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 | ₩11,190 | ₩11,271 | ₩10,710 | ₩10,830 | -3.22% | 314.6만 |
| 2026.10.08 | ₩10,870 | ₩11,010 | ₩10,763 | ₩10,950 | +0.74% | 316.5만 |
| 2026.10.07 | ₩11,392 | ₩11,417 | ₩10,837 | ₩10,977 | -3.65% | 416만 |
| 2026.10.06 | ₩11,604 | ₩11,745 | ₩11,498 | ₩11,551 | -0.46% | 197.8만 |
| 2026.10.05 | ₩12,018 | ₩12,092 | ₩11,504 | ₩11,524 | -4.11% | 455.3만 |
| 2026.10.02 | ₩12,018 | ₩12,379 | ₩11,805 | ₩11,898 | -1.00% | 395.8만 |
| 2026.10.01 | ₩12,185 | ₩12,205 | ₩11,417 | ₩11,738 | -3.67% | 433.5만 |
| 2026.09.30 | ₩12,406 | ₩12,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,099 |
| -2.48% |
| 354.9만 |
| 2026.09.29 | ₩12,259 | ₩12,606 | ₩12,105 | ₩12,152 | -0.87% | 308.1만 |
|---|
| 2026.09.28 | ₩12,085 | ₩12,265 | ₩11,938 | ₩12,179 | +0.77% | 291.4만 |
|---|
| 2026.09.25 | ₩12,179 | ₩12,279 | ₩12,072 | ₩12,205 | +0.22% | 205.6만 |
|---|
| 2026.09.24 | ₩11,938 | ₩12,179 | ₩11,865 | ₩12,152 | +1.79% | 203.9만 |
|---|
| 2026.09.22 | ₩12,259 | ₩12,326 | ₩12,072 | ₩12,159 | -0.82% | 152.7만 |
|---|
| 2026.09.21 | ₩12,099 | ₩12,452 | ₩12,012 | ₩12,179 | +0.66% | 479.8만 |
|---|
| 2026.09.18 | ₩11,685 | ₩11,858 | ₩11,551 | ₩11,818 | +1.14% | 451.9만 |
|---|
| 2026.09.17 | ₩11,645 | ₩11,745 | ₩11,511 | ₩11,591 | -0.46% | 221.6만 |
|---|
| 2026.09.16 | ₩11,471 | ₩11,604 | ₩11,324 | ₩11,417 | -0.47% | 245.5만 |
|---|
| 2026.09.15 | — | — | — | ₩11,458 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩11,818 | — | — |
|---|
| 2026.08.27 | ₩12,800 | ₩13,661 | ₩12,581 | ₩13,047 | +1.93% | 564.5만 |
|---|
| 2026.08.26 | ₩12,573 | ₩12,846 | ₩12,212 | ₩12,686 | +0.90% | 420.6만 |
|---|
| 2026.08.25 | ₩12,399 | ₩12,619 | ₩12,112 | ₩12,553 | +1.24% | 288.6만 |
|---|
| 2026.08.24 | ₩12,125 | ₩12,492 | ₩11,952 | ₩12,419 | +2.42% | 421.6만 |
|---|
| 2026.08.21 | ₩11,671 | ₩12,279 | ₩11,551 | ₩12,152 | +4.12% | 562.3만 |
|---|
| 2026.08.20 | ₩11,351 | ₩11,571 | ₩11,070 | ₩11,364 | +0.12% | 416.2만 |
|---|
| 2026.08.19 | ₩10,870 | ₩11,317 | ₩10,830 | ₩11,150 | +2.58% | 408.7만 |
|---|
| 2026.08.18 | ₩10,683 | ₩10,903 | ₩10,683 | ₩10,763 | +0.75% | 271만 |
|---|
| 2026.08.17 | ₩10,937 | ₩10,990 | ₩10,550 | ₩10,817 | -1.10% | 414.7만 |
|---|
| 2026.08.14 | ₩11,057 | ₩11,324 | ₩10,950 | ₩11,044 | -0.12% | 387.4만 |
|---|
| 2026.08.13 | ₩11,084 | ₩11,351 | ₩10,870 | ₩11,084 | 0.00% | 471.6만 |
|---|
| 2026.08.12 | ₩11,898 | ₩11,952 | ₩10,977 | ₩11,044 | -7.18% | 659.9만 |
|---|
| 2026.08.11 | ₩12,513 | ₩12,726 | ₩11,738 | ₩11,898 | -4.91% | 543.6만 |
|---|
| 2026.08.10 | ₩13,394 | ₩13,467 | ₩12,152 | ₩12,539 | -6.38% | 649.2만 |
|---|
| 2026.08.07 | ₩13,354 | ₩13,900 | ₩13,314 | ₩13,634 | +2.10% | 374.3만 |
|---|
| 2026.08.06 | ₩13,087 | ₩13,234 | ₩12,826 | ₩13,207 | +0.92% | 306.3만 |
|---|
| 2026.08.05 | ₩13,621 | ₩14,088 | ₩13,274 | ₩13,300 | -2.35% | 430.8만 |
|---|
| 2026.08.04 | ₩13,461 | ₩13,835 | ₩13,274 | ₩13,808 | +2.58% | 441.7만 |
|---|
| 2026.08.03 | ₩13,234 | ₩13,981 | ₩12,980 | ₩13,367 | +1.01% | 435.6만 |
|---|
| 2026.07.31 | ₩13,968 | ₩14,088 | ₩13,027 | ₩13,167 | -5.74% | 561.9만 |
|---|
| 2026.07.30 | ₩13,314 | ₩13,941 | ₩13,073 | ₩13,861 | +4.11% | 674.2만 |
|---|
| 2026.07.29 | ₩13,153 | ₩13,545 | ₩12,880 | ₩13,153 | 0.00% | 552.6만 |
|---|
| 2026.07.28 | ₩12,740 | ₩13,194 | ₩12,285 | ₩13,194 | +3.56% | 527만 |
|---|
| 2026.07.27 | ₩11,765 | ₩12,967 | ₩11,757 | ₩12,766 | +8.51% | 498.7만 |
|---|
| 2026.07.24 | ₩11,898 | ₩12,225 | ₩11,331 | ₩11,431 | -3.93% | 385.3만 |
|---|
| 2026.07.23 | ₩12,085 | ₩12,152 | ₩11,645 | ₩11,872 | -1.77% | 313.4만 |
|---|
| 2026.07.22 | ₩12,953 | ₩13,220 | ₩12,058 | ₩12,326 | -4.85% | 493.8만 |
|---|
| 2026.07.21 | ₩13,040 | ₩13,260 | ₩12,833 | ₩13,113 | +0.56% | 414.2만 |
|---|
| 2026.07.20 | ₩13,073 | ₩13,287 | ₩12,582 | ₩13,007 | -0.51% | 447.2만 |
|---|
| 2026.07.17 | ₩12,332 | ₩13,140 | ₩11,725 | ₩12,900 | +4.60% | 665.4만 |
|---|
| 2026.07.16 | ₩12,993 | ₩13,207 | ₩12,179 | ₩12,860 | -1.03% | 659.4만 |
|---|
| 2026.07.15 | ₩12,072 | ₩12,820 | ₩12,005 | ₩12,780 | +5.86% | 520.5만 |
|---|
| 2026.07.14 | ₩11,524 | ₩12,326 | ₩11,524 | ₩12,058 | +4.63% | 527.8만 |
|---|
| 2026.07.13 | ₩11,377 | ₩11,458 | ₩11,057 | ₩11,377 | 0.00% | 214.9만 |
|---|
| 2026.07.10 | ₩11,524 | ₩11,611 | ₩11,193 | ₩11,404 | -1.04% | 213만 |
|---|
| 2026.07.09 | ₩11,257 | ₩11,698 | ₩11,110 | ₩11,417 | +1.42% | 467.4만 |
|---|
| 2026.07.08 | ₩10,683 | ₩11,404 | ₩10,683 | ₩11,337 | +6.12% | 328.8만 |
|---|
| 2026.07.07 | ₩11,538 | ₩11,604 | ₩10,763 | ₩10,857 | -5.90% | 384.1만 |
|---|
| 2026.07.06 | ₩11,144 | ₩11,958 | ₩10,817 | ₩11,564 | +3.77% | 429.5만 |
|---|
| 2026.07.02 | ₩10,803 | ₩11,818 | ₩10,736 | ₩11,404 | +5.56% | 628.7만 |
|---|
| 2026.07.01 | ₩10,256 | ₩10,790 | ₩10,200 | ₩10,710 | +4.43% | 371.1만 |
|---|
| 2026.06.30 | ₩9,775 | ₩10,436 | ₩9,775 | ₩10,336 | +5.74% | 378.5만 |
|---|
| 2026.06.29 | ₩9,935 | ₩10,015 | ₩9,454 | ₩10,002 | +0.67% | 459.6만 |
|---|
| 2026.06.26 | ₩9,348 | ₩10,102 | ₩9,294 | ₩9,909 | +6.00% | 2453만 |
|---|
| 2026.06.25 | ₩10,042 | ₩10,069 | ₩9,388 | ₩9,428 | -6.12% | 545.9만 |
|---|
| 2026.06.24 | ₩10,523 | ₩10,550 | ₩10,015 | ₩10,042 | -4.57% | 375만 |
|---|
| 2026.06.23 | ₩10,683 | ₩10,843 | ₩10,496 | ₩10,523 | -1.50% | 295.2만 |
|---|
| 2026.06.22 | ₩11,217 | ₩11,424 | ₩10,797 | ₩10,843 | -3.33% | 328.3만 |
|---|
| 2026.06.18 | ₩10,777 | ₩11,431 | ₩10,676 | ₩11,337 | +5.20% | 603만 |
|---|
| 2026.06.17 | ₩10,819 | ₩11,070 | ₩10,750 | ₩10,817 | -0.02% | 327.9만 |
|---|
| 2026.06.16 | ₩11,204 | ₩11,458 | ₩10,859 | ₩10,897 | -2.74% | 324.5만 |
|---|
| 2026.06.15 | ₩10,803 | ₩11,431 | ₩10,803 | ₩11,271 | +4.33% | 545.9만 |
|---|
| 2026.06.12 | ₩10,963 | ₩11,030 | ₩10,416 | ₩10,416 | -4.99% | 412만 |
|---|
| 2026.06.11 | ₩10,443 | ₩11,057 | ₩10,349 | ₩11,017 | +5.50% | 419.1만 |
|---|
| 2026.06.10 | ₩10,696 | ₩11,004 | ₩10,376 | ₩10,403 | -2.75% | 374.1만 |
|---|
| 2026.06.09 | ₩10,897 | ₩11,097 | ₩10,363 | ₩10,897 | 0.00% | 486.8만 |
|---|
| 2026.06.08 | ₩11,097 | ₩11,197 | ₩10,883 | ₩10,883 | -1.93% | 257.8만 |
|---|
| 2026.06.05 | ₩11,645 | ₩11,722 | ₩10,977 | ₩11,044 | -5.16% | 510만 |
|---|
| 2026.06.04 | ₩11,431 | ₩12,753 | ₩11,431 | ₩11,751 | +2.80% | 608.2만 |
|---|
| 2026.06.03 | ₩11,898 | ₩11,978 | ₩11,444 | ₩11,524 | -3.14% | 395.4만 |
|---|
| 2026.06.02 | ₩12,499 | ₩12,499 | ₩11,898 | ₩12,072 | -3.42% | 394.4만 |
|---|
| 2026.06.01 | ₩12,125 | ₩12,659 | ₩12,018 | ₩12,646 | +4.30% | 480만 |
|---|
| 2026.05.29 | ₩11,858 | ₩12,886 | ₩11,771 | ₩12,432 | +4.84% | 788.3만 |
|---|
| 2026.05.28 | ₩11,337 | ₩12,032 | ₩11,004 | ₩11,885 | +4.83% | 471.1만 |
|---|
| 2026.05.27 | ₩11,004 | ₩11,745 | ₩10,883 | ₩11,444 | +4.00% | 522.4만 |
|---|
| 2026.05.26 | ₩10,696 | ₩11,337 | ₩10,696 | ₩11,057 | +3.37% | 534.3만 |
|---|
| 2026.05.22 | ₩10,616 | ₩10,883 | ₩10,550 | ₩10,616 | 0.00% | 275.6만 |
|---|
| 2026.05.21 | ₩10,683 | ₩10,817 | ₩10,590 | ₩10,616 | -0.63% | 327.7만 |
|---|
| 2026.05.20 | ₩10,683 | ₩10,883 | ₩10,496 | ₩10,763 | +0.75% | 378.3만 |
|---|
| 2026.05.19 | ₩10,937 | ₩11,017 | ₩10,683 | ₩10,683 | -2.32% | 335.5만 |
|---|
| 2026.05.18 | ₩11,538 | ₩11,559 | ₩10,863 | ₩11,044 | -4.28% | 446.9만 |
|---|
| 2026.05.15 | ₩11,738 | ₩11,778 | ₩11,518 | ₩11,578 | -1.37% | 282.8만 |
|---|
| 2026.05.14 | ₩11,952 | ₩12,139 | ₩11,711 | ₩11,952 | 0.00% | 390만 |
|---|
| 2026.05.13 | ₩11,725 | ₩12,179 | ₩11,431 | ₩11,952 | +1.94% | 609.2만 |
|---|
| 2026.05.12 | ₩11,791 | ₩12,085 | ₩11,554 | ₩11,658 | -1.13% | 368.5만 |
|---|
| 2026.05.11 | ₩11,725 | ₩12,219 | ₩11,483 | ₩11,791 | +0.57% | 498.2만 |
|---|
| 2026.05.08 | ₩12,079 | ₩12,119 | ₩11,618 | ₩11,925 | -1.27% | 496.1만 |
|---|
| 2026.05.07 | ₩12,112 | ₩12,399 | ₩11,952 | ₩12,045 | -0.55% | 315.4만 |
|---|
| 2026.05.06 | ₩12,366 | ₩12,553 | ₩12,058 | ₩12,152 | -1.73% | 355.6만 |
|---|
| 2026.05.05 | ₩12,352 | ₩12,472 | ₩12,125 | ₩12,285 | -0.54% | 263만 |
|---|
| 2026.05.04 | ₩12,499 | ₩12,599 | ₩12,192 | ₩12,285 | -1.71% | 267.7만 |
|---|
| 2026.05.01 | ₩12,219 | ₩12,953 | ₩12,179 | ₩12,539 | +2.62% | 634.4만 |
|---|
| 2026.04.30 | ₩12,279 | ₩12,483 | ₩12,099 | ₩12,219 | -0.49% | 301.1만 |
|---|
| 2026.04.29 | ₩12,259 | ₩12,352 | ₩11,978 | ₩12,245 | -0.11% | 413만 |
|---|
| 2026.04.28 | ₩12,940 | ₩13,087 | ₩12,152 | ₩12,232 | -5.47% | 535.7만 |
|---|
| 2026.04.27 | ₩12,446 | ₩13,554 | ₩12,406 | ₩13,287 | +6.76% | 543.4만 |
|---|
| 2026.04.24 | ₩12,379 | ₩12,633 | ₩12,038 | ₩12,486 | +0.86% | 247만 |
|---|
| 2026.04.23 | ₩12,666 | ₩12,860 | ₩12,099 | ₩12,245 | -3.32% | 348.6만 |
|---|
| 2026.04.22 | ₩13,180 | ₩13,447 | ₩12,659 | ₩12,659 | -3.95% | 520.2만 |
|---|
| 2026.04.21 | ₩13,688 | ₩13,714 | ₩13,113 | ₩13,113 | -4.20% | 281.4만 |
|---|
| 2026.04.20 | ₩13,434 | ₩13,648 | ₩13,220 | ₩13,621 | +1.39% | 277만 |
|---|
| 2026.04.17 | ₩13,461 | ₩14,088 | ₩13,421 | ₩13,701 | +1.79% | 420.9만 |
|---|
| 2026.04.16 | ₩13,688 | ₩13,781 | ₩13,087 | ₩13,153 | -3.90% | 309.4만 |
|---|
| 2026.04.15 | ₩13,354 | ₩13,641 | ₩13,234 | ₩13,621 | +2.00% | 348.1만 |
|---|
| 2026.04.14 | ₩13,073 | ₩13,354 | ₩13,033 | ₩13,287 | +1.63% | 437.5만 |
|---|
| 2026.04.13 | ₩12,366 | ₩12,820 | ₩12,299 | ₩12,820 | +3.67% | 283.6만 |
|---|
| 2026.04.10 | ₩12,486 | ₩12,639 | ₩12,428 | ₩12,539 | +0.43% | 243.4만 |
|---|
| 2026.04.09 | ₩12,646 | ₩12,740 | ₩12,232 | ₩12,366 | -2.22% | 339.6만 |
|---|
| 2026.04.08 | ₩13,031 | ₩13,194 | ₩12,513 | ₩12,780 | -1.93% | 351.2만 |
|---|
| 2026.04.07 | ₩12,352 | ₩12,426 | ₩12,139 | ₩12,285 | -0.54% | 241.6만 |
|---|
| 2026.04.06 | ₩12,432 | ₩12,860 | ₩12,352 | ₩12,526 | +0.75% | 306.4만 |
|---|
| 2026.04.02 | ₩11,778 | ₩12,399 | ₩11,725 | ₩12,259 | +4.08% | 296.3만 |
|---|
| 2026.04.01 | ₩12,539 | ₩12,579 | ₩12,032 | ₩12,099 | -3.51% | 252.2만 |
|---|
| 2026.03.31 | ₩11,858 | ₩12,406 | ₩11,831 | ₩12,392 | +4.50% | 349.9만 |
|---|
| 2026.03.30 | ₩11,351 | ₩11,818 | ₩11,324 | ₩11,645 | +2.59% | 310.5만 |
|---|
| 2026.03.27 | ₩11,351 | ₩11,520 | ₩11,190 | ₩11,311 | -0.35% | 255.2만 |
|---|
| 2026.03.26 | ₩11,912 | ₩12,212 | ₩11,458 | ₩11,471 | -3.70% | 309.4만 |
|---|
| 2026.03.25 | ₩11,925 | ₩12,346 | ₩11,791 | ₩12,272 | +2.91% | 377.6만 |
|---|
| 2026.03.24 | ₩11,912 | ₩11,924 | ₩11,618 | ₩11,718 | -1.63% | 236만 |
|---|
| 2026.03.23 | ₩11,444 | ₩12,312 | ₩11,377 | ₩12,085 | +5.60% | 463.6만 |
|---|
| 2026.03.20 | ₩11,471 | ₩11,611 | ₩11,090 | ₩11,458 | -0.12% | 596.3만 |
|---|
| 2026.03.19 | ₩11,952 | ₩11,978 | ₩11,324 | ₩11,564 | -3.24% | 609.2만 |
|---|
| 2026.03.18 | ₩12,987 | ₩13,020 | ₩12,179 | ₩12,192 | -6.12% | 503.5만 |
|---|
| 2026.03.17 | ₩13,087 | ₩13,192 | ₩13,007 | ₩13,087 | 0.00% | 284.6만 |
|---|
| 2026.03.16 | ₩13,294 | ₩13,421 | ₩13,033 | ₩13,033 | -1.96% | 341.5만 |
|---|
| 2026.03.13 | ₩13,581 | ₩13,754 | ₩12,980 | ₩13,087 | -3.64% | 412만 |
|---|
| 2026.03.12 | ₩13,621 | ₩13,769 | ₩13,247 | ₩13,274 | -2.55% | 317.4만 |
|---|
| 2026.03.11 | ₩13,714 | ₩13,988 | ₩13,427 | ₩13,848 | +0.97% | 342.3만 |
|---|
| 2026.03.10 | ₩13,674 | ₩13,848 | ₩13,527 | ₩13,714 | +0.29% | 305.8만 |
|---|
| 2026.03.09 | ₩13,381 | ₩13,832 | ₩13,220 | ₩13,714 | +2.50% | 310.6만 |
|---|
| 2026.03.06 | ₩14,035 | ₩14,160 | ₩13,554 | ₩13,594 | -3.14% | 307.7만 |
|---|
| 2026.03.05 | ₩14,516 | ₩14,648 | ₩14,062 | ₩14,342 | -1.20% | 250.3만 |
|---|
| 2026.03.04 | ₩14,409 | ₩14,836 | ₩14,349 | ₩14,622 | +1.48% | 321.8만 |
|---|
| 2026.03.03 | ₩14,369 | ₩14,490 | ₩13,661 | ₩14,208 | -1.12% | 344.8만 |
|---|
| 2026.03.02 | ₩13,661 | ₩15,263 | ₩13,621 | ₩14,796 | +8.31% | 560.5만 |
|---|
| 2026.02.27 | ₩14,622 | ₩14,769 | ₩14,088 | ₩14,302 | -2.19% | 282.4만 |
|---|
| 2026.02.26 | ₩14,389 | ₩14,689 | ₩14,277 | ₩14,636 | +1.72% | 240.9만 |
|---|
| 2026.02.25 | ₩14,289 | ₩14,636 | ₩14,048 | ₩14,542 | +1.78% | 269.9만 |
|---|
| 2026.02.24 | ₩13,300 | ₩14,289 | ₩13,207 | ₩14,195 | +6.73% | 317.2만 |
|---|
| 2026.02.23 | ₩13,367 | ₩13,541 | ₩13,220 | ₩13,300 | -0.50% | 311만 |
|---|
| 2026.02.20 | ₩14,008 | ₩14,302 | ₩13,447 | ₩13,501 | -3.62% | 315만 |
|---|
| 2026.02.19 | ₩13,875 | ₩14,179 | ₩13,688 | ₩14,115 | +1.73% | 234.3만 |
|---|
| 2026.02.18 | ₩13,461 | ₩14,048 | ₩13,260 | ₩13,995 | +3.97% | 460.6만 |
|---|
| 2026.02.17 | ₩14,636 | ₩14,662 | ₩13,220 | ₩13,234 | -9.58% | 695.1만 |
|---|
| 2026.02.13 | ₩14,622 | ₩15,090 | ₩14,462 | ₩14,662 | +0.27% | 280.5만 |
|---|
| 2026.02.12 | ₩14,823 | ₩14,863 | ₩14,235 | ₩14,542 | -1.89% | 378.7만 |
|---|
| 2026.02.11 | ₩15,063 | ₩15,063 | ₩14,582 | ₩14,769 | -1.95% | 274.6만 |
|---|
| 2026.02.10 | ₩15,076 | ₩15,290 | ₩14,896 | ₩15,023 | -0.35% | 324.9만 |
|---|
| 2026.02.09 | ₩15,036 | ₩15,344 | ₩14,743 | ₩15,050 | +0.09% | 287.2만 |
|---|
| 2026.02.06 | ₩15,010 | ₩15,397 | ₩14,849 | ₩15,297 | +1.91% | 376.1만 |
|---|
| 2026.02.05 | ₩16,158 | ₩16,266 | ₩14,542 | ₩14,549 | -9.96% | 613만 |
|---|
| 2026.02.04 | ₩16,425 | ₩16,719 | ₩16,158 | ₩16,632 | +1.26% | 346.5만 |
|---|
| 2026.02.03 | ₩16,519 | ₩16,666 | ₩16,025 | ₩16,278 | -1.46% | 350만 |
|---|
| 2026.02.02 | ₩16,759 | ₩17,120 | ₩16,398 | ₩16,452 | -1.83% | 436.1만 |
|---|
| 2026.01.30 | ₩17,994 | ₩18,188 | ₩16,906 | ₩17,066 | -5.16% | 599.2만 |
|---|
| 2026.01.29 | ₩18,228 | ₩18,295 | ₩17,707 | ₩18,081 | -0.81% | 377.7만 |
|---|
| 2026.01.28 | ₩18,749 | ₩18,802 | ₩18,175 | ₩18,175 | -3.06% | 337.1만 |
|---|
| 2026.01.27 | ₩18,655 | ₩18,856 | ₩18,468 | ₩18,802 | +0.79% | 262.5만 |
|---|
| 2026.01.26 | ₩19,149 | ₩19,283 | ₩18,448 | ₩18,749 | -2.09% | 455.5만 |
|---|
| 2026.01.23 | ₩19,830 | ₩20,518 | ₩19,363 | ₩19,403 | -2.15% | 599.6만 |
|---|
| 2026.01.22 | ₩19,056 | ₩19,844 | ₩18,856 | ₩19,750 | +3.64% | 526만 |
|---|
| 2026.01.21 | ₩18,789 | ₩19,697 | ₩18,201 | ₩18,869 | +0.43% | 655.4만 |
|---|
| 2026.01.20 | ₩18,482 | ₩19,991 | ₩18,482 | ₩18,575 | +0.51% | 927.3만 |
|---|
| 2026.01.16 | ₩18,261 | ₩18,615 | ₩17,961 | ₩18,522 | +1.43% | 368.8만 |
|---|
| 2026.01.15 | ₩18,655 | ₩18,694 | ₩18,201 | ₩18,241 | -2.22% | 346.6만 |
|---|
| 2026.01.14 | ₩18,602 | ₩18,862 | ₩18,361 | ₩18,669 | +0.36% | 360.1만 |
|---|
| 2026.01.13 | ₩18,695 | ₩18,789 | ₩18,094 | ₩18,682 | -0.07% | 462.6만 |
|---|
| 2026.01.12 | ₩19,330 | ₩19,363 | ₩18,562 | ₩18,588 | -3.83% | 519.6만 |
|---|
| 2026.01.09 | ₩19,002 | ₩19,243 | ₩18,775 | ₩19,243 | +1.26% | 488.8만 |
|---|
| 2026.01.08 | ₩18,141 | ₩19,029 | ₩17,948 | ₩18,695 | +3.05% | 577.7만 |
|---|
| 2026.01.07 | ₩18,842 | ₩19,083 | ₩18,188 | ₩18,188 | -3.47% | 581만 |
|---|
| 2026.01.06 | ₩19,470 | ₩19,497 | ₩18,642 | ₩19,123 | -1.78% | 692.6만 |
|---|
| 2026.01.05 | ₩19,069 | ₩19,336 | ₩18,388 | ₩19,216 | +0.77% | 1069.4만 |
|---|
| 2026.01.02 | ₩17,827 | ₩18,922 | ₩17,680 | ₩18,388 | +3.15% | 1403.9만 |
|---|
| 2025.12.31 | ₩17,160 | ₩18,428 | ₩17,120 | ₩17,680 | +3.04% | 2505.8만 |
|---|
| 2025.12.30 | ₩17,387 | ₩17,547 | ₩16,772 | ₩16,786 | -3.46% | 860.7만 |
|---|
| 2025.12.29 | ₩17,754 | ₩18,228 | ₩17,534 | ₩17,574 | -1.02% | 918.4만 |
|---|
| 2025.12.26 | ₩19,590 | ₩19,670 | ₩18,255 | ₩18,388 | -6.13% | 917.7만 |
|---|
| 2025.12.24 | ₩19,163 | ₩20,231 | ₩18,735 | ₩19,109 | -0.28% | 1276.8만 |
|---|
| 2025.12.23 | ₩18,969 | ₩20,151 | ₩18,335 | ₩18,896 | -0.39% | 1559.1만 |
|---|
| 2025.12.22 | ₩21,940 | ₩22,448 | ₩19,069 | ₩19,243 | -12.29% | 3326.8만 |
|---|
| 2025.12.19 | ₩20,538 | ₩22,822 | ₩19,870 | ₩21,486 | +4.62% | 6946.4만 |
|---|
| 2025.12.18 | ₩17,941 | ₩20,298 | ₩16,973 | ₩19,844 | +10.61% | 1억 |
|---|
| 2025.12.17 | ₩14,329 | ₩14,529 | ₩13,968 | ₩13,981 | -2.42% | 293만 |
|---|
| 2025.12.16 | ₩13,901 | ₩14,369 | ₩13,848 | ₩14,329 | +3.07% | 340만 |
|---|
| 2025.12.15 | ₩14,222 | ₩14,235 | ₩13,835 | ₩13,968 | -1.78% | 391.4만 |
|---|
| 2025.12.12 | ₩14,556 | ₩14,689 | ₩14,168 | ₩14,222 | -2.29% | 378.6만 |
|---|
| 2025.12.11 | ₩14,910 | ₩15,083 | ₩14,242 | ₩14,569 | -2.28% | 434.6만 |
|---|
| 2025.12.10 | ₩15,050 | ₩15,237 | ₩14,849 | ₩15,090 | +0.27% | 261.4만 |
|---|
| 2025.12.09 | ₩14,756 | ₩15,303 | ₩14,676 | ₩15,090 | +2.26% | 292.4만 |
|---|
| 2025.12.08 | ₩15,263 | ₩15,290 | ₩14,716 | ₩14,823 | -2.89% | 291.5만 |
|---|
| 2025.12.05 | ₩15,657 | ₩15,778 | ₩15,096 | ₩15,170 | -3.11% | 588.7만 |
|---|
| 2025.12.04 | ₩15,317 | ₩15,856 | ₩15,130 | ₩15,744 | +2.79% | 429.6만 |
|---|
| 2025.12.03 | ₩15,023 | ₩15,437 | ₩14,729 | ₩15,370 | +2.31% | 419.1만 |
|---|
| 2025.12.02 | ₩14,783 | ₩15,023 | ₩14,550 | ₩14,943 | +1.08% | 341.2만 |
|---|
| 2025.12.01 | ₩14,996 | ₩15,010 | ₩14,422 | ₩14,622 | -2.49% | 371.6만 |
|---|
| 2025.11.28 | ₩14,943 | ₩15,711 | ₩14,943 | ₩15,410 | +3.13% | 444.3만 |
|---|
| 2025.11.26 | ₩14,382 | ₩14,930 | ₩14,302 | ₩14,783 | +2.79% | 383.8만 |
|---|
| 2025.11.25 | ₩14,082 | ₩14,389 | ₩13,888 | ₩14,342 | +1.85% | 305.8만 |
|---|
| 2025.11.24 | ₩13,968 | ₩14,228 | ₩13,835 | ₩14,142 | +1.24% | 398.7만 |
|---|
| 2025.11.21 | ₩13,821 | ₩14,249 | ₩13,594 | ₩13,794 | -0.19% | 484.9만 |
|---|
| 2025.11.20 | ₩14,062 | ₩14,763 | ₩13,648 | ₩13,821 | -1.71% | 660.8만 |
|---|
| 2025.11.19 | ₩14,382 | ₩14,390 | ₩13,714 | ₩13,741 | -4.46% | 714.2만 |
|---|
| 2025.11.18 | ₩14,282 | ₩14,569 | ₩13,781 | ₩14,382 | +0.70% | 790.4만 |
|---|
| 2025.11.17 | ₩14,703 | ₩14,983 | ₩13,975 | ₩14,489 | -1.45% | 992.6만 |
|---|
| 2025.11.14 | ₩15,450 | ₩15,691 | ₩14,703 | ₩14,783 | -4.32% | 991.1만 |
|---|
| 2025.11.13 | ₩16,692 | ₩16,746 | ₩15,891 | ₩16,065 | -3.76% | 665.7만 |
|---|
| 2025.11.12 | ₩17,240 | ₩17,373 | ₩16,679 | ₩16,879 | -2.09% | 431.4만 |
|---|
| 2025.11.11 | ₩17,841 | ₩17,854 | ₩17,200 | ₩17,226 | -3.44% | 454.8만 |
|---|
| 2025.11.10 | ₩17,894 | ₩18,201 | ₩17,580 | ₩17,934 | +0.22% | 524.8만 |
|---|
| 2025.11.07 | ₩17,493 | ₩17,667 | ₩16,959 | ₩17,493 | 0.00% | 900.7만 |
|---|
| 2025.11.06 | ₩18,749 | ₩18,829 | ₩17,761 | ₩17,801 | -5.06% | 693만 |
|---|
| 2025.11.05 | ₩18,455 | ₩18,982 | ₩18,435 | ₩18,922 | +2.53% | 506.9만 |
|---|
| 2025.11.04 | ₩18,722 | ₩19,136 | ₩18,428 | ₩18,455 | -1.43% | 719.1만 |
|---|
| 2025.11.03 | ₩20,445 | ₩20,471 | ₩19,390 | ₩19,390 | -5.16% | 697.7만 |
|---|
| 2025.10.31 | ₩20,645 | ₩20,819 | ₩20,311 | ₩20,465 | -0.87% | 452만 |
|---|
| 2025.10.30 | ₩21,080 | ₩21,139 | ₩20,458 | ₩20,471 | -2.89% | 591.9만 |
|---|
| 2025.10.29 | ₩21,513 | ₩21,767 | ₩21,251 | ₩21,339 | -0.81% | 384.6만 |
|---|
| 2025.10.28 | ₩22,141 | ₩22,207 | ₩21,433 | ₩21,580 | -2.53% | 1076.4만 |
|---|
| 2025.10.27 | ₩21,366 | ₩21,593 | ₩21,273 | ₩21,406 | +0.19% | 403.7만 |
|---|
| 2025.10.24 | ₩21,393 | ₩21,433 | ₩21,079 | ₩21,152 | -1.12% | 342.6만 |
|---|
| 2025.10.23 | ₩20,832 | ₩21,393 | ₩20,779 | ₩21,233 | +1.92% | 365.5만 |
|---|
| 2025.10.22 | ₩21,233 | ₩21,526 | ₩20,565 | ₩20,912 | -1.51% | 526.6만 |
|---|
| 2025.10.21 | ₩21,219 | ₩21,473 | ₩21,132 | ₩21,313 | +0.44% | 373.1만 |
|---|
| 2025.10.20 | ₩21,606 | ₩21,768 | ₩21,219 | ₩21,353 | -1.17% | 461.3만 |
|---|
| 2025.10.17 | ₩20,638 | ₩22,087 | ₩20,632 | ₩21,606 | +4.69% | 752.4만 |
|---|
| 2025.10.16 | ₩21,727 | ₩21,867 | ₩20,845 | ₩21,072 | -3.01% | 623.5만 |
|---|
| 2025.10.15 | ₩21,900 | ₩22,034 | ₩21,433 | ₩21,727 | -0.79% | 384.9만 |
|---|
| 2025.10.14 | ₩21,700 | ₩22,034 | ₩21,433 | ₩21,740 | +0.18% | 392.2만 |
|---|
| 2025.10.13 | ₩21,566 | ₩22,181 | ₩21,286 | ₩22,114 | +2.54% | 579.7만 |
|---|
| 2025.10.10 | ₩22,635 | ₩22,768 | ₩21,319 | ₩21,326 | -5.78% | 1103만 |
|---|
| 2025.10.09 | ₩23,155 | ₩23,329 | ₩22,635 | ₩22,795 | -1.56% | 395.2만 |
|---|
| 2025.10.08 | ₩22,728 | ₩23,155 | ₩22,555 | ₩23,049 | +1.41% | 518.2만 |
|---|
| 2025.10.07 | ₩23,583 | ₩23,703 | ₩22,528 | ₩22,728 | -3.62% | 583.8만 |
|---|
| 2025.10.06 | ₩23,603 | ₩23,997 | ₩23,169 | ₩23,529 | -0.31% | 865.1만 |
|---|
| 2025.10.03 | ₩23,162 | ₩23,703 | ₩23,002 | ₩23,155 | -0.03% | 861.2만 |
|---|
| 2025.10.02 | ₩22,381 | ₩23,075 | ₩22,334 | ₩22,969 | +2.63% | 1012.5만 |
|---|
| 2025.10.01 | ₩21,940 | ₩22,541 | ₩21,833 | ₩22,194 | +1.16% | 543.7만 |
|---|
| 2025.09.30 | ₩22,474 | ₩22,568 | ₩21,914 | ₩21,927 | -2.44% | 657.4만 |
|---|
| 2025.09.29 | ₩22,581 | ₩22,808 | ₩22,434 | ₩22,581 | 0.00% | 535.2만 |
|---|
| 2025.09.26 | ₩22,394 | ₩22,728 | ₩22,247 | ₩22,608 | +0.95% | 464.4만 |
|---|
| 2025.09.25 | ₩22,422 | ₩22,528 | ₩21,987 | ₩22,461 | +0.17% | 609.2만 |
|---|
| 2025.09.24 | ₩23,342 | ₩23,596 | ₩22,588 | ₩22,701 | -2.75% | 615.6만 |
|---|
| 2025.09.23 | ₩23,516 | ₩23,569 | ₩22,915 | ₩23,329 | -0.80% | 654.2만 |
|---|
| 2025.09.22 | ₩23,276 | ₩23,903 | ₩22,848 | ₩23,503 | +0.98% | 867.5만 |
|---|
| 2025.09.19 | ₩22,742 | ₩23,623 | ₩22,621 | ₩23,289 | +2.41% | 1895.8만 |
|---|
| 2025.09.18 | ₩22,768 | ₩23,009 | ₩22,515 | ₩22,608 | -0.70% | 861.7만 |
|---|
| 2025.09.17 | ₩23,329 | ₩23,383 | ₩22,361 | ₩22,595 | -3.15% | 800.4만 |
|---|
| 2025.09.16 | ₩23,329 | ₩23,516 | ₩22,969 | ₩23,342 | +0.06% | 554.6만 |
|---|
| 2025.09.15 | ₩22,915 | ₩23,409 | ₩22,742 | ₩23,316 | +1.75% | 890.4만 |
|---|
| 2025.09.12 | ₩22,605 | ₩22,768 | ₩22,287 | ₩22,688 | +0.37% | 601.9만 |
|---|
| 2025.09.11 | ₩22,701 | ₩22,915 | ₩22,434 | ₩22,595 | -0.47% | 552.2만 |
|---|
| 2025.09.10 | ₩22,615 | ₩22,915 | ₩22,354 | ₩22,541 | -0.32% | 591.7만 |
|---|
| 2025.09.09 | ₩22,568 | ₩22,848 | ₩22,381 | ₩22,568 | 0.00% | 513만 |
|---|
| 2025.09.08 | ₩22,328 | ₩22,862 | ₩22,034 | ₩22,768 | +1.97% | 723.7만 |
|---|
| 2025.09.05 | ₩22,461 | ₩22,681 | ₩21,934 | ₩22,274 | -0.83% | 661.1만 |
|---|
| 2025.09.04 | ₩22,515 | ₩22,621 | ₩22,301 | ₩22,381 | -0.59% | 437.5만 |
|---|
| 2025.09.03 | ₩22,782 | ₩22,982 | ₩22,461 | ₩22,661 | -0.53% | 400.5만 |
|---|
| 2025.09.02 | ₩22,915 | ₩23,009 | ₩22,251 | ₩22,808 | -0.47% | 783.5만 |
|---|
| 2025.08.29 | ₩23,837 | ₩24,037 | ₩23,369 | ₩23,409 | -1.79% | 442.1만 |
|---|
| 2025.08.28 | ₩24,371 | ₩24,451 | ₩23,803 | ₩23,977 | -1.62% | 428.5만 |
|---|