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 | ₩11,186 | ₩11,266 | ₩10,706 | ₩10,826 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,866 | ₩11,006 | ₩10,759 | ₩10,946 | +0.74% | 316.5만 |
| 2026.10.07 | ₩11,388 | ₩11,413 | ₩10,832 | ₩10,973 | -3.65% | 416만 |
| 2026.10.06 | ₩11,600 | ₩11,740 | ₩11,493 | ₩11,547 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,014 | ₩12,087 | ₩11,500 | ₩11,520 | -4.11% | 455.3만 |
| 2026.10.02 | ₩12,014 | ₩12,374 | ₩11,800 | ₩11,894 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,181 | ₩12,201 | ₩11,413 | ₩11,733 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,401 | ₩12,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,094 |
| -2.48% |
| 354.9만 |
| 2026.09.29 | ₩12,254 | ₩12,601 | ₩12,101 | ₩12,147 | -0.87% | 308.1만 |
|---|
| 2026.09.28 | ₩12,080 | ₩12,261 | ₩11,934 | ₩12,174 | +0.77% | 291.4만 |
|---|
| 2026.09.25 | ₩12,174 | ₩12,274 | ₩12,067 | ₩12,201 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,934 | ₩12,174 | ₩11,860 | ₩12,147 | +1.79% | 203.9만 |
|---|
| 2026.09.22 | ₩12,254 | ₩12,321 | ₩12,067 | ₩12,154 | -0.82% | 152.7만 |
|---|
| 2026.09.21 | ₩12,094 | ₩12,448 | ₩12,007 | ₩12,174 | +0.66% | 479.8만 |
|---|
| 2026.09.18 | ₩11,680 | ₩11,854 | ₩11,547 | ₩11,814 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,640 | ₩11,740 | ₩11,506 | ₩11,587 | -0.46% | 221.6만 |
|---|
| 2026.09.16 | ₩11,466 | ₩11,600 | ₩11,320 | ₩11,413 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | — | — | — | ₩11,453 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,814 | — | — |
|---|
| 2026.08.27 | ₩12,795 | ₩13,656 | ₩12,576 | ₩13,042 | +1.93% | 564.5만 |
|---|
| 2026.08.26 | ₩12,568 | ₩12,841 | ₩12,207 | ₩12,681 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,394 | ₩12,614 | ₩12,107 | ₩12,548 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,121 | ₩12,488 | ₩11,947 | ₩12,414 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,667 | ₩12,274 | ₩11,547 | ₩12,147 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,346 | ₩11,567 | ₩11,066 | ₩11,360 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,866 | ₩11,313 | ₩10,826 | ₩11,146 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,679 | ₩10,899 | ₩10,679 | ₩10,759 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,933 | ₩10,986 | ₩10,545 | ₩10,812 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,053 | ₩11,320 | ₩10,946 | ₩11,039 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,079 | ₩11,346 | ₩10,866 | ₩11,079 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,894 | ₩11,947 | ₩10,973 | ₩11,039 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,508 | ₩12,721 | ₩11,733 | ₩11,894 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,389 | ₩13,462 | ₩12,147 | ₩12,534 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,349 | ₩13,895 | ₩13,309 | ₩13,629 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,082 | ₩13,228 | ₩12,821 | ₩13,202 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,616 | ₩14,083 | ₩13,269 | ₩13,295 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,455 | ₩13,829 | ₩13,269 | ₩13,802 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,228 | ₩13,976 | ₩12,975 | ₩13,362 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,963 | ₩14,083 | ₩13,022 | ₩13,162 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,309 | ₩13,936 | ₩13,068 | ₩13,856 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,148 | ₩13,539 | ₩12,875 | ₩13,148 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,735 | ₩13,188 | ₩12,281 | ₩13,188 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,760 | ₩12,961 | ₩11,752 | ₩12,761 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,894 | ₩12,221 | ₩11,326 | ₩11,426 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,080 | ₩12,147 | ₩11,640 | ₩11,867 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,948 | ₩13,215 | ₩12,054 | ₩12,321 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,035 | ₩13,255 | ₩12,828 | ₩13,108 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,068 | ₩13,282 | ₩12,577 | ₩13,002 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,327 | ₩13,135 | ₩11,720 | ₩12,895 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,988 | ₩13,202 | ₩12,174 | ₩12,855 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,067 | ₩12,815 | ₩12,000 | ₩12,775 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,520 | ₩12,321 | ₩11,520 | ₩12,054 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,373 | ₩11,453 | ₩11,053 | ₩11,373 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,520 | ₩11,607 | ₩11,189 | ₩11,400 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,253 | ₩11,693 | ₩11,106 | ₩11,413 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,679 | ₩11,400 | ₩10,679 | ₩11,333 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,533 | ₩11,600 | ₩10,759 | ₩10,852 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,139 | ₩11,954 | ₩10,812 | ₩11,560 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,799 | ₩11,814 | ₩10,732 | ₩11,400 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,252 | ₩10,786 | ₩10,196 | ₩10,706 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,771 | ₩10,432 | ₩9,771 | ₩10,332 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,931 | ₩10,011 | ₩9,451 | ₩9,998 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,344 | ₩10,098 | ₩9,291 | ₩9,905 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,038 | ₩10,065 | ₩9,384 | ₩9,424 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,519 | ₩10,545 | ₩10,011 | ₩10,038 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,679 | ₩10,839 | ₩10,492 | ₩10,519 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,213 | ₩11,420 | ₩10,792 | ₩10,839 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,772 | ₩11,426 | ₩10,672 | ₩11,333 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,815 | ₩11,066 | ₩10,746 | ₩10,812 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,199 | ₩11,453 | ₩10,855 | ₩10,892 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,799 | ₩11,426 | ₩10,799 | ₩11,266 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,959 | ₩11,026 | ₩10,412 | ₩10,412 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,439 | ₩11,053 | ₩10,345 | ₩11,013 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,692 | ₩10,999 | ₩10,372 | ₩10,399 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,892 | ₩11,093 | ₩10,359 | ₩10,892 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,093 | ₩11,193 | ₩10,879 | ₩10,879 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,640 | ₩11,717 | ₩10,973 | ₩11,039 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,426 | ₩12,748 | ₩11,426 | ₩11,747 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,894 | ₩11,974 | ₩11,440 | ₩11,520 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,494 | ₩12,494 | ₩11,894 | ₩12,067 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,121 | ₩12,654 | ₩12,014 | ₩12,641 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,854 | ₩12,881 | ₩11,767 | ₩12,428 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,333 | ₩12,027 | ₩10,999 | ₩11,880 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩10,999 | ₩11,740 | ₩10,879 | ₩11,440 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,692 | ₩11,333 | ₩10,692 | ₩11,053 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,612 | ₩10,879 | ₩10,545 | ₩10,612 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,679 | ₩10,812 | ₩10,585 | ₩10,612 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,679 | ₩10,879 | ₩10,492 | ₩10,759 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,933 | ₩11,013 | ₩10,679 | ₩10,679 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,533 | ₩11,555 | ₩10,859 | ₩11,039 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,733 | ₩11,773 | ₩11,513 | ₩11,573 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,947 | ₩12,134 | ₩11,707 | ₩11,947 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,720 | ₩12,174 | ₩11,426 | ₩11,947 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,787 | ₩12,080 | ₩11,549 | ₩11,653 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,720 | ₩12,214 | ₩11,478 | ₩11,787 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,074 | ₩12,114 | ₩11,613 | ₩11,920 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,107 | ₩12,394 | ₩11,947 | ₩12,040 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,361 | ₩12,548 | ₩12,054 | ₩12,147 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,347 | ₩12,468 | ₩12,121 | ₩12,281 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,494 | ₩12,594 | ₩12,187 | ₩12,281 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,214 | ₩12,948 | ₩12,174 | ₩12,534 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,274 | ₩12,478 | ₩12,094 | ₩12,214 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,254 | ₩12,347 | ₩11,974 | ₩12,241 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,935 | ₩13,082 | ₩12,147 | ₩12,227 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,441 | ₩13,549 | ₩12,401 | ₩13,282 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,374 | ₩12,628 | ₩12,034 | ₩12,481 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,661 | ₩12,855 | ₩12,094 | ₩12,241 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,175 | ₩13,442 | ₩12,654 | ₩12,654 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,682 | ₩13,709 | ₩13,108 | ₩13,108 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,429 | ₩13,642 | ₩13,215 | ₩13,616 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,455 | ₩14,083 | ₩13,415 | ₩13,696 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,682 | ₩13,776 | ₩13,082 | ₩13,148 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,349 | ₩13,636 | ₩13,228 | ₩13,616 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,068 | ₩13,349 | ₩13,028 | ₩13,282 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,361 | ₩12,815 | ₩12,294 | ₩12,815 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,481 | ₩12,634 | ₩12,424 | ₩12,534 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,641 | ₩12,735 | ₩12,227 | ₩12,361 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,026 | ₩13,188 | ₩12,508 | ₩12,775 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,347 | ₩12,421 | ₩12,134 | ₩12,281 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,428 | ₩12,855 | ₩12,347 | ₩12,521 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,773 | ₩12,394 | ₩11,720 | ₩12,254 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,534 | ₩12,574 | ₩12,027 | ₩12,094 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,854 | ₩12,401 | ₩11,827 | ₩12,388 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,346 | ₩11,814 | ₩11,320 | ₩11,640 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,346 | ₩11,516 | ₩11,186 | ₩11,306 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,907 | ₩12,207 | ₩11,453 | ₩11,466 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,920 | ₩12,341 | ₩11,787 | ₩12,267 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,907 | ₩11,919 | ₩11,613 | ₩11,713 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,440 | ₩12,307 | ₩11,373 | ₩12,080 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,466 | ₩11,607 | ₩11,086 | ₩11,453 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,947 | ₩11,974 | ₩11,320 | ₩11,560 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,982 | ₩13,015 | ₩12,174 | ₩12,187 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,082 | ₩13,187 | ₩13,002 | ₩13,082 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,289 | ₩13,415 | ₩13,028 | ₩13,028 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,576 | ₩13,749 | ₩12,975 | ₩13,082 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,616 | ₩13,764 | ₩13,242 | ₩13,269 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,709 | ₩13,983 | ₩13,422 | ₩13,842 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,669 | ₩13,842 | ₩13,522 | ₩13,709 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,375 | ₩13,826 | ₩13,215 | ₩13,709 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,029 | ₩14,155 | ₩13,549 | ₩13,589 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,510 | ₩14,642 | ₩14,056 | ₩14,336 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,403 | ₩14,830 | ₩14,343 | ₩14,617 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,363 | ₩14,485 | ₩13,656 | ₩14,203 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,656 | ₩15,257 | ₩13,616 | ₩14,790 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,617 | ₩14,764 | ₩14,083 | ₩14,296 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,383 | ₩14,683 | ₩14,271 | ₩14,630 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,283 | ₩14,630 | ₩14,043 | ₩14,537 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,295 | ₩14,283 | ₩13,202 | ₩14,190 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,362 | ₩13,535 | ₩13,215 | ₩13,295 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,003 | ₩14,296 | ₩13,442 | ₩13,495 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,869 | ₩14,174 | ₩13,682 | ₩14,109 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,455 | ₩14,043 | ₩13,255 | ₩13,989 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,630 | ₩14,657 | ₩13,215 | ₩13,228 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,617 | ₩15,084 | ₩14,457 | ₩14,657 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,817 | ₩14,857 | ₩14,230 | ₩14,537 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,057 | ₩15,057 | ₩14,577 | ₩14,764 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,071 | ₩15,284 | ₩14,890 | ₩15,017 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,031 | ₩15,338 | ₩14,737 | ₩15,044 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,004 | ₩15,391 | ₩14,844 | ₩15,291 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,152 | ₩16,260 | ₩14,537 | ₩14,543 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,419 | ₩16,712 | ₩16,152 | ₩16,626 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,512 | ₩16,659 | ₩16,018 | ₩16,272 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,752 | ₩17,113 | ₩16,392 | ₩16,445 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,987 | ₩18,181 | ₩16,899 | ₩17,060 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,221 | ₩18,288 | ₩17,700 | ₩18,074 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,741 | ₩18,795 | ₩18,167 | ₩18,167 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,648 | ₩18,848 | ₩18,461 | ₩18,795 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,142 | ₩19,275 | ₩18,441 | ₩18,741 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,823 | ₩20,510 | ₩19,355 | ₩19,396 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,048 | ₩19,836 | ₩18,848 | ₩19,743 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,781 | ₩19,689 | ₩18,194 | ₩18,862 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,474 | ₩19,983 | ₩18,474 | ₩18,568 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,254 | ₩18,608 | ₩17,954 | ₩18,515 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,648 | ₩18,687 | ₩18,194 | ₩18,234 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,595 | ₩18,855 | ₩18,354 | ₩18,661 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,688 | ₩18,781 | ₩18,087 | ₩18,675 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,322 | ₩19,355 | ₩18,555 | ₩18,581 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩18,995 | ₩19,235 | ₩18,768 | ₩19,235 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,134 | ₩19,022 | ₩17,941 | ₩18,688 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,835 | ₩19,075 | ₩18,181 | ₩18,181 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,462 | ₩19,489 | ₩18,635 | ₩19,115 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,062 | ₩19,329 | ₩18,381 | ₩19,209 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,820 | ₩18,915 | ₩17,674 | ₩18,381 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,153 | ₩18,421 | ₩17,113 | ₩17,674 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,380 | ₩17,540 | ₩16,766 | ₩16,779 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,747 | ₩18,221 | ₩17,527 | ₩17,567 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,582 | ₩19,662 | ₩18,248 | ₩18,381 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,155 | ₩20,223 | ₩18,728 | ₩19,102 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,962 | ₩20,143 | ₩18,328 | ₩18,888 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,932 | ₩22,439 | ₩19,062 | ₩19,235 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,530 | ₩22,813 | ₩19,863 | ₩21,478 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,934 | ₩20,290 | ₩16,966 | ₩19,836 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,323 | ₩14,523 | ₩13,963 | ₩13,976 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,896 | ₩14,363 | ₩13,842 | ₩14,323 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,216 | ₩14,230 | ₩13,829 | ₩13,963 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,550 | ₩14,683 | ₩14,163 | ₩14,216 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,904 | ₩15,077 | ₩14,236 | ₩14,563 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,044 | ₩15,231 | ₩14,844 | ₩15,084 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,750 | ₩15,297 | ₩14,670 | ₩15,084 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,257 | ₩15,284 | ₩14,710 | ₩14,817 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,651 | ₩15,771 | ₩15,091 | ₩15,164 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,311 | ₩15,850 | ₩15,124 | ₩15,738 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,017 | ₩15,431 | ₩14,724 | ₩15,364 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,777 | ₩15,017 | ₩14,545 | ₩14,937 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,990 | ₩15,004 | ₩14,416 | ₩14,617 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,937 | ₩15,705 | ₩14,937 | ₩15,404 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,376 | ₩14,924 | ₩14,296 | ₩14,777 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,076 | ₩14,383 | ₩13,883 | ₩14,336 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,963 | ₩14,223 | ₩13,829 | ₩14,136 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,816 | ₩14,243 | ₩13,589 | ₩13,789 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,056 | ₩14,757 | ₩13,642 | ₩13,816 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,376 | ₩14,384 | ₩13,709 | ₩13,736 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,276 | ₩14,563 | ₩13,776 | ₩14,376 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,697 | ₩14,977 | ₩13,969 | ₩14,483 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,444 | ₩15,685 | ₩14,697 | ₩14,777 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,686 | ₩16,739 | ₩15,885 | ₩16,058 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,233 | ₩17,367 | ₩16,672 | ₩16,873 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,834 | ₩17,847 | ₩17,193 | ₩17,220 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,887 | ₩18,194 | ₩17,573 | ₩17,927 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,487 | ₩17,660 | ₩16,953 | ₩17,487 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,741 | ₩18,822 | ₩17,754 | ₩17,794 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,448 | ₩18,975 | ₩18,428 | ₩18,915 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,715 | ₩19,129 | ₩18,421 | ₩18,448 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,437 | ₩20,463 | ₩19,382 | ₩19,382 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,637 | ₩20,810 | ₩20,303 | ₩20,457 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,072 | ₩21,131 | ₩20,450 | ₩20,463 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,505 | ₩21,758 | ₩21,243 | ₩21,331 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,132 | ₩22,199 | ₩21,425 | ₩21,571 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,358 | ₩21,585 | ₩21,264 | ₩21,398 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,384 | ₩21,425 | ₩21,071 | ₩21,144 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,824 | ₩21,384 | ₩20,770 | ₩21,224 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,224 | ₩21,518 | ₩20,557 | ₩20,904 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,211 | ₩21,465 | ₩21,124 | ₩21,304 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,598 | ₩21,760 | ₩21,211 | ₩21,344 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,630 | ₩22,079 | ₩20,624 | ₩21,598 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,718 | ₩21,858 | ₩20,837 | ₩21,064 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,892 | ₩22,025 | ₩21,425 | ₩21,718 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,691 | ₩22,025 | ₩21,425 | ₩21,732 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,558 | ₩22,172 | ₩21,278 | ₩22,105 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,626 | ₩22,759 | ₩21,311 | ₩21,318 | -5.78% | 1103만 |
|---|
| 2025.10.09 | ₩23,146 | ₩23,320 | ₩22,626 | ₩22,786 | -1.56% | 395.2만 |
|---|
| 2025.10.08 | ₩22,719 | ₩23,146 | ₩22,546 | ₩23,040 | +1.41% | 518.2만 |
|---|
| 2025.10.07 | ₩23,574 | ₩23,694 | ₩22,519 | ₩22,719 | -3.62% | 583.8만 |
|---|
| 2025.10.06 | ₩23,594 | ₩23,987 | ₩23,160 | ₩23,520 | -0.31% | 865.1만 |
|---|
| 2025.10.03 | ₩23,153 | ₩23,694 | ₩22,993 | ₩23,146 | -0.03% | 861.2만 |
|---|
| 2025.10.02 | ₩22,372 | ₩23,066 | ₩22,326 | ₩22,960 | +2.63% | 1012.5만 |
|---|
| 2025.10.01 | ₩21,932 | ₩22,532 | ₩21,825 | ₩22,185 | +1.16% | 543.7만 |
|---|
| 2025.09.30 | ₩22,466 | ₩22,559 | ₩21,905 | ₩21,918 | -2.44% | 657.4만 |
|---|
| 2025.09.29 | ₩22,572 | ₩22,799 | ₩22,426 | ₩22,572 | 0.00% | 535.2만 |
|---|
| 2025.09.26 | ₩22,386 | ₩22,719 | ₩22,239 | ₩22,599 | +0.95% | 464.4만 |
|---|
| 2025.09.25 | ₩22,414 | ₩22,519 | ₩21,978 | ₩22,452 | +0.17% | 609.2만 |
|---|
| 2025.09.24 | ₩23,333 | ₩23,587 | ₩22,579 | ₩22,693 | -2.75% | 615.6만 |
|---|
| 2025.09.23 | ₩23,507 | ₩23,560 | ₩22,906 | ₩23,320 | -0.80% | 654.2만 |
|---|
| 2025.09.22 | ₩23,267 | ₩23,894 | ₩22,839 | ₩23,494 | +0.98% | 867.5만 |
|---|
| 2025.09.19 | ₩22,733 | ₩23,614 | ₩22,613 | ₩23,280 | +2.41% | 1895.8만 |
|---|
| 2025.09.18 | ₩22,759 | ₩23,000 | ₩22,506 | ₩22,599 | -0.70% | 861.7만 |
|---|
| 2025.09.17 | ₩23,320 | ₩23,373 | ₩22,352 | ₩22,586 | -3.15% | 800.4만 |
|---|
| 2025.09.16 | ₩23,320 | ₩23,507 | ₩22,960 | ₩23,333 | +0.06% | 554.6만 |
|---|
| 2025.09.15 | ₩22,906 | ₩23,400 | ₩22,733 | ₩23,307 | +1.75% | 890.4만 |
|---|
| 2025.09.12 | ₩22,597 | ₩22,759 | ₩22,279 | ₩22,679 | +0.37% | 601.9만 |
|---|
| 2025.09.11 | ₩22,693 | ₩22,906 | ₩22,426 | ₩22,586 | -0.47% | 552.2만 |
|---|
| 2025.09.10 | ₩22,606 | ₩22,906 | ₩22,346 | ₩22,532 | -0.32% | 591.7만 |
|---|
| 2025.09.09 | ₩22,559 | ₩22,839 | ₩22,372 | ₩22,559 | 0.00% | 513만 |
|---|
| 2025.09.08 | ₩22,319 | ₩22,853 | ₩22,025 | ₩22,759 | +1.97% | 723.7만 |
|---|
| 2025.09.05 | ₩22,452 | ₩22,673 | ₩21,925 | ₩22,265 | -0.83% | 661.1만 |
|---|
| 2025.09.04 | ₩22,506 | ₩22,613 | ₩22,292 | ₩22,372 | -0.59% | 437.5만 |
|---|
| 2025.09.03 | ₩22,773 | ₩22,973 | ₩22,452 | ₩22,653 | -0.53% | 400.5만 |
|---|
| 2025.09.02 | ₩22,906 | ₩23,000 | ₩22,243 | ₩22,799 | -0.47% | 783.5만 |
|---|
| 2025.08.29 | ₩23,827 | ₩24,027 | ₩23,360 | ₩23,400 | -1.79% | 442.1만 |
|---|
| 2025.08.28 | ₩24,361 | ₩24,441 | ₩23,794 | ₩23,967 | -1.62% | 428.5만 |
|---|