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 | ₩11,185 | ₩11,266 | ₩10,705 | ₩10,825 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,865 | ₩11,005 | ₩10,758 | ₩10,945 | +0.74% | 316.5만 |
| 2026.10.07 | ₩11,387 | ₩11,412 | ₩10,832 | ₩10,972 | -3.65% | 416만 |
| 2026.10.06 | ₩11,599 | ₩11,739 | ₩11,492 | ₩11,546 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,013 | ₩12,086 | ₩11,499 | ₩11,519 | -4.11% | 455.3만 |
| 2026.10.02 | ₩12,013 | ₩12,373 | ₩11,799 | ₩11,893 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,180 | ₩12,200 | ₩11,412 | ₩11,733 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,400 | ₩12,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,093 |
| -2.48% |
| 354.9만 |
| 2026.09.29 | ₩12,253 | ₩12,600 | ₩12,100 | ₩12,146 | -0.87% | 308.1만 |
|---|
| 2026.09.28 | ₩12,080 | ₩12,260 | ₩11,933 | ₩12,173 | +0.77% | 291.4만 |
|---|
| 2026.09.25 | ₩12,173 | ₩12,273 | ₩12,066 | ₩12,200 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,933 | ₩12,173 | ₩11,860 | ₩12,146 | +1.79% | 203.9만 |
|---|
| 2026.09.22 | ₩12,253 | ₩12,320 | ₩12,066 | ₩12,153 | -0.82% | 152.7만 |
|---|
| 2026.09.21 | ₩12,093 | ₩12,447 | ₩12,006 | ₩12,173 | +0.66% | 479.8만 |
|---|
| 2026.09.18 | ₩11,679 | ₩11,853 | ₩11,546 | ₩11,813 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,639 | ₩11,739 | ₩11,506 | ₩11,586 | -0.46% | 221.6만 |
|---|
| 2026.09.16 | ₩11,466 | ₩11,599 | ₩11,319 | ₩11,412 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | — | — | — | ₩11,452 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,813 | — | — |
|---|
| 2026.08.27 | ₩12,794 | ₩13,655 | ₩12,575 | ₩13,041 | +1.93% | 564.5만 |
|---|
| 2026.08.26 | ₩12,567 | ₩12,841 | ₩12,207 | ₩12,680 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,393 | ₩12,614 | ₩12,106 | ₩12,547 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,120 | ₩12,487 | ₩11,946 | ₩12,413 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,666 | ₩12,273 | ₩11,546 | ₩12,146 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,346 | ₩11,566 | ₩11,065 | ₩11,359 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,865 | ₩11,312 | ₩10,825 | ₩11,145 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,678 | ₩10,898 | ₩10,678 | ₩10,758 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,932 | ₩10,985 | ₩10,545 | ₩10,812 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,052 | ₩11,319 | ₩10,945 | ₩11,039 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,079 | ₩11,346 | ₩10,865 | ₩11,079 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,893 | ₩11,946 | ₩10,972 | ₩11,039 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,507 | ₩12,720 | ₩11,733 | ₩11,893 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,388 | ₩13,461 | ₩12,146 | ₩12,534 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,348 | ₩13,894 | ₩13,308 | ₩13,628 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,081 | ₩13,228 | ₩12,821 | ₩13,201 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,615 | ₩14,082 | ₩13,268 | ₩13,294 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,455 | ₩13,828 | ₩13,268 | ₩13,802 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,228 | ₩13,975 | ₩12,974 | ₩13,361 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,962 | ₩14,082 | ₩13,021 | ₩13,161 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,308 | ₩13,935 | ₩13,067 | ₩13,855 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,148 | ₩13,539 | ₩12,874 | ₩13,148 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,734 | ₩13,188 | ₩12,280 | ₩13,188 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,759 | ₩12,961 | ₩11,751 | ₩12,760 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,893 | ₩12,220 | ₩11,326 | ₩11,426 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,080 | ₩12,146 | ₩11,639 | ₩11,866 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,947 | ₩13,214 | ₩12,053 | ₩12,320 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,034 | ₩13,254 | ₩12,827 | ₩13,108 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,067 | ₩13,281 | ₩12,576 | ₩13,001 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,327 | ₩13,134 | ₩11,719 | ₩12,894 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,987 | ₩13,201 | ₩12,173 | ₩12,854 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,066 | ₩12,814 | ₩12,000 | ₩12,774 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,519 | ₩12,320 | ₩11,519 | ₩12,053 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,372 | ₩11,452 | ₩11,052 | ₩11,372 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,519 | ₩11,606 | ₩11,188 | ₩11,399 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,252 | ₩11,693 | ₩11,105 | ₩11,412 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,678 | ₩11,399 | ₩10,678 | ₩11,332 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,532 | ₩11,599 | ₩10,758 | ₩10,852 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,139 | ₩11,953 | ₩10,812 | ₩11,559 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,798 | ₩11,813 | ₩10,732 | ₩11,399 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,251 | ₩10,785 | ₩10,195 | ₩10,705 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,771 | ₩10,431 | ₩9,771 | ₩10,331 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,931 | ₩10,011 | ₩9,450 | ₩9,998 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,343 | ₩10,098 | ₩9,290 | ₩9,904 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,038 | ₩10,064 | ₩9,384 | ₩9,424 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,518 | ₩10,545 | ₩10,011 | ₩10,038 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,678 | ₩10,838 | ₩10,491 | ₩10,518 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,212 | ₩11,419 | ₩10,792 | ₩10,838 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,772 | ₩11,426 | ₩10,672 | ₩11,332 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,814 | ₩11,065 | ₩10,745 | ₩10,812 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,199 | ₩11,452 | ₩10,854 | ₩10,892 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,798 | ₩11,426 | ₩10,798 | ₩11,266 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,959 | ₩11,025 | ₩10,411 | ₩10,411 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,438 | ₩11,052 | ₩10,345 | ₩11,012 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,692 | ₩10,999 | ₩10,371 | ₩10,398 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,892 | ₩11,092 | ₩10,358 | ₩10,892 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,092 | ₩11,192 | ₩10,878 | ₩10,878 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,639 | ₩11,717 | ₩10,972 | ₩11,039 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,426 | ₩12,747 | ₩11,426 | ₩11,746 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,893 | ₩11,973 | ₩11,439 | ₩11,519 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,494 | ₩12,494 | ₩11,893 | ₩12,066 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,120 | ₩12,654 | ₩12,013 | ₩12,640 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,853 | ₩12,881 | ₩11,766 | ₩12,427 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,332 | ₩12,026 | ₩10,999 | ₩11,880 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩10,999 | ₩11,739 | ₩10,878 | ₩11,439 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,692 | ₩11,332 | ₩10,692 | ₩11,052 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,612 | ₩10,878 | ₩10,545 | ₩10,612 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,678 | ₩10,812 | ₩10,585 | ₩10,612 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,678 | ₩10,878 | ₩10,491 | ₩10,758 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,932 | ₩11,012 | ₩10,678 | ₩10,678 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,532 | ₩11,554 | ₩10,858 | ₩11,039 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,733 | ₩11,773 | ₩11,512 | ₩11,573 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,946 | ₩12,133 | ₩11,706 | ₩11,946 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,719 | ₩12,173 | ₩11,426 | ₩11,946 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,786 | ₩12,080 | ₩11,549 | ₩11,653 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,719 | ₩12,213 | ₩11,478 | ₩11,786 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,073 | ₩12,113 | ₩11,613 | ₩11,920 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,106 | ₩12,393 | ₩11,946 | ₩12,040 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,360 | ₩12,547 | ₩12,053 | ₩12,146 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,347 | ₩12,467 | ₩12,120 | ₩12,280 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,494 | ₩12,594 | ₩12,187 | ₩12,280 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,213 | ₩12,947 | ₩12,173 | ₩12,534 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,273 | ₩12,478 | ₩12,093 | ₩12,213 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,253 | ₩12,347 | ₩11,973 | ₩12,240 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,934 | ₩13,081 | ₩12,146 | ₩12,227 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,440 | ₩13,548 | ₩12,400 | ₩13,281 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,373 | ₩12,627 | ₩12,033 | ₩12,480 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,660 | ₩12,854 | ₩12,093 | ₩12,240 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,174 | ₩13,441 | ₩12,654 | ₩12,654 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,681 | ₩13,708 | ₩13,108 | ₩13,108 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,428 | ₩13,641 | ₩13,214 | ₩13,615 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,455 | ₩14,082 | ₩13,415 | ₩13,695 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,681 | ₩13,775 | ₩13,081 | ₩13,148 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,348 | ₩13,635 | ₩13,228 | ₩13,615 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,067 | ₩13,348 | ₩13,027 | ₩13,281 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,360 | ₩12,814 | ₩12,293 | ₩12,814 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,480 | ₩12,634 | ₩12,423 | ₩12,534 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,640 | ₩12,734 | ₩12,227 | ₩12,360 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,025 | ₩13,188 | ₩12,507 | ₩12,774 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,347 | ₩12,420 | ₩12,133 | ₩12,280 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,427 | ₩12,854 | ₩12,347 | ₩12,520 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,773 | ₩12,393 | ₩11,719 | ₩12,253 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,534 | ₩12,574 | ₩12,026 | ₩12,093 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,853 | ₩12,400 | ₩11,826 | ₩12,387 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,346 | ₩11,813 | ₩11,319 | ₩11,639 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,346 | ₩11,515 | ₩11,185 | ₩11,306 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,906 | ₩12,207 | ₩11,452 | ₩11,466 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,920 | ₩12,340 | ₩11,786 | ₩12,267 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,906 | ₩11,918 | ₩11,613 | ₩11,713 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,439 | ₩12,307 | ₩11,372 | ₩12,080 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,466 | ₩11,606 | ₩11,085 | ₩11,452 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,946 | ₩11,973 | ₩11,319 | ₩11,559 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,981 | ₩13,014 | ₩12,173 | ₩12,187 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,081 | ₩13,186 | ₩13,001 | ₩13,081 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,288 | ₩13,415 | ₩13,027 | ₩13,027 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,575 | ₩13,748 | ₩12,974 | ₩13,081 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,615 | ₩13,763 | ₩13,241 | ₩13,268 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,708 | ₩13,982 | ₩13,421 | ₩13,842 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,668 | ₩13,842 | ₩13,521 | ₩13,708 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,374 | ₩13,826 | ₩13,214 | ₩13,708 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,029 | ₩14,154 | ₩13,548 | ₩13,588 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,509 | ₩14,641 | ₩14,055 | ₩14,336 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,402 | ₩14,829 | ₩14,342 | ₩14,616 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,362 | ₩14,484 | ₩13,655 | ₩14,202 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,655 | ₩15,257 | ₩13,615 | ₩14,789 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,616 | ₩14,763 | ₩14,082 | ₩14,295 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,382 | ₩14,683 | ₩14,270 | ₩14,629 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,282 | ₩14,629 | ₩14,042 | ₩14,536 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,294 | ₩14,282 | ₩13,201 | ₩14,189 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,361 | ₩13,535 | ₩13,214 | ₩13,294 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,002 | ₩14,295 | ₩13,441 | ₩13,495 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,868 | ₩14,173 | ₩13,681 | ₩14,109 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,455 | ₩14,042 | ₩13,254 | ₩13,988 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,629 | ₩14,656 | ₩13,214 | ₩13,228 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,616 | ₩15,083 | ₩14,456 | ₩14,656 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,816 | ₩14,856 | ₩14,229 | ₩14,536 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,056 | ₩15,056 | ₩14,576 | ₩14,763 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,070 | ₩15,283 | ₩14,889 | ₩15,016 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,030 | ₩15,337 | ₩14,736 | ₩15,043 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,003 | ₩15,390 | ₩14,843 | ₩15,290 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,151 | ₩16,259 | ₩14,536 | ₩14,542 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,418 | ₩16,711 | ₩16,151 | ₩16,625 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,511 | ₩16,658 | ₩16,017 | ₩16,271 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,751 | ₩17,112 | ₩16,391 | ₩16,444 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,986 | ₩18,180 | ₩16,898 | ₩17,058 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,220 | ₩18,286 | ₩17,699 | ₩18,073 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,740 | ₩18,794 | ₩18,166 | ₩18,166 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,647 | ₩18,847 | ₩18,460 | ₩18,794 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,141 | ₩19,274 | ₩18,440 | ₩18,740 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,821 | ₩20,509 | ₩19,354 | ₩19,394 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,047 | ₩19,835 | ₩18,847 | ₩19,741 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,780 | ₩19,688 | ₩18,193 | ₩18,860 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,473 | ₩19,982 | ₩18,473 | ₩18,567 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,253 | ₩18,607 | ₩17,953 | ₩18,513 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,647 | ₩18,686 | ₩18,193 | ₩18,233 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,593 | ₩18,854 | ₩18,353 | ₩18,660 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,687 | ₩18,780 | ₩18,086 | ₩18,674 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,321 | ₩19,354 | ₩18,553 | ₩18,580 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩18,994 | ₩19,234 | ₩18,767 | ₩19,234 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,133 | ₩19,021 | ₩17,939 | ₩18,687 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,834 | ₩19,074 | ₩18,180 | ₩18,180 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,461 | ₩19,488 | ₩18,634 | ₩19,114 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,061 | ₩19,328 | ₩18,380 | ₩19,207 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,819 | ₩18,914 | ₩17,672 | ₩18,380 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,152 | ₩18,420 | ₩17,112 | ₩17,672 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,379 | ₩17,539 | ₩16,765 | ₩16,778 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,746 | ₩18,220 | ₩17,526 | ₩17,566 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,581 | ₩19,661 | ₩18,246 | ₩18,380 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,154 | ₩20,222 | ₩18,727 | ₩19,101 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,961 | ₩20,142 | ₩18,327 | ₩18,887 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,930 | ₩22,438 | ₩19,061 | ₩19,234 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,529 | ₩22,811 | ₩19,862 | ₩21,477 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,933 | ₩20,289 | ₩16,965 | ₩19,835 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,322 | ₩14,522 | ₩13,962 | ₩13,975 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,895 | ₩14,362 | ₩13,842 | ₩14,322 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,215 | ₩14,229 | ₩13,828 | ₩13,962 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,549 | ₩14,683 | ₩14,162 | ₩14,215 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,903 | ₩15,076 | ₩14,235 | ₩14,562 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,043 | ₩15,230 | ₩14,843 | ₩15,083 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,749 | ₩15,297 | ₩14,669 | ₩15,083 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,257 | ₩15,283 | ₩14,709 | ₩14,816 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,650 | ₩15,770 | ₩15,090 | ₩15,163 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,310 | ₩15,849 | ₩15,123 | ₩15,737 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,016 | ₩15,430 | ₩14,723 | ₩15,363 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,776 | ₩15,016 | ₩14,544 | ₩14,936 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,990 | ₩15,003 | ₩14,416 | ₩14,616 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,936 | ₩15,704 | ₩14,936 | ₩15,403 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,376 | ₩14,923 | ₩14,295 | ₩14,776 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,075 | ₩14,382 | ₩13,882 | ₩14,336 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,962 | ₩14,222 | ₩13,828 | ₩14,135 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,815 | ₩14,242 | ₩13,588 | ₩13,788 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,055 | ₩14,756 | ₩13,641 | ₩13,815 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,376 | ₩14,384 | ₩13,708 | ₩13,735 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,275 | ₩14,562 | ₩13,775 | ₩14,376 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,696 | ₩14,976 | ₩13,968 | ₩14,482 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,443 | ₩15,684 | ₩14,696 | ₩14,776 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,685 | ₩16,738 | ₩15,884 | ₩16,057 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,232 | ₩17,365 | ₩16,671 | ₩16,872 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,833 | ₩17,846 | ₩17,192 | ₩17,219 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,886 | ₩18,193 | ₩17,572 | ₩17,926 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,486 | ₩17,659 | ₩16,952 | ₩17,486 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,740 | ₩18,820 | ₩17,753 | ₩17,793 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,447 | ₩18,974 | ₩18,427 | ₩18,914 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,714 | ₩19,127 | ₩18,420 | ₩18,447 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,435 | ₩20,462 | ₩19,381 | ₩19,381 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,636 | ₩20,809 | ₩20,302 | ₩20,456 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,071 | ₩21,130 | ₩20,449 | ₩20,462 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,503 | ₩21,757 | ₩21,242 | ₩21,330 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,131 | ₩22,197 | ₩21,423 | ₩21,570 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,356 | ₩21,583 | ₩21,263 | ₩21,397 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,383 | ₩21,423 | ₩21,070 | ₩21,143 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,823 | ₩21,383 | ₩20,769 | ₩21,223 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,223 | ₩21,517 | ₩20,556 | ₩20,903 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,210 | ₩21,463 | ₩21,123 | ₩21,303 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,597 | ₩21,758 | ₩21,210 | ₩21,343 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,629 | ₩22,077 | ₩20,622 | ₩21,597 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,717 | ₩21,857 | ₩20,836 | ₩21,063 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,890 | ₩22,024 | ₩21,423 | ₩21,717 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,690 | ₩22,024 | ₩21,423 | ₩21,730 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,557 | ₩22,171 | ₩21,276 | ₩22,104 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,625 | ₩22,758 | ₩21,310 | ₩21,316 | -5.78% | 1103만 |
|---|
| 2025.10.09 | ₩23,145 | ₩23,319 | ₩22,625 | ₩22,785 | -1.56% | 395.2만 |
|---|
| 2025.10.08 | ₩22,718 | ₩23,145 | ₩22,544 | ₩23,038 | +1.41% | 518.2만 |
|---|
| 2025.10.07 | ₩23,572 | ₩23,692 | ₩22,518 | ₩22,718 | -3.62% | 583.8만 |
|---|
| 2025.10.06 | ₩23,592 | ₩23,986 | ₩23,158 | ₩23,519 | -0.31% | 865.1만 |
|---|
| 2025.10.03 | ₩23,152 | ₩23,692 | ₩22,992 | ₩23,145 | -0.03% | 861.2만 |
|---|
| 2025.10.02 | ₩22,371 | ₩23,065 | ₩22,324 | ₩22,958 | +2.63% | 1012.5만 |
|---|
| 2025.10.01 | ₩21,930 | ₩22,531 | ₩21,824 | ₩22,184 | +1.16% | 543.7만 |
|---|
| 2025.09.30 | ₩22,464 | ₩22,558 | ₩21,904 | ₩21,917 | -2.44% | 657.4만 |
|---|
| 2025.09.29 | ₩22,571 | ₩22,798 | ₩22,424 | ₩22,571 | 0.00% | 535.2만 |
|---|
| 2025.09.26 | ₩22,384 | ₩22,718 | ₩22,237 | ₩22,598 | +0.95% | 464.4만 |
|---|
| 2025.09.25 | ₩22,412 | ₩22,518 | ₩21,977 | ₩22,451 | +0.17% | 609.2만 |
|---|
| 2025.09.24 | ₩23,332 | ₩23,586 | ₩22,578 | ₩22,691 | -2.75% | 615.6만 |
|---|
| 2025.09.23 | ₩23,505 | ₩23,559 | ₩22,905 | ₩23,319 | -0.80% | 654.2만 |
|---|
| 2025.09.22 | ₩23,265 | ₩23,893 | ₩22,838 | ₩23,492 | +0.98% | 867.5만 |
|---|
| 2025.09.19 | ₩22,731 | ₩23,612 | ₩22,611 | ₩23,279 | +2.41% | 1895.8만 |
|---|
| 2025.09.18 | ₩22,758 | ₩22,998 | ₩22,504 | ₩22,598 | -0.70% | 861.7만 |
|---|
| 2025.09.17 | ₩23,319 | ₩23,372 | ₩22,351 | ₩22,584 | -3.15% | 800.4만 |
|---|
| 2025.09.16 | ₩23,319 | ₩23,505 | ₩22,958 | ₩23,332 | +0.06% | 554.6만 |
|---|
| 2025.09.15 | ₩22,905 | ₩23,399 | ₩22,731 | ₩23,305 | +1.75% | 890.4만 |
|---|
| 2025.09.12 | ₩22,595 | ₩22,758 | ₩22,277 | ₩22,678 | +0.37% | 601.9만 |
|---|
| 2025.09.11 | ₩22,691 | ₩22,905 | ₩22,424 | ₩22,584 | -0.47% | 552.2만 |
|---|
| 2025.09.10 | ₩22,604 | ₩22,905 | ₩22,344 | ₩22,531 | -0.32% | 591.7만 |
|---|
| 2025.09.09 | ₩22,558 | ₩22,838 | ₩22,371 | ₩22,558 | 0.00% | 513만 |
|---|
| 2025.09.08 | ₩22,318 | ₩22,851 | ₩22,024 | ₩22,758 | +1.97% | 723.7만 |
|---|
| 2025.09.05 | ₩22,451 | ₩22,671 | ₩21,924 | ₩22,264 | -0.83% | 661.1만 |
|---|
| 2025.09.04 | ₩22,504 | ₩22,611 | ₩22,291 | ₩22,371 | -0.59% | 437.5만 |
|---|
| 2025.09.03 | ₩22,771 | ₩22,972 | ₩22,451 | ₩22,651 | -0.53% | 400.5만 |
|---|
| 2025.09.02 | ₩22,905 | ₩22,998 | ₩22,241 | ₩22,798 | -0.47% | 783.5만 |
|---|
| 2025.08.29 | ₩23,826 | ₩24,026 | ₩23,359 | ₩23,399 | -1.79% | 442.1만 |
|---|
| 2025.08.28 | ₩24,360 | ₩24,440 | ₩23,792 | ₩23,966 | -1.62% | 428.5만 |
|---|