시장 데이터를 불러오는 중
전체 종목
TJGC Group Limited - Class A Ordinary Shares 과거 주가
TJGC Group Limited - Class A Ordinary Shares · TJGC · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TJGC Group Limited - Class A Ordinary Shares · TJGC · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,854 | ₩45,762 | ₩42,854 | ₩44,596 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,554 | ₩44,221 | ₩41,006 | ₩44,221 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,564 | ₩42,760 | ₩31,799 | ₩41,541 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,256 | ₩44,515 | ₩36,181 | ₩37,279 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,859 | ₩45,896 | ₩40,201 | ₩44,060 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,793 | ₩46,793 | ₩43,202 | ₩44,596 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,256 | ₩47,874 | ₩35,256 | ₩43,658 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,579 | ₩47,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,469 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩37,092 | ₩49,259 | ₩36,730 | ₩46,626 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,511 | ₩39,812 | ₩33,487 | ₩38,244 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,892 | ₩41,232 | ₩34,693 | ₩35,162 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,201 | ₩38,258 | ₩26,800 | ₩37,789 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,673 | ₩31,989 | ₩22,579 | ₩31,196 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,558 | ₩23,678 | ₩21,012 | ₩22,646 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,660 | ₩24,080 | ₩20,141 | ₩23,558 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,553 | ₩25,702 | ₩14,512 | ₩22,566 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,740 | ₩15,008 | ₩14,553 | ₩14,754 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,673 | ₩15,156 | ₩14,204 | ₩14,767 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,410 | ₩14,579 | ₩14,727 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩15,069 | ₩16,589 | ₩14,606 | ₩15,450 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,271 | ₩15,410 | ₩14,043 | ₩14,995 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,218 | ₩14,512 | ₩13,963 | ₩14,298 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,936 | ₩14,425 | ₩13,936 | ₩14,177 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩14,010 | ₩14,204 | ₩13,802 | ₩14,084 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,400 | ₩14,271 | ₩13,172 | ₩13,950 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,454 | ₩14,472 | ₩11,792 | ₩13,213 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,427 | ₩13,909 | ₩13,266 | ₩13,454 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,561 | ₩14,218 | ₩13,360 | ₩13,427 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,931 | ₩13,789 | ₩12,409 | ₩13,507 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,626 | ₩13,655 | ₩9,869 | ₩13,266 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,214 | ₩10,720 | ₩8,027 | ₩10,640 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,643 | ₩8,643 | ₩8,080 | ₩8,429 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,362 | ₩8,978 | ₩8,054 | ₩8,791 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,191 | ₩8,563 | ₩6,177 | ₩8,174 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,191 | ₩6,298 | ₩6,030 | ₩6,244 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,869 | ₩6,231 | ₩5,762 | ₩6,191 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,950 | ₩6,017 | ₩5,856 | ₩5,869 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,226 | ₩6,901 | ₩4,891 | ₩5,963 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,454 | ₩5,668 | ₩5,226 | ₩5,373 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,226 | ₩5,414 | ₩5,226 | ₩5,373 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,079 | ₩5,387 | ₩5,052 | ₩5,172 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,146 | ₩5,159 | ₩4,757 | ₩5,025 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,958 | ₩5,132 | ₩4,730 | ₩5,119 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,891 | ₩5,534 | ₩4,817 | ₩4,891 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,757 | ₩4,945 | ₩4,422 | ₩4,891 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,971 | ₩5,172 | ₩4,261 | ₩4,904 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,189 | ₩7,424 | ₩5,186 | ₩5,521 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,156 | ₩7,223 | ₩6,915 | ₩7,183 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,968 | ₩7,223 | ₩6,968 | ₩7,102 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩7,008 | ₩7,102 | ₩6,888 | ₩7,049 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,794 | ₩7,008 | ₩6,740 | ₩6,874 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,874 | ₩7,075 | ₩6,070 | ₩6,854 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,821 | ₩6,928 | ₩5,963 | ₩6,888 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,955 | ₩6,995 | ₩6,861 | ₩6,888 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,781 | ₩6,968 | ₩6,714 | ₩6,955 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,566 | ₩6,968 | ₩6,459 | ₩6,714 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩6,030 | ₩6,633 | ₩5,976 | ₩6,579 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,110 | ₩6,110 | ₩5,990 | ₩6,030 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,896 | ₩6,539 | ₩5,896 | ₩6,244 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,976 | ₩6,057 | ₩5,976 | ₩5,990 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩6,003 | ₩6,238 | ₩5,950 | ₩6,231 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,097 | ₩6,687 | ₩5,950 | ₩6,325 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,084 | ₩6,265 | ₩5,963 | ₩5,963 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,258 | ₩6,258 | ₩6,017 | ₩6,017 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,097 | ₩6,258 | ₩6,097 | ₩6,258 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,986 | ₩6,714 | ₩5,950 | ₩6,606 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,244 | ₩6,700 | ₩5,930 | ₩6,043 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,392 | ₩6,445 | ₩6,030 | ₩6,030 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,271 | ₩6,700 | ₩6,151 | ₩6,472 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,432 | ₩6,700 | ₩6,231 | ₩6,231 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,097 | ₩6,512 | ₩6,030 | ₩6,499 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,057 | ₩6,177 | ₩6,057 | ₩6,070 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,164 | ₩6,301 | ₩6,030 | ₩6,030 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,909 | ₩6,258 | ₩5,909 | ₩6,204 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,976 | ₩6,110 | ₩5,506 | ₩5,856 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,802 | ₩6,097 | ₩5,641 | ₩5,842 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,789 | ₩5,936 | ₩5,722 | ₩5,762 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,829 | ₩5,936 | ₩5,494 | ₩5,802 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩6,030 | ₩6,043 | ₩5,628 | ₩5,896 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,191 | ₩6,298 | ₩6,177 | ₩6,204 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,660 | ₩6,660 | ₩6,311 | ₩6,445 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,049 | ₩7,370 | ₩6,700 | ₩6,861 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,794 | ₩8,027 | ₩6,432 | ₩7,410 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,330 | ₩7,330 | ₩6,701 | ₩7,022 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,147 | ₩8,147 | ₩7,142 | ₩7,451 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,853 | ₩8,795 | ₩7,638 | ₩7,812 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,978 | ₩9,059 | ₩8,375 | ₩8,429 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,750 | ₩9,327 | ₩8,643 | ₩9,300 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,134 | ₩9,300 | ₩8,107 | ₩8,951 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,417 | ₩9,474 | ₩3,082 | ₩8,188 | +139.61% | 105.3만 |
|---|
| 2026.06.02 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,804 | ₩8,804 | ₩8,804 | ₩8,804 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,643 | ₩8,804 | ₩8,362 | ₩8,804 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,482 | ₩8,724 | ₩8,281 | ₩8,643 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,161 | ₩8,683 | ₩8,036 | ₩8,603 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,719 | ₩8,080 | ₩7,437 | ₩8,080 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,593 | ₩7,759 | ₩6,432 | ₩7,638 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,714 | ₩6,955 | ₩6,714 | ₩6,754 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,995 | ₩7,236 | ₩6,955 | ₩7,075 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,995 | ₩7,236 | ₩6,915 | ₩6,955 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,397 | ₩7,397 | ₩6,995 | ₩6,995 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,276 | ₩7,437 | ₩6,754 | ₩7,397 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,653 | ₩7,437 | ₩6,633 | ₩7,437 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,909 | ₩6,754 | ₩5,186 | ₩6,633 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,487 | ₩6,352 | ₩5,327 | ₩6,311 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,859 | ₩5,789 | ₩3,859 | ₩5,347 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,191 | ₩6,231 | ₩3,457 | ₩3,940 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,869 | ₩6,633 | ₩5,869 | ₩6,553 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,467 | ₩6,030 | ₩5,186 | ₩5,990 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,744 | ₩5,467 | ₩4,744 | ₩5,467 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,221 | ₩4,904 | ₩4,181 | ₩4,824 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,543 | ₩4,619 | ₩4,301 | ₩4,543 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,462 | ₩4,824 | ₩4,382 | ₩4,623 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,819 | ₩4,502 | ₩3,819 | ₩4,502 | +17.89% | 2.5만 |
|---|
| 2026.04.15 | ₩3,899 | ₩3,899 | ₩3,698 | ₩3,859 | -1.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,698 | ₩3,831 | ₩3,698 | ₩3,779 | +2.17% | 1.3만 |
|---|
| 2026.04.13 | ₩3,481 | ₩3,928 | ₩3,481 | ₩3,859 | +10.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,538 | ₩3,819 | ₩3,538 | ₩3,779 | +6.82% | 9.6천 |
|---|
| 2026.04.09 | ₩3,377 | ₩3,534 | ₩2,963 | ₩3,530 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,256 | ₩3,441 | ₩3,216 | ₩3,377 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,814 | ₩3,300 | ₩2,814 | ₩3,300 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,256 | ₩3,409 | ₩2,818 | ₩3,160 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,015 | ₩3,325 | ₩3,015 | ₩3,156 | +4.67% | 9.5천 |
|---|
| 2026.04.01 | ₩2,854 | ₩3,148 | ₩2,854 | ₩3,055 | +7.04% | 1.6만 |
|---|
| 2026.03.31 | ₩2,645 | ₩2,870 | ₩2,645 | ₩2,854 | +7.90% | 1.3만 |
|---|
| 2026.03.30 | ₩2,480 | ₩2,697 | ₩2,480 | ₩2,693 | +8.59% | 1.4만 |
|---|
| 2026.03.27 | ₩2,448 | ₩2,593 | ₩2,372 | ₩2,589 | +5.75% | 1만 |
|---|
| 2026.03.26 | ₩2,521 | ₩2,521 | ₩2,332 | ₩2,484 | -1.44% | 7.8천 |
|---|
| 2026.03.25 | ₩2,476 | ₩2,625 | ₩2,219 | ₩2,460 | -0.65% | 3.8만 |
|---|
| 2026.03.24 | ₩2,135 | ₩3,417 | ₩2,090 | ₩2,372 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,014 | ₩2,014 | ₩1,958 | ₩2,006 | -0.40% | 1.7만 |
|---|
| 2026.03.20 | ₩2,231 | ₩2,364 | ₩2,183 | ₩2,364 | +5.95% | 4.4천 |
|---|
| 2026.03.19 | ₩2,452 | ₩2,452 | ₩2,207 | ₩2,211 | -9.84% | 6.4천 |
|---|
| 2026.03.18 | ₩2,504 | ₩2,533 | ₩2,291 | ₩2,404 | -4.01% | 2.3만 |
|---|
| 2026.03.17 | ₩2,874 | ₩2,874 | ₩2,420 | ₩2,480 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,244 | ₩3,244 | ₩2,734 | ₩2,814 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,272 | ₩3,413 | ₩3,156 | ₩3,256 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,292 | ₩3,300 | ₩3,256 | ₩3,272 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,043 | ₩3,377 | ₩3,043 | ₩3,296 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,095 | ₩3,341 | ₩3,095 | ₩3,341 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,087 | ₩3,409 | ₩3,015 | ₩3,252 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,417 | ₩3,473 | ₩3,216 | ₩3,216 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,389 | ₩3,481 | ₩3,216 | ₩3,417 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,465 | ₩3,465 | ₩3,216 | ₩3,232 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,136 | ₩3,618 | ₩3,136 | ₩3,136 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,136 | ₩3,477 | ₩3,095 | ₩3,417 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,288 | ₩3,578 | ₩3,288 | ₩3,574 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,566 | ₩3,715 | ₩3,087 | ₩3,353 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,493 | ₩3,899 | ₩3,461 | ₩3,682 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,626 | ₩4,744 | ₩3,325 | ₩3,602 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,719 | ₩3,719 | ₩3,417 | ₩3,421 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,819 | ₩3,823 | ₩3,501 | ₩3,719 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,618 | ₩4,100 | ₩3,365 | ₩3,924 | +8.44% | 3.1천 |
|---|
| 2026.02.18 | ₩3,658 | ₩3,698 | ₩3,582 | ₩3,618 | -1.10% | 1.7천 |
|---|
| 2026.02.17 | ₩3,582 | ₩3,658 | ₩3,582 | ₩3,582 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩3,682 | ₩3,682 | ₩3,662 | ₩3,662 | -0.55% | 500 |
|---|
| 2026.02.12 | ₩3,899 | ₩3,899 | ₩3,622 | ₩3,662 | -6.08% | 1.2천 |
|---|
| 2026.02.11 | ₩4,221 | ₩4,257 | ₩3,618 | ₩3,618 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,084 | ₩4,623 | ₩4,060 | ₩4,261 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,739 | ₩4,422 | ₩3,739 | ₩3,940 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,296 | ₩3,735 | ₩3,296 | ₩3,578 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,477 | ₩3,891 | ₩3,405 | ₩3,405 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,879 | ₩4,060 | ₩3,296 | ₩3,341 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,362 | ₩4,362 | ₩3,859 | ₩3,863 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,100 | ₩4,322 | ₩4,100 | ₩4,221 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,261 | ₩4,382 | ₩4,181 | ₩4,221 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,382 | ₩4,623 | ₩4,100 | ₩4,100 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,261 | ₩4,382 | ₩4,261 | ₩4,301 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,261 | ₩4,301 | ₩4,141 | ₩4,221 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,422 | ₩4,583 | ₩4,221 | ₩4,261 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,824 | ₩4,945 | ₩4,382 | ₩4,462 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,864 | ₩4,945 | ₩4,663 | ₩4,824 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩5,025 | ₩5,146 | ₩4,945 | ₩4,945 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,146 | ₩5,467 | ₩4,864 | ₩4,864 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,301 | ₩5,548 | ₩4,301 | ₩4,945 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,829 | ₩5,950 | ₩4,060 | ₩4,181 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,789 | ₩6,231 | ₩5,708 | ₩5,789 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,749 | ₩5,990 | ₩5,306 | ₩5,789 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,663 | ₩5,749 | ₩4,663 | ₩5,588 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,583 | ₩4,703 | ₩4,462 | ₩4,543 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,261 | ₩4,422 | ₩4,141 | ₩4,382 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,422 | ₩4,020 | ₩4,261 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,181 | ₩4,422 | ₩3,996 | ₩3,996 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,819 | ₩4,141 | ₩3,747 | ₩4,141 | +8.42% | 6.1천 |
|---|
| 2026.01.02 | ₩3,618 | ₩3,747 | ₩3,618 | ₩3,747 | +3.56% | 9.2천 |
|---|
| 2025.12.31 | ₩3,686 | ₩3,739 | ₩3,578 | ₩3,678 | -0.22% | 1.2만 |
|---|
| 2025.12.30 | ₩3,518 | ₩3,859 | ₩3,518 | ₩3,686 | +4.80% | 1.6만 |
|---|
| 2025.12.29 | ₩3,606 | ₩4,141 | ₩3,606 | ₩3,626 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,060 | ₩4,060 | ₩3,534 | ₩3,682 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,382 | ₩4,382 | ₩4,028 | ₩4,261 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,502 | ₩4,784 | ₩4,261 | ₩4,502 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,658 | ₩5,186 | ₩3,658 | ₩4,502 | +23.08% | 43.4만 |
|---|
| 2025.12.19 | ₩2,685 | ₩3,899 | ₩2,685 | ₩3,570 | +32.93% | 25.3만 |
|---|
| 2025.12.18 | ₩2,533 | ₩2,693 | ₩2,533 | ₩2,693 | +6.35% | 5.1천 |
|---|
| 2025.12.17 | ₩2,734 | ₩2,734 | ₩2,513 | ₩2,653 | -2.94% | 7.7천 |
|---|
| 2025.12.16 | ₩2,931 | ₩2,931 | ₩2,726 | ₩2,738 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,292 | ₩3,393 | ₩2,814 | ₩2,854 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,542 | ₩3,542 | ₩3,216 | ₩3,296 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,582 | ₩3,650 | ₩3,417 | ₩3,578 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,779 | ₩3,859 | ₩3,445 | ₩3,598 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,899 | ₩3,936 | ₩3,823 | ₩3,928 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩4,020 | ₩4,100 | ₩3,819 | ₩3,980 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,060 | ₩4,121 | ₩3,940 | ₩4,100 | +0.99% | 6.1천 |
|---|
| 2025.12.04 | ₩4,020 | ₩4,157 | ₩4,000 | ₩4,020 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩4,020 | ₩4,221 | ₩3,976 | ₩4,000 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,060 | ₩4,141 | ₩3,831 | ₩4,141 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,996 | ₩3,996 | ₩3,819 | ₩3,907 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩4,012 | ₩4,100 | ₩3,827 | ₩3,996 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,060 | ₩4,100 | ₩3,940 | ₩3,980 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,024 | ₩4,161 | ₩4,008 | ₩4,100 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,751 | ₩4,422 | ₩3,715 | ₩4,100 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,779 | ₩3,916 | ₩3,739 | ₩3,779 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,024 | ₩4,342 | ₩4,004 | ₩4,020 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,100 | ₩4,100 | ₩3,767 | ₩4,060 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,221 | ₩4,342 | ₩3,883 | ₩4,261 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,731 | ₩4,422 | ₩3,457 | ₩4,422 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,819 | ₩3,819 | ₩3,433 | ₩3,779 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,181 | ₩4,181 | ₩3,859 | ₩3,976 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,060 | ₩4,221 | ₩4,020 | ₩4,181 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,261 | ₩4,342 | ₩3,944 | ₩4,221 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,100 | ₩4,261 | ₩3,767 | ₩4,141 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,819 | ₩3,984 | ₩3,678 | ₩3,831 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,779 | ₩4,342 | ₩3,658 | ₩4,060 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,775 | ₩3,859 | ₩3,658 | ₩3,859 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,100 | ₩3,658 | ₩3,871 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,301 | ₩4,563 | ₩4,060 | ₩4,060 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,702 | ₩5,507 | ₩3,702 | ₩4,462 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,060 | ₩3,618 | ₩3,702 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,462 | ₩4,623 | ₩4,000 | ₩4,060 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,342 | ₩4,422 | ₩4,261 | ₩4,382 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,382 | ₩4,703 | ₩4,100 | ₩4,342 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,342 | ₩4,663 | ₩4,181 | ₩4,342 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,744 | ₩5,025 | ₩4,301 | ₩4,342 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,909 | ₩6,167 | ₩4,261 | ₩4,663 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,829 | ₩6,231 | ₩5,829 | ₩6,231 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,070 | ₩6,070 | ₩5,829 | ₩5,950 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,869 | ₩6,151 | ₩5,829 | ₩6,070 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,380 | ₩6,380 | ₩5,789 | ₩5,829 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,432 | ₩6,633 | ₩6,151 | ₩6,191 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,070 | ₩6,621 | ₩6,070 | ₩6,553 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,593 | ₩6,750 | ₩6,191 | ₩6,271 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩7,035 | ₩7,212 | ₩6,352 | ₩6,432 | -8.57% | 4만 |
|---|