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 | ₩11,265 | ₩10,704 | ₩10,824 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,864 | ₩11,005 | ₩10,758 | ₩10,945 | +0.74% | 318.5만 |
| 2026.10.07 | ₩11,386 | ₩11,412 | ₩10,831 | ₩10,971 | -3.65% | 416만 |
| 2026.10.06 | ₩11,599 | ₩11,739 | ₩11,492 | ₩11,545 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,012 | ₩12,086 | ₩11,498 | ₩11,518 | -4.11% | 458만 |
| 2026.10.02 | ₩12,012 | ₩12,373 | ₩11,799 | ₩11,892 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,179 | ₩12,199 | ₩11,412 | ₩11,732 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,399 | ₩12,640 | ₩12,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,092 |
| -2.48% |
| 356.3만 |
| 2026.09.29 | ₩12,253 | ₩12,600 | ₩12,099 | ₩12,146 | -0.87% | 310.4만 |
|---|
| 2026.09.28 | ₩12,079 | ₩12,259 | ₩11,932 | ₩12,172 | +0.77% | 293.7만 |
|---|
| 2026.09.25 | ₩12,172 | ₩12,273 | ₩12,066 | ₩12,199 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,932 | ₩12,172 | ₩11,859 | ₩12,146 | +1.79% | 203.9만 |
|---|
| 2026.09.23 | ₩12,439 | ₩12,466 | ₩11,999 | ₩12,092 | -2.79% | 229.2만 |
|---|
| 2026.09.22 | ₩12,279 | ₩12,519 | ₩12,066 | ₩12,519 | +1.96% | 329.6만 |
|---|
| 2026.09.21 | ₩12,092 | ₩12,446 | ₩12,006 | ₩12,172 | +0.66% | 482만 |
|---|
| 2026.09.18 | ₩11,679 | ₩11,852 | ₩11,545 | ₩11,812 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,639 | ₩11,739 | ₩11,505 | ₩11,585 | -0.46% | 223만 |
|---|
| 2026.09.16 | ₩11,465 | ₩11,599 | ₩11,318 | ₩11,412 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | ₩11,625 | ₩11,673 | ₩11,412 | ₩11,452 | -1.49% | 219.7만 |
|---|
| 2026.09.14 | ₩11,492 | ₩12,066 | ₩11,470 | ₩11,812 | +2.79% | 272.1만 |
|---|
| 2026.09.11 | ₩11,879 | ₩11,959 | ₩11,559 | ₩11,559 | -2.70% | 230.1만 |
|---|
| 2026.09.10 | ₩11,398 | ₩12,039 | ₩11,318 | ₩11,719 | +2.81% | 278.6만 |
|---|
| 2026.09.09 | ₩12,293 | ₩12,319 | ₩11,585 | ₩11,625 | -5.43% | 362.2만 |
|---|
| 2026.09.08 | ₩12,092 | ₩12,506 | ₩11,879 | ₩12,319 | +1.88% | 315.4만 |
|---|
| 2026.09.04 | ₩12,506 | ₩12,600 | ₩11,972 | ₩12,039 | -3.74% | 449.7만 |
|---|
| 2026.09.03 | ₩12,419 | ₩12,920 | ₩12,419 | ₩12,706 | +2.31% | 373만 |
|---|
| 2026.09.02 | ₩12,066 | ₩12,640 | ₩11,986 | ₩12,199 | +1.11% | 325만 |
|---|
| 2026.09.01 | ₩12,773 | ₩12,786 | ₩12,012 | ₩12,092 | -5.33% | 343.8만 |
|---|
| 2026.08.31 | ₩12,746 | ₩13,173 | ₩12,706 | ₩13,040 | +2.30% | 255.3만 |
|---|
| 2026.08.28 | ₩12,973 | ₩13,120 | ₩12,586 | ₩12,860 | -0.87% | 262.1만 |
|---|
| 2026.08.27 | ₩12,793 | ₩13,654 | ₩12,574 | ₩13,040 | +1.93% | 566만 |
|---|
| 2026.08.26 | ₩12,566 | ₩12,840 | ₩12,206 | ₩12,680 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,393 | ₩12,613 | ₩12,106 | ₩12,546 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,119 | ₩12,486 | ₩11,946 | ₩12,413 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,665 | ₩12,273 | ₩11,545 | ₩12,146 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,345 | ₩11,565 | ₩11,065 | ₩11,358 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,864 | ₩11,312 | ₩10,824 | ₩11,145 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,678 | ₩10,898 | ₩10,678 | ₩10,758 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,931 | ₩10,985 | ₩10,544 | ₩10,811 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,051 | ₩11,318 | ₩10,945 | ₩11,038 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,078 | ₩11,345 | ₩10,864 | ₩11,078 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,892 | ₩11,946 | ₩10,971 | ₩11,038 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,506 | ₩12,720 | ₩11,732 | ₩11,892 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,387 | ₩13,460 | ₩12,146 | ₩12,533 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,347 | ₩13,893 | ₩13,307 | ₩13,627 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,080 | ₩13,227 | ₩12,820 | ₩13,200 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,614 | ₩14,081 | ₩13,267 | ₩13,294 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,454 | ₩13,827 | ₩13,267 | ₩13,801 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,227 | ₩13,974 | ₩12,973 | ₩13,360 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,961 | ₩14,081 | ₩13,020 | ₩13,160 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,307 | ₩13,934 | ₩13,067 | ₩13,854 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,147 | ₩13,538 | ₩12,873 | ₩13,147 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,733 | ₩13,187 | ₩12,279 | ₩13,187 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,759 | ₩12,960 | ₩11,751 | ₩12,760 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,892 | ₩12,219 | ₩11,325 | ₩11,425 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,079 | ₩12,146 | ₩11,639 | ₩11,865 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,947 | ₩13,214 | ₩12,052 | ₩12,319 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,033 | ₩13,254 | ₩12,826 | ₩13,107 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,067 | ₩13,280 | ₩12,576 | ₩13,000 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,326 | ₩13,133 | ₩11,719 | ₩12,893 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,987 | ₩13,200 | ₩12,172 | ₩12,853 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,066 | ₩12,813 | ₩11,999 | ₩12,773 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,518 | ₩12,319 | ₩11,518 | ₩12,052 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,372 | ₩11,452 | ₩11,051 | ₩11,372 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,518 | ₩11,605 | ₩11,187 | ₩11,398 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,252 | ₩11,692 | ₩11,105 | ₩11,412 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,678 | ₩11,398 | ₩10,678 | ₩11,332 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,532 | ₩11,599 | ₩10,758 | ₩10,851 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,138 | ₩11,952 | ₩10,811 | ₩11,559 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,798 | ₩11,812 | ₩10,731 | ₩11,398 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,250 | ₩10,784 | ₩10,194 | ₩10,704 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,770 | ₩10,431 | ₩9,770 | ₩10,331 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,930 | ₩10,010 | ₩9,450 | ₩9,997 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,343 | ₩10,097 | ₩9,290 | ₩9,903 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,037 | ₩10,064 | ₩9,383 | ₩9,423 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,517 | ₩10,544 | ₩10,010 | ₩10,037 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,678 | ₩10,838 | ₩10,491 | ₩10,517 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,211 | ₩11,418 | ₩10,791 | ₩10,838 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,771 | ₩11,425 | ₩10,671 | ₩11,332 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,814 | ₩11,065 | ₩10,744 | ₩10,811 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,198 | ₩11,452 | ₩10,854 | ₩10,891 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,798 | ₩11,425 | ₩10,798 | ₩11,265 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,958 | ₩11,025 | ₩10,411 | ₩10,411 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,437 | ₩11,051 | ₩10,344 | ₩11,011 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,691 | ₩10,998 | ₩10,371 | ₩10,397 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,891 | ₩11,091 | ₩10,357 | ₩10,891 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,091 | ₩11,191 | ₩10,878 | ₩10,878 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,639 | ₩11,716 | ₩10,971 | ₩11,038 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,425 | ₩12,746 | ₩11,425 | ₩11,745 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,892 | ₩11,972 | ₩11,438 | ₩11,518 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,493 | ₩12,493 | ₩11,892 | ₩12,066 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,119 | ₩12,653 | ₩12,012 | ₩12,640 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,852 | ₩12,880 | ₩11,765 | ₩12,426 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,332 | ₩12,026 | ₩10,998 | ₩11,879 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩10,998 | ₩11,739 | ₩10,878 | ₩11,438 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,691 | ₩11,332 | ₩10,691 | ₩11,051 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,611 | ₩10,878 | ₩10,544 | ₩10,611 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,678 | ₩10,811 | ₩10,584 | ₩10,611 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,678 | ₩10,878 | ₩10,491 | ₩10,758 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,931 | ₩11,011 | ₩10,678 | ₩10,678 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,532 | ₩11,553 | ₩10,858 | ₩11,038 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,732 | ₩11,772 | ₩11,512 | ₩11,572 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,946 | ₩12,132 | ₩11,705 | ₩11,946 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,719 | ₩12,172 | ₩11,425 | ₩11,946 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,785 | ₩12,079 | ₩11,548 | ₩11,652 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,719 | ₩12,213 | ₩11,477 | ₩11,785 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,072 | ₩12,112 | ₩11,612 | ₩11,919 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,106 | ₩12,393 | ₩11,946 | ₩12,039 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,359 | ₩12,546 | ₩12,052 | ₩12,146 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,346 | ₩12,466 | ₩12,119 | ₩12,279 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,493 | ₩12,593 | ₩12,186 | ₩12,279 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,213 | ₩12,947 | ₩12,172 | ₩12,533 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,273 | ₩12,477 | ₩12,092 | ₩12,213 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,253 | ₩12,346 | ₩11,972 | ₩12,239 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,933 | ₩13,080 | ₩12,146 | ₩12,226 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,439 | ₩13,547 | ₩12,399 | ₩13,280 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,373 | ₩12,626 | ₩12,032 | ₩12,479 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,660 | ₩12,853 | ₩12,092 | ₩12,239 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,173 | ₩13,440 | ₩12,653 | ₩12,653 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,681 | ₩13,707 | ₩13,107 | ₩13,107 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,427 | ₩13,641 | ₩13,214 | ₩13,614 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,454 | ₩14,081 | ₩13,414 | ₩13,694 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,681 | ₩13,774 | ₩13,080 | ₩13,147 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,347 | ₩13,634 | ₩13,227 | ₩13,614 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,067 | ₩13,347 | ₩13,027 | ₩13,280 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,359 | ₩12,813 | ₩12,293 | ₩12,813 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,479 | ₩12,633 | ₩12,422 | ₩12,533 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,640 | ₩12,733 | ₩12,226 | ₩12,359 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,024 | ₩13,187 | ₩12,506 | ₩12,773 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,346 | ₩12,419 | ₩12,132 | ₩12,279 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,426 | ₩12,853 | ₩12,346 | ₩12,519 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,772 | ₩12,393 | ₩11,719 | ₩12,253 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,533 | ₩12,573 | ₩12,026 | ₩12,092 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,852 | ₩12,399 | ₩11,825 | ₩12,386 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,345 | ₩11,812 | ₩11,318 | ₩11,639 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,345 | ₩11,514 | ₩11,185 | ₩11,305 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,906 | ₩12,206 | ₩11,452 | ₩11,465 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,919 | ₩12,339 | ₩11,785 | ₩12,266 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,906 | ₩11,918 | ₩11,612 | ₩11,712 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,438 | ₩12,306 | ₩11,372 | ₩12,079 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,465 | ₩11,605 | ₩11,085 | ₩11,452 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,946 | ₩11,972 | ₩11,318 | ₩11,559 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,980 | ₩13,013 | ₩12,172 | ₩12,186 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,080 | ₩13,186 | ₩13,000 | ₩13,080 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,287 | ₩13,414 | ₩13,027 | ₩13,027 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,574 | ₩13,747 | ₩12,973 | ₩13,080 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,614 | ₩13,762 | ₩13,240 | ₩13,267 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,707 | ₩13,981 | ₩13,420 | ₩13,841 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,667 | ₩13,841 | ₩13,521 | ₩13,707 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,374 | ₩13,825 | ₩13,214 | ₩13,707 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,028 | ₩14,153 | ₩13,547 | ₩13,587 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,508 | ₩14,640 | ₩14,054 | ₩14,335 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,401 | ₩14,829 | ₩14,341 | ₩14,615 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,361 | ₩14,483 | ₩13,654 | ₩14,201 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,654 | ₩15,256 | ₩13,614 | ₩14,788 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,615 | ₩14,762 | ₩14,081 | ₩14,295 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,381 | ₩14,682 | ₩14,269 | ₩14,628 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,281 | ₩14,628 | ₩14,041 | ₩14,535 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,294 | ₩14,281 | ₩13,200 | ₩14,188 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,360 | ₩13,534 | ₩13,214 | ₩13,294 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,001 | ₩14,295 | ₩13,440 | ₩13,494 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,868 | ₩14,172 | ₩13,681 | ₩14,108 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,454 | ₩14,041 | ₩13,254 | ₩13,988 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,628 | ₩14,655 | ₩13,214 | ₩13,227 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,615 | ₩15,082 | ₩14,455 | ₩14,655 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,815 | ₩14,855 | ₩14,228 | ₩14,535 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,055 | ₩15,055 | ₩14,575 | ₩14,762 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,069 | ₩15,282 | ₩14,889 | ₩15,015 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,029 | ₩15,336 | ₩14,735 | ₩15,042 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,002 | ₩15,389 | ₩14,842 | ₩15,289 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,150 | ₩16,258 | ₩14,535 | ₩14,542 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,417 | ₩16,710 | ₩16,150 | ₩16,624 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,510 | ₩16,657 | ₩16,016 | ₩16,270 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,750 | ₩17,111 | ₩16,390 | ₩16,444 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,985 | ₩18,179 | ₩16,897 | ₩17,057 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,219 | ₩18,285 | ₩17,698 | ₩18,072 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,739 | ₩18,793 | ₩18,165 | ₩18,165 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,646 | ₩18,846 | ₩18,459 | ₩18,793 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,140 | ₩19,273 | ₩18,439 | ₩18,739 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,820 | ₩20,508 | ₩19,353 | ₩19,393 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,046 | ₩19,834 | ₩18,846 | ₩19,740 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,779 | ₩19,687 | ₩18,192 | ₩18,859 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,472 | ₩19,980 | ₩18,472 | ₩18,566 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,252 | ₩18,606 | ₩17,952 | ₩18,512 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,646 | ₩18,684 | ₩18,192 | ₩18,232 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,592 | ₩18,853 | ₩18,352 | ₩18,659 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,686 | ₩18,779 | ₩18,085 | ₩18,672 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,320 | ₩19,353 | ₩18,552 | ₩18,579 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩18,993 | ₩19,233 | ₩18,766 | ₩19,233 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,132 | ₩19,019 | ₩17,938 | ₩18,686 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,833 | ₩19,073 | ₩18,179 | ₩18,179 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,460 | ₩19,487 | ₩18,632 | ₩19,113 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,060 | ₩19,326 | ₩18,379 | ₩19,206 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,818 | ₩18,913 | ₩17,671 | ₩18,379 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,151 | ₩18,419 | ₩17,111 | ₩17,671 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,378 | ₩17,538 | ₩16,764 | ₩16,777 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,745 | ₩18,219 | ₩17,525 | ₩17,565 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,580 | ₩19,660 | ₩18,245 | ₩18,379 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,153 | ₩20,221 | ₩18,726 | ₩19,100 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,959 | ₩20,141 | ₩18,325 | ₩18,886 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,929 | ₩22,436 | ₩19,060 | ₩19,233 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,528 | ₩22,810 | ₩19,860 | ₩21,475 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,932 | ₩20,287 | ₩16,964 | ₩19,834 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,321 | ₩14,522 | ₩13,961 | ₩13,974 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,894 | ₩14,361 | ₩13,841 | ₩14,321 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,215 | ₩14,228 | ₩13,827 | ₩13,961 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,548 | ₩14,682 | ₩14,161 | ₩14,215 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,902 | ₩15,075 | ₩14,235 | ₩14,562 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,042 | ₩15,229 | ₩14,842 | ₩15,082 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,748 | ₩15,296 | ₩14,668 | ₩15,082 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,256 | ₩15,282 | ₩14,708 | ₩14,815 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,649 | ₩15,769 | ₩15,089 | ₩15,162 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,309 | ₩15,848 | ₩15,122 | ₩15,736 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,015 | ₩15,429 | ₩14,722 | ₩15,362 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,775 | ₩15,015 | ₩14,543 | ₩14,935 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,989 | ₩15,002 | ₩14,415 | ₩14,615 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,935 | ₩15,703 | ₩14,935 | ₩15,402 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,375 | ₩14,922 | ₩14,295 | ₩14,775 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,074 | ₩14,381 | ₩13,881 | ₩14,335 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,961 | ₩14,221 | ₩13,827 | ₩14,134 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,814 | ₩14,241 | ₩13,587 | ₩13,787 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,054 | ₩14,755 | ₩13,641 | ₩13,814 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,375 | ₩14,383 | ₩13,707 | ₩13,734 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,275 | ₩14,562 | ₩13,774 | ₩14,375 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,695 | ₩14,975 | ₩13,968 | ₩14,481 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,442 | ₩15,683 | ₩14,695 | ₩14,775 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,684 | ₩16,737 | ₩15,883 | ₩16,056 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,231 | ₩17,364 | ₩16,670 | ₩16,871 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,832 | ₩17,845 | ₩17,191 | ₩17,218 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,885 | ₩18,192 | ₩17,571 | ₩17,925 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,485 | ₩17,658 | ₩16,951 | ₩17,485 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,739 | ₩18,819 | ₩17,752 | ₩17,792 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,446 | ₩18,973 | ₩18,426 | ₩18,913 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,712 | ₩19,126 | ₩18,419 | ₩18,446 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,434 | ₩20,461 | ₩19,380 | ₩19,380 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,634 | ₩20,808 | ₩20,301 | ₩20,454 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,070 | ₩21,128 | ₩20,448 | ₩20,461 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,502 | ₩21,756 | ₩21,240 | ₩21,329 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,129 | ₩22,196 | ₩21,422 | ₩21,569 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,355 | ₩21,582 | ₩21,262 | ₩21,395 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,382 | ₩21,422 | ₩21,068 | ₩21,142 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,821 | ₩21,382 | ₩20,768 | ₩21,222 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,222 | ₩21,515 | ₩20,554 | ₩20,901 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,208 | ₩21,462 | ₩21,122 | ₩21,302 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,595 | ₩21,757 | ₩21,208 | ₩21,342 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,628 | ₩22,076 | ₩20,621 | ₩21,595 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,716 | ₩21,856 | ₩20,835 | ₩21,062 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,889 | ₩22,023 | ₩21,422 | ₩21,716 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,689 | ₩22,023 | ₩21,422 | ₩21,729 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,555 | ₩22,169 | ₩21,275 | ₩22,103 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,623 | ₩22,757 | ₩21,308 | ₩21,315 | -5.78% | 1103만 |
|---|