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 | ₩11,184 | ₩11,264 | ₩10,703 | ₩10,823 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,863 | ₩11,003 | ₩10,757 | ₩10,943 | +0.74% | 316.5만 |
| 2026.10.07 | ₩11,385 | ₩11,410 | ₩10,830 | ₩10,970 | -3.65% | 416만 |
| 2026.10.06 | ₩11,597 | ₩11,737 | ₩11,491 | ₩11,544 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,011 | ₩12,084 | ₩11,497 | ₩11,517 | -4.11% | 455.3만 |
| 2026.10.02 | ₩12,011 | ₩12,371 | ₩11,798 | ₩11,891 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,178 | ₩12,198 | ₩11,410 | ₩11,731 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,398 | ₩12,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,091 |
| -2.48% |
| 354.9만 |
| 2026.09.29 | ₩12,251 | ₩12,598 | ₩12,098 | ₩12,144 | -0.87% | 308.1만 |
|---|
| 2026.09.28 | ₩12,078 | ₩12,258 | ₩11,931 | ₩12,171 | +0.77% | 291.4만 |
|---|
| 2026.09.25 | ₩12,171 | ₩12,271 | ₩12,064 | ₩12,198 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,931 | ₩12,171 | ₩11,858 | ₩12,144 | +1.79% | 203.9만 |
|---|
| 2026.09.22 | ₩12,251 | ₩12,318 | ₩12,064 | ₩12,151 | -0.82% | 152.7만 |
|---|
| 2026.09.21 | ₩12,091 | ₩12,445 | ₩12,004 | ₩12,171 | +0.66% | 479.8만 |
|---|
| 2026.09.18 | ₩11,677 | ₩11,851 | ₩11,544 | ₩11,811 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,637 | ₩11,737 | ₩11,504 | ₩11,584 | -0.46% | 221.6만 |
|---|
| 2026.09.16 | ₩11,464 | ₩11,597 | ₩11,317 | ₩11,410 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | — | — | — | ₩11,451 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,811 | — | — |
|---|
| 2026.08.27 | ₩12,792 | ₩13,653 | ₩12,573 | ₩13,039 | +1.93% | 564.5만 |
|---|
| 2026.08.26 | ₩12,565 | ₩12,838 | ₩12,205 | ₩12,678 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,391 | ₩12,612 | ₩12,104 | ₩12,545 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,118 | ₩12,485 | ₩11,944 | ₩12,411 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,664 | ₩12,271 | ₩11,544 | ₩12,144 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,344 | ₩11,564 | ₩11,064 | ₩11,357 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,863 | ₩11,310 | ₩10,823 | ₩11,144 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,676 | ₩10,897 | ₩10,676 | ₩10,757 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,930 | ₩10,983 | ₩10,543 | ₩10,810 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,050 | ₩11,317 | ₩10,943 | ₩11,037 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,077 | ₩11,344 | ₩10,863 | ₩11,077 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,891 | ₩11,944 | ₩10,970 | ₩11,037 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,505 | ₩12,718 | ₩11,731 | ₩11,891 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,386 | ₩13,459 | ₩12,144 | ₩12,532 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,346 | ₩13,891 | ₩13,306 | ₩13,626 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,079 | ₩13,225 | ₩12,818 | ₩13,199 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,613 | ₩14,080 | ₩13,266 | ₩13,292 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,452 | ₩13,826 | ₩13,266 | ₩13,799 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,225 | ₩13,973 | ₩12,972 | ₩13,359 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,959 | ₩14,080 | ₩13,019 | ₩13,159 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,306 | ₩13,933 | ₩13,065 | ₩13,853 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,145 | ₩13,536 | ₩12,872 | ₩13,145 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,732 | ₩13,185 | ₩12,278 | ₩13,185 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,757 | ₩12,959 | ₩11,749 | ₩12,758 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,891 | ₩12,218 | ₩11,324 | ₩11,424 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,078 | ₩12,144 | ₩11,637 | ₩11,864 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,945 | ₩13,212 | ₩12,051 | ₩12,318 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,032 | ₩13,252 | ₩12,825 | ₩13,105 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,065 | ₩13,279 | ₩12,574 | ₩12,999 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,325 | ₩13,132 | ₩11,717 | ₩12,892 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,985 | ₩13,199 | ₩12,171 | ₩12,852 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,064 | ₩12,812 | ₩11,998 | ₩12,772 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,517 | ₩12,318 | ₩11,517 | ₩12,051 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,370 | ₩11,451 | ₩11,050 | ₩11,370 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,517 | ₩11,604 | ₩11,186 | ₩11,397 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,250 | ₩11,691 | ₩11,104 | ₩11,410 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,676 | ₩11,397 | ₩10,676 | ₩11,330 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,531 | ₩11,597 | ₩10,757 | ₩10,850 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,137 | ₩11,951 | ₩10,810 | ₩11,557 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,797 | ₩11,811 | ₩10,730 | ₩11,397 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,249 | ₩10,783 | ₩10,193 | ₩10,703 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,769 | ₩10,430 | ₩9,769 | ₩10,329 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,929 | ₩10,009 | ₩9,449 | ₩9,996 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,342 | ₩10,096 | ₩9,289 | ₩9,902 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,036 | ₩10,063 | ₩9,382 | ₩9,422 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,516 | ₩10,543 | ₩10,009 | ₩10,036 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,676 | ₩10,837 | ₩10,490 | ₩10,516 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,210 | ₩11,417 | ₩10,790 | ₩10,837 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,770 | ₩11,424 | ₩10,670 | ₩11,330 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,813 | ₩11,064 | ₩10,743 | ₩10,810 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,197 | ₩11,451 | ₩10,853 | ₩10,890 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,797 | ₩11,424 | ₩10,797 | ₩11,264 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,957 | ₩11,023 | ₩10,410 | ₩10,410 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,436 | ₩11,050 | ₩10,343 | ₩11,010 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,690 | ₩10,997 | ₩10,370 | ₩10,396 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,890 | ₩11,090 | ₩10,356 | ₩10,890 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,090 | ₩11,190 | ₩10,877 | ₩10,877 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,637 | ₩11,715 | ₩10,970 | ₩11,037 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,424 | ₩12,745 | ₩11,424 | ₩11,744 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,891 | ₩11,971 | ₩11,437 | ₩11,517 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,491 | ₩12,491 | ₩11,891 | ₩12,064 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,118 | ₩12,652 | ₩12,011 | ₩12,638 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,851 | ₩12,879 | ₩11,764 | ₩12,425 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,330 | ₩12,024 | ₩10,997 | ₩11,878 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩10,997 | ₩11,737 | ₩10,877 | ₩11,437 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,690 | ₩11,330 | ₩10,690 | ₩11,050 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,610 | ₩10,877 | ₩10,543 | ₩10,610 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,676 | ₩10,810 | ₩10,583 | ₩10,610 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,676 | ₩10,877 | ₩10,490 | ₩10,757 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,930 | ₩11,010 | ₩10,676 | ₩10,676 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,531 | ₩11,552 | ₩10,857 | ₩11,037 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,731 | ₩11,771 | ₩11,511 | ₩11,571 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,944 | ₩12,131 | ₩11,704 | ₩11,944 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,717 | ₩12,171 | ₩11,424 | ₩11,944 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,784 | ₩12,078 | ₩11,547 | ₩11,651 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,717 | ₩12,211 | ₩11,476 | ₩11,784 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,071 | ₩12,111 | ₩11,611 | ₩11,918 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,104 | ₩12,391 | ₩11,944 | ₩12,038 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,358 | ₩12,545 | ₩12,051 | ₩12,144 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,345 | ₩12,465 | ₩12,118 | ₩12,278 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,491 | ₩12,592 | ₩12,185 | ₩12,278 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,211 | ₩12,945 | ₩12,171 | ₩12,532 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,271 | ₩12,475 | ₩12,091 | ₩12,211 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,251 | ₩12,345 | ₩11,971 | ₩12,238 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,932 | ₩13,079 | ₩12,144 | ₩12,225 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,438 | ₩13,546 | ₩12,398 | ₩13,279 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,371 | ₩12,625 | ₩12,031 | ₩12,478 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,658 | ₩12,852 | ₩12,091 | ₩12,238 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,172 | ₩13,439 | ₩12,652 | ₩12,652 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,679 | ₩13,706 | ₩13,105 | ₩13,105 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,426 | ₩13,639 | ₩13,212 | ₩13,613 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,452 | ₩14,080 | ₩13,412 | ₩13,693 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,679 | ₩13,773 | ₩13,079 | ₩13,145 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,346 | ₩13,633 | ₩13,225 | ₩13,613 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,065 | ₩13,346 | ₩13,025 | ₩13,279 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,358 | ₩12,812 | ₩12,291 | ₩12,812 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,478 | ₩12,632 | ₩12,421 | ₩12,532 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,638 | ₩12,732 | ₩12,225 | ₩12,358 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,023 | ₩13,185 | ₩12,505 | ₩12,772 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,345 | ₩12,418 | ₩12,131 | ₩12,278 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,425 | ₩12,852 | ₩12,345 | ₩12,518 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,771 | ₩12,391 | ₩11,717 | ₩12,251 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,532 | ₩12,572 | ₩12,024 | ₩12,091 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,851 | ₩12,398 | ₩11,824 | ₩12,385 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,344 | ₩11,811 | ₩11,317 | ₩11,637 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,344 | ₩11,513 | ₩11,184 | ₩11,304 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,904 | ₩12,205 | ₩11,451 | ₩11,464 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,918 | ₩12,338 | ₩11,784 | ₩12,265 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,904 | ₩11,916 | ₩11,611 | ₩11,711 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,437 | ₩12,305 | ₩11,370 | ₩12,078 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,464 | ₩11,604 | ₩11,084 | ₩11,451 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,944 | ₩11,971 | ₩11,317 | ₩11,557 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,979 | ₩13,012 | ₩12,171 | ₩12,185 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,079 | ₩13,184 | ₩12,999 | ₩13,079 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,286 | ₩13,412 | ₩13,025 | ₩13,025 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,572 | ₩13,746 | ₩12,972 | ₩13,079 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,613 | ₩13,761 | ₩13,239 | ₩13,266 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,706 | ₩13,980 | ₩13,419 | ₩13,839 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,666 | ₩13,839 | ₩13,519 | ₩13,706 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,372 | ₩13,823 | ₩13,212 | ₩13,706 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,026 | ₩14,152 | ₩13,546 | ₩13,586 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,507 | ₩14,639 | ₩14,053 | ₩14,333 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,400 | ₩14,827 | ₩14,340 | ₩14,613 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,360 | ₩14,481 | ₩13,653 | ₩14,200 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,653 | ₩15,254 | ₩13,613 | ₩14,787 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,613 | ₩14,760 | ₩14,080 | ₩14,293 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,380 | ₩14,680 | ₩14,268 | ₩14,627 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,280 | ₩14,627 | ₩14,040 | ₩14,533 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,292 | ₩14,280 | ₩13,199 | ₩14,186 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,359 | ₩13,532 | ₩13,212 | ₩13,292 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,000 | ₩14,293 | ₩13,439 | ₩13,492 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,866 | ₩14,170 | ₩13,679 | ₩14,106 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,452 | ₩14,040 | ₩13,252 | ₩13,986 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,627 | ₩14,653 | ₩13,212 | ₩13,225 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,613 | ₩15,081 | ₩14,453 | ₩14,653 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,814 | ₩14,854 | ₩14,226 | ₩14,533 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,054 | ₩15,054 | ₩14,573 | ₩14,760 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,067 | ₩15,281 | ₩14,887 | ₩15,014 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,027 | ₩15,334 | ₩14,734 | ₩15,040 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,000 | ₩15,387 | ₩14,840 | ₩15,287 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,148 | ₩16,256 | ₩14,533 | ₩14,540 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,415 | ₩16,709 | ₩16,148 | ₩16,622 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,509 | ₩16,655 | ₩16,015 | ₩16,268 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,749 | ₩17,109 | ₩16,388 | ₩16,442 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,983 | ₩18,177 | ₩16,896 | ₩17,056 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,217 | ₩18,283 | ₩17,696 | ₩18,070 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,737 | ₩18,791 | ₩18,163 | ₩18,163 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,644 | ₩18,844 | ₩18,457 | ₩18,791 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,138 | ₩19,271 | ₩18,437 | ₩18,737 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,818 | ₩20,506 | ₩19,351 | ₩19,391 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,044 | ₩19,832 | ₩18,844 | ₩19,738 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,777 | ₩19,685 | ₩18,190 | ₩18,857 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,470 | ₩19,978 | ₩18,470 | ₩18,564 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,250 | ₩18,604 | ₩17,950 | ₩18,510 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,644 | ₩18,683 | ₩18,190 | ₩18,230 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,590 | ₩18,851 | ₩18,350 | ₩18,657 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,684 | ₩18,777 | ₩18,083 | ₩18,670 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,318 | ₩19,351 | ₩18,550 | ₩18,577 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩18,991 | ₩19,231 | ₩18,764 | ₩19,231 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,130 | ₩19,017 | ₩17,936 | ₩18,684 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,831 | ₩19,071 | ₩18,177 | ₩18,177 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,458 | ₩19,485 | ₩18,630 | ₩19,111 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,058 | ₩19,324 | ₩18,377 | ₩19,204 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,816 | ₩18,911 | ₩17,670 | ₩18,377 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,149 | ₩18,417 | ₩17,109 | ₩17,670 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,376 | ₩17,536 | ₩16,762 | ₩16,775 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,743 | ₩18,217 | ₩17,523 | ₩17,563 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,578 | ₩19,658 | ₩18,243 | ₩18,377 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,151 | ₩20,219 | ₩18,724 | ₩19,098 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,957 | ₩20,139 | ₩18,324 | ₩18,884 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,927 | ₩22,434 | ₩19,058 | ₩19,231 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,526 | ₩22,808 | ₩19,858 | ₩21,473 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,930 | ₩20,285 | ₩16,962 | ₩19,832 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,320 | ₩14,520 | ₩13,959 | ₩13,973 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,893 | ₩14,360 | ₩13,839 | ₩14,320 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,213 | ₩14,226 | ₩13,826 | ₩13,959 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,547 | ₩14,680 | ₩14,160 | ₩14,213 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,900 | ₩15,074 | ₩14,233 | ₩14,560 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,040 | ₩15,227 | ₩14,840 | ₩15,081 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,747 | ₩15,294 | ₩14,667 | ₩15,081 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,254 | ₩15,281 | ₩14,707 | ₩14,814 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,648 | ₩15,768 | ₩15,087 | ₩15,161 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,307 | ₩15,847 | ₩15,121 | ₩15,734 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,014 | ₩15,428 | ₩14,720 | ₩15,361 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,774 | ₩15,014 | ₩14,541 | ₩14,934 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,987 | ₩15,000 | ₩14,413 | ₩14,613 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,934 | ₩15,701 | ₩14,934 | ₩15,401 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,373 | ₩14,920 | ₩14,293 | ₩14,774 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,073 | ₩14,380 | ₩13,879 | ₩14,333 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,959 | ₩14,220 | ₩13,826 | ₩14,133 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,813 | ₩14,240 | ₩13,586 | ₩13,786 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,053 | ₩14,754 | ₩13,639 | ₩13,813 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,373 | ₩14,381 | ₩13,706 | ₩13,733 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,273 | ₩14,560 | ₩13,773 | ₩14,373 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,694 | ₩14,974 | ₩13,966 | ₩14,480 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,441 | ₩15,681 | ₩14,694 | ₩14,774 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,682 | ₩16,735 | ₩15,881 | ₩16,055 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,229 | ₩17,363 | ₩16,669 | ₩16,869 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,830 | ₩17,843 | ₩17,189 | ₩17,216 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,883 | ₩18,190 | ₩17,569 | ₩17,923 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,483 | ₩17,656 | ₩16,949 | ₩17,483 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,737 | ₩18,817 | ₩17,750 | ₩17,790 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,444 | ₩18,971 | ₩18,424 | ₩18,911 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,711 | ₩19,124 | ₩18,417 | ₩18,444 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,432 | ₩20,459 | ₩19,378 | ₩19,378 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,632 | ₩20,806 | ₩20,299 | ₩20,452 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,067 | ₩21,126 | ₩20,445 | ₩20,459 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,500 | ₩21,753 | ₩21,238 | ₩21,326 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,127 | ₩22,194 | ₩21,420 | ₩21,566 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,353 | ₩21,580 | ₩21,260 | ₩21,393 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,380 | ₩21,420 | ₩21,066 | ₩21,139 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,819 | ₩21,380 | ₩20,766 | ₩21,220 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,220 | ₩21,513 | ₩20,552 | ₩20,899 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,206 | ₩21,460 | ₩21,119 | ₩21,300 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,593 | ₩21,755 | ₩21,206 | ₩21,340 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,626 | ₩22,074 | ₩20,619 | ₩21,593 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,713 | ₩21,853 | ₩20,832 | ₩21,059 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,887 | ₩22,020 | ₩21,420 | ₩21,713 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,687 | ₩22,020 | ₩21,420 | ₩21,727 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,553 | ₩22,167 | ₩21,273 | ₩22,100 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,621 | ₩22,754 | ₩21,306 | ₩21,313 | -5.78% | 1103만 |
|---|
| 2025.10.09 | ₩23,141 | ₩23,315 | ₩22,621 | ₩22,781 | -1.56% | 395.2만 |
|---|
| 2025.10.08 | ₩22,714 | ₩23,141 | ₩22,541 | ₩23,035 | +1.41% | 518.2만 |
|---|
| 2025.10.07 | ₩23,568 | ₩23,688 | ₩22,514 | ₩22,714 | -3.62% | 583.8만 |
|---|
| 2025.10.06 | ₩23,588 | ₩23,982 | ₩23,155 | ₩23,515 | -0.31% | 865.1만 |
|---|
| 2025.10.03 | ₩23,148 | ₩23,688 | ₩22,988 | ₩23,141 | -0.03% | 861.2만 |
|---|
| 2025.10.02 | ₩22,367 | ₩23,061 | ₩22,321 | ₩22,954 | +2.63% | 1012.5만 |
|---|
| 2025.10.01 | ₩21,927 | ₩22,527 | ₩21,820 | ₩22,180 | +1.16% | 543.7만 |
|---|
| 2025.09.30 | ₩22,461 | ₩22,554 | ₩21,900 | ₩21,913 | -2.44% | 657.4만 |
|---|
| 2025.09.29 | ₩22,567 | ₩22,794 | ₩22,421 | ₩22,567 | 0.00% | 535.2만 |
|---|
| 2025.09.26 | ₩22,381 | ₩22,714 | ₩22,234 | ₩22,594 | +0.95% | 464.4만 |
|---|
| 2025.09.25 | ₩22,409 | ₩22,514 | ₩21,974 | ₩22,447 | +0.17% | 609.2만 |
|---|
| 2025.09.24 | ₩23,328 | ₩23,582 | ₩22,574 | ₩22,688 | -2.75% | 615.6만 |
|---|
| 2025.09.23 | ₩23,502 | ₩23,555 | ₩22,901 | ₩23,315 | -0.80% | 654.2만 |
|---|
| 2025.09.22 | ₩23,261 | ₩23,889 | ₩22,834 | ₩23,488 | +0.98% | 867.5만 |
|---|
| 2025.09.19 | ₩22,728 | ₩23,608 | ₩22,607 | ₩23,275 | +2.41% | 1895.8만 |
|---|
| 2025.09.18 | ₩22,754 | ₩22,994 | ₩22,501 | ₩22,594 | -0.70% | 861.7만 |
|---|
| 2025.09.17 | ₩23,315 | ₩23,368 | ₩22,347 | ₩22,581 | -3.15% | 800.4만 |
|---|
| 2025.09.16 | ₩23,315 | ₩23,502 | ₩22,954 | ₩23,328 | +0.06% | 554.6만 |
|---|
| 2025.09.15 | ₩22,901 | ₩23,395 | ₩22,728 | ₩23,301 | +1.75% | 890.4만 |
|---|
| 2025.09.12 | ₩22,591 | ₩22,754 | ₩22,274 | ₩22,674 | +0.37% | 601.9만 |
|---|
| 2025.09.11 | ₩22,688 | ₩22,901 | ₩22,421 | ₩22,581 | -0.47% | 552.2만 |
|---|
| 2025.09.10 | ₩22,601 | ₩22,901 | ₩22,341 | ₩22,527 | -0.32% | 591.7만 |
|---|
| 2025.09.09 | ₩22,554 | ₩22,834 | ₩22,367 | ₩22,554 | 0.00% | 513만 |
|---|
| 2025.09.08 | ₩22,314 | ₩22,848 | ₩22,020 | ₩22,754 | +1.97% | 723.7만 |
|---|
| 2025.09.05 | ₩22,447 | ₩22,668 | ₩21,920 | ₩22,260 | -0.83% | 661.1만 |
|---|
| 2025.09.04 | ₩22,501 | ₩22,607 | ₩22,287 | ₩22,367 | -0.59% | 437.5만 |
|---|
| 2025.09.03 | ₩22,768 | ₩22,968 | ₩22,447 | ₩22,647 | -0.53% | 400.5만 |
|---|
| 2025.09.02 | ₩22,901 | ₩22,994 | ₩22,238 | ₩22,794 | -0.47% | 783.5만 |
|---|
| 2025.08.29 | ₩23,822 | ₩24,022 | ₩23,355 | ₩23,395 | -1.79% | 442.1만 |
|---|
| 2025.08.28 | ₩24,356 | ₩24,436 | ₩23,789 | ₩23,962 | -1.62% | 428.5만 |
|---|