16 | ₩11,462 | ₩11,595 | ₩11,315 | ₩11,408 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | ₩11,622 | ₩11,670 | ₩11,408 | ₩11,448 | -1.49% | 219.7만 |
|---|
| 2026.09.14 | ₩11,488 | ₩12,062 | ₩11,467 | ₩11,809 | +2.79% | 272.1만 |
|---|
| 2026.09.11 | ₩11,875 | ₩11,955 | ₩11,555 | ₩11,555 | -2.70% | 230.1만 |
|---|
| 2026.09.10 | ₩11,395 | ₩12,035 | ₩11,315 | ₩11,715 | +2.81% | 278.6만 |
|---|
| 2026.09.09 | ₩12,289 | ₩12,316 | ₩11,582 | ₩11,622 | -5.43% | 362.2만 |
|---|
| 2026.09.08 | ₩12,089 | ₩12,502 | ₩11,875 | ₩12,316 | +1.88% | 315.4만 |
|---|
| 2026.09.04 | ₩12,502 | ₩12,596 | ₩11,969 | ₩12,035 | -3.74% | 449.7만 |
|---|
| 2026.09.03 | ₩12,416 | ₩12,916 | ₩12,416 | ₩12,703 | +2.31% | 373만 |
|---|
| 2026.09.02 | ₩12,062 | ₩12,636 | ₩11,982 | ₩12,196 | +1.11% | 325만 |
|---|
| 2026.09.01 | ₩12,769 | ₩12,783 | ₩12,009 | ₩12,089 | -5.33% | 343.8만 |
|---|
| 2026.08.31 | ₩12,743 | ₩13,170 | ₩12,703 | ₩13,036 | +2.30% | 255.3만 |
|---|
| 2026.08.28 | ₩12,969 | ₩13,116 | ₩12,582 | ₩12,856 | -0.87% | 262.1만 |
|---|
| 2026.08.27 | ₩12,789 | ₩13,650 | ₩12,570 | ₩13,036 | +1.93% | 566만 |
|---|
| 2026.08.26 | ₩12,562 | ₩12,836 | ₩12,202 | ₩12,676 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,389 | ₩12,609 | ₩12,102 | ₩12,542 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,115 | ₩12,482 | ₩11,942 | ₩12,409 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,662 | ₩12,269 | ₩11,542 | ₩12,142 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,342 | ₩11,562 | ₩11,061 | ₩11,355 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,861 | ₩11,308 | ₩10,821 | ₩11,141 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,674 | ₩10,895 | ₩10,674 | ₩10,754 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,928 | ₩10,981 | ₩10,541 | ₩10,808 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,048 | ₩11,315 | ₩10,941 | ₩11,035 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,075 | ₩11,342 | ₩10,861 | ₩11,075 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,889 | ₩11,942 | ₩10,968 | ₩11,035 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,502 | ₩12,716 | ₩11,728 | ₩11,889 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,383 | ₩13,456 | ₩12,142 | ₩12,529 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,343 | ₩13,889 | ₩13,303 | ₩13,623 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,076 | ₩13,223 | ₩12,816 | ₩13,196 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,610 | ₩14,077 | ₩13,263 | ₩13,290 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,450 | ₩13,823 | ₩13,263 | ₩13,797 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,223 | ₩13,970 | ₩12,969 | ₩13,356 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,957 | ₩14,077 | ₩13,016 | ₩13,156 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,303 | ₩13,930 | ₩13,063 | ₩13,850 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,143 | ₩13,534 | ₩12,869 | ₩13,143 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,729 | ₩13,183 | ₩12,276 | ₩13,183 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,755 | ₩12,956 | ₩11,747 | ₩12,756 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,889 | ₩12,216 | ₩11,322 | ₩11,422 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,075 | ₩12,142 | ₩11,635 | ₩11,862 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,943 | ₩13,210 | ₩12,049 | ₩12,316 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,029 | ₩13,250 | ₩12,823 | ₩13,103 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,063 | ₩13,276 | ₩12,572 | ₩12,996 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,322 | ₩13,130 | ₩11,715 | ₩12,889 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,983 | ₩13,196 | ₩12,169 | ₩12,849 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,062 | ₩12,809 | ₩11,995 | ₩12,769 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,515 | ₩12,316 | ₩11,515 | ₩12,049 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,368 | ₩11,448 | ₩11,048 | ₩11,368 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,515 | ₩11,602 | ₩11,184 | ₩11,395 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,248 | ₩11,688 | ₩11,101 | ₩11,408 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,674 | ₩11,395 | ₩10,674 | ₩11,328 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,528 | ₩11,595 | ₩10,754 | ₩10,848 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,135 | ₩11,949 | ₩10,808 | ₩11,555 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,794 | ₩11,809 | ₩10,728 | ₩11,395 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,247 | ₩10,781 | ₩10,191 | ₩10,701 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,767 | ₩10,428 | ₩9,767 | ₩10,327 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,927 | ₩10,007 | ₩9,447 | ₩9,994 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,340 | ₩10,094 | ₩9,287 | ₩9,901 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,034 | ₩10,061 | ₩9,380 | ₩9,420 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,514 | ₩10,541 | ₩10,007 | ₩10,034 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,674 | ₩10,835 | ₩10,488 | ₩10,514 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,208 | ₩11,415 | ₩10,788 | ₩10,835 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,768 | ₩11,422 | ₩10,668 | ₩11,328 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,810 | ₩11,061 | ₩10,741 | ₩10,808 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,195 | ₩11,448 | ₩10,851 | ₩10,888 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,794 | ₩11,422 | ₩10,794 | ₩11,261 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,955 | ₩11,021 | ₩10,408 | ₩10,408 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,434 | ₩11,048 | ₩10,341 | ₩11,008 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,688 | ₩10,995 | ₩10,368 | ₩10,394 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,888 | ₩11,088 | ₩10,354 | ₩10,888 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,088 | ₩11,188 | ₩10,875 | ₩10,875 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,635 | ₩11,712 | ₩10,968 | ₩11,035 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,422 | ₩12,743 | ₩11,422 | ₩11,742 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,889 | ₩11,969 | ₩11,435 | ₩11,515 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,489 | ₩12,489 | ₩11,889 | ₩12,062 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,115 | ₩12,649 | ₩12,009 | ₩12,636 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,849 | ₩12,876 | ₩11,762 | ₩12,422 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,328 | ₩12,022 | ₩10,995 | ₩11,875 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩10,995 | ₩11,735 | ₩10,875 | ₩11,435 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,688 | ₩11,328 | ₩10,688 | ₩11,048 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,608 | ₩10,875 | ₩10,541 | ₩10,608 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,674 | ₩10,808 | ₩10,581 | ₩10,608 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,674 | ₩10,875 | ₩10,488 | ₩10,754 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,928 | ₩11,008 | ₩10,674 | ₩10,674 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,528 | ₩11,550 | ₩10,855 | ₩11,035 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,728 | ₩11,769 | ₩11,508 | ₩11,568 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,942 | ₩12,129 | ₩11,702 | ₩11,942 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,715 | ₩12,169 | ₩11,422 | ₩11,942 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,782 | ₩12,075 | ₩11,544 | ₩11,648 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,715 | ₩12,209 | ₩11,474 | ₩11,782 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,069 | ₩12,109 | ₩11,608 | ₩11,915 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,102 | ₩12,389 | ₩11,942 | ₩12,035 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,356 | ₩12,542 | ₩12,049 | ₩12,142 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,342 | ₩12,462 | ₩12,115 | ₩12,276 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,489 | ₩12,589 | ₩12,182 | ₩12,276 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,209 | ₩12,943 | ₩12,169 | ₩12,529 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,269 | ₩12,473 | ₩12,089 | ₩12,209 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,249 | ₩12,342 | ₩11,969 | ₩12,236 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,929 | ₩13,076 | ₩12,142 | ₩12,222 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,436 | ₩13,543 | ₩12,396 | ₩13,276 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,369 | ₩12,622 | ₩12,029 | ₩12,476 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,656 | ₩12,849 | ₩12,089 | ₩12,236 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,170 | ₩13,436 | ₩12,649 | ₩12,649 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,677 | ₩13,703 | ₩13,103 | ₩13,103 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,423 | ₩13,637 | ₩13,210 | ₩13,610 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,450 | ₩14,077 | ₩13,410 | ₩13,690 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,677 | ₩13,770 | ₩13,076 | ₩13,143 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,343 | ₩13,630 | ₩13,223 | ₩13,610 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,063 | ₩13,343 | ₩13,023 | ₩13,276 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,356 | ₩12,809 | ₩12,289 | ₩12,809 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,476 | ₩12,629 | ₩12,418 | ₩12,529 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,636 | ₩12,729 | ₩12,222 | ₩12,356 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,020 | ₩13,183 | ₩12,502 | ₩12,769 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,342 | ₩12,416 | ₩12,129 | ₩12,276 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,422 | ₩12,849 | ₩12,342 | ₩12,516 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,769 | ₩12,389 | ₩11,715 | ₩12,249 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,529 | ₩12,569 | ₩12,022 | ₩12,089 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,849 | ₩12,396 | ₩11,822 | ₩12,382 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,342 | ₩11,809 | ₩11,315 | ₩11,635 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,342 | ₩11,511 | ₩11,181 | ₩11,302 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,902 | ₩12,202 | ₩11,448 | ₩11,462 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,915 | ₩12,336 | ₩11,782 | ₩12,262 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,902 | ₩11,914 | ₩11,608 | ₩11,708 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,435 | ₩12,302 | ₩11,368 | ₩12,075 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,462 | ₩11,602 | ₩11,081 | ₩11,448 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,942 | ₩11,969 | ₩11,315 | ₩11,555 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,976 | ₩13,009 | ₩12,169 | ₩12,182 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,076 | ₩13,182 | ₩12,996 | ₩13,076 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,283 | ₩13,410 | ₩13,023 | ₩13,023 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,570 | ₩13,743 | ₩12,969 | ₩13,076 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,610 | ₩13,758 | ₩13,236 | ₩13,263 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,703 | ₩13,977 | ₩13,416 | ₩13,837 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,663 | ₩13,837 | ₩13,516 | ₩13,703 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,370 | ₩13,821 | ₩13,210 | ₩13,703 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,023 | ₩14,149 | ₩13,543 | ₩13,583 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,504 | ₩14,636 | ₩14,050 | ₩14,330 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,397 | ₩14,824 | ₩14,337 | ₩14,611 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,357 | ₩14,478 | ₩13,650 | ₩14,197 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,650 | ₩15,251 | ₩13,610 | ₩14,784 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,611 | ₩14,757 | ₩14,077 | ₩14,290 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,377 | ₩14,677 | ₩14,265 | ₩14,624 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,277 | ₩14,624 | ₩14,037 | ₩14,531 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,290 | ₩14,277 | ₩13,196 | ₩14,184 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,356 | ₩13,530 | ₩13,210 | ₩13,290 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩13,997 | ₩14,290 | ₩13,436 | ₩13,490 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,863 | ₩14,168 | ₩13,677 | ₩14,104 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,450 | ₩14,037 | ₩13,250 | ₩13,983 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,624 | ₩14,651 | ₩13,210 | ₩13,223 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,611 | ₩15,078 | ₩14,450 | ₩14,651 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,811 | ₩14,851 | ₩14,224 | ₩14,531 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,051 | ₩15,051 | ₩14,571 | ₩14,757 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,064 | ₩15,278 | ₩14,884 | ₩15,011 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,024 | ₩15,331 | ₩14,731 | ₩15,038 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩14,998 | ₩15,384 | ₩14,837 | ₩15,284 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,145 | ₩16,253 | ₩14,531 | ₩14,537 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,412 | ₩16,705 | ₩16,145 | ₩16,619 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,505 | ₩16,652 | ₩16,012 | ₩16,265 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,745 | ₩17,106 | ₩16,385 | ₩16,439 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,980 | ₩18,173 | ₩16,892 | ₩17,052 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,213 | ₩18,280 | ₩17,693 | ₩18,066 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,734 | ₩18,787 | ₩18,160 | ₩18,160 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,640 | ₩18,840 | ₩18,453 | ₩18,787 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,134 | ₩19,267 | ₩18,433 | ₩18,734 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,814 | ₩20,502 | ₩19,347 | ₩19,387 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,040 | ₩19,828 | ₩18,840 | ₩19,734 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,774 | ₩19,681 | ₩18,187 | ₩18,854 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,467 | ₩19,974 | ₩18,467 | ₩18,560 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,247 | ₩18,600 | ₩17,946 | ₩18,507 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,640 | ₩18,679 | ₩18,187 | ₩18,227 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,587 | ₩18,847 | ₩18,347 | ₩18,654 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,680 | ₩18,774 | ₩18,080 | ₩18,667 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,314 | ₩19,347 | ₩18,547 | ₩18,573 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩18,987 | ₩19,227 | ₩18,760 | ₩19,227 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,126 | ₩19,014 | ₩17,933 | ₩18,680 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,827 | ₩19,067 | ₩18,173 | ₩18,173 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,454 | ₩19,481 | ₩18,627 | ₩19,107 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,054 | ₩19,321 | ₩18,373 | ₩19,201 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,813 | ₩18,907 | ₩17,666 | ₩18,373 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,146 | ₩18,413 | ₩17,106 | ₩17,666 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,373 | ₩17,533 | ₩16,759 | ₩16,772 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,740 | ₩18,213 | ₩17,519 | ₩17,559 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,574 | ₩19,654 | ₩18,240 | ₩18,373 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,147 | ₩20,215 | ₩18,720 | ₩19,094 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,954 | ₩20,135 | ₩18,320 | ₩18,880 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,923 | ₩22,430 | ₩19,054 | ₩19,227 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,522 | ₩22,803 | ₩19,854 | ₩21,469 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,926 | ₩20,281 | ₩16,959 | ₩19,828 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,317 | ₩14,517 | ₩13,957 | ₩13,970 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,890 | ₩14,357 | ₩13,837 | ₩14,317 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,210 | ₩14,224 | ₩13,823 | ₩13,957 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,544 | ₩14,677 | ₩14,157 | ₩14,210 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,897 | ₩15,071 | ₩14,230 | ₩14,557 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,038 | ₩15,224 | ₩14,837 | ₩15,078 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,744 | ₩15,291 | ₩14,664 | ₩15,078 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,251 | ₩15,278 | ₩14,704 | ₩14,811 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,645 | ₩15,765 | ₩15,084 | ₩15,158 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,304 | ₩15,843 | ₩15,118 | ₩15,731 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,011 | ₩15,425 | ₩14,717 | ₩15,358 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,771 | ₩15,011 | ₩14,539 | ₩14,931 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,984 | ₩14,998 | ₩14,410 | ₩14,611 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,931 | ₩15,698 | ₩14,931 | ₩15,398 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,370 | ₩14,917 | ₩14,290 | ₩14,771 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,070 | ₩14,377 | ₩13,877 | ₩14,330 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,957 | ₩14,217 | ₩13,823 | ₩14,130 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,810 | ₩14,237 | ₩13,583 | ₩13,783 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,050 | ₩14,751 | ₩13,637 | ₩13,810 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,370 | ₩14,378 | ₩13,703 | ₩13,730 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,270 | ₩14,557 | ₩13,770 | ₩14,370 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,691 | ₩14,971 | ₩13,963 | ₩14,477 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,438 | ₩15,678 | ₩14,691 | ₩14,771 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,679 | ₩16,732 | ₩15,878 | ₩16,052 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,226 | ₩17,359 | ₩16,665 | ₩16,866 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,826 | ₩17,840 | ₩17,186 | ₩17,212 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,880 | ₩18,187 | ₩17,566 | ₩17,920 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,479 | ₩17,653 | ₩16,946 | ₩17,479 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,734 | ₩18,814 | ₩17,746 | ₩17,786 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,440 | ₩18,967 | ₩18,420 | ₩18,907 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,707 | ₩19,121 | ₩18,413 | ₩18,440 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,428 | ₩20,455 | ₩19,374 | ₩19,374 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,628 | ₩20,802 | ₩20,295 | ₩20,448 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,063 | ₩21,122 | ₩20,441 | ₩20,455 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,496 | ₩21,749 | ₩21,234 | ₩21,322 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,123 | ₩22,189 | ₩21,416 | ₩21,562 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,349 | ₩21,576 | ₩21,255 | ₩21,389 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,375 | ₩21,416 | ₩21,062 | ₩21,135 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,815 | ₩21,375 | ₩20,762 | ₩21,215 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,215 | ₩21,509 | ₩20,548 | ₩20,895 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,202 | ₩21,456 | ₩21,115 | ₩21,295 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,589 | ₩21,750 | ₩21,202 | ₩21,335 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,622 | ₩22,069 | ₩20,615 | ₩21,589 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,709 | ₩21,849 | ₩20,828 | ₩21,055 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,883 | ₩22,016 | ₩21,416 | ₩21,709 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,682 | ₩22,016 | ₩21,416 | ₩21,722 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,549 | ₩22,163 | ₩21,269 | ₩22,096 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,616 | ₩22,750 | ₩21,302 | ₩21,309 | -5.78% | 1103만 |
|---|