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 | ₩42,634 | ₩45,527 | ₩42,634 | ₩44,367 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,341 | ₩43,994 | ₩40,795 | ₩43,994 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,382 | ₩42,540 | ₩31,635 | ₩41,327 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,034 | ₩44,287 | ₩35,995 | ₩37,088 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,634 | ₩45,660 | ₩39,994 | ₩43,834 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,553 | ₩46,553 | ₩42,980 | ₩44,367 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,075 | ₩47,628 | ₩35,075 | ₩43,434 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,340 | ₩47,726 | ₩40,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,261 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩36,901 | ₩49,006 | ₩36,541 | ₩46,387 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,328 | ₩39,608 | ₩33,315 | ₩38,048 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,688 | ₩41,021 | ₩34,515 | ₩34,982 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,035 | ₩38,061 | ₩26,663 | ₩37,595 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,557 | ₩31,825 | ₩22,463 | ₩31,036 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,437 | ₩23,557 | ₩20,904 | ₩22,530 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,543 | ₩23,957 | ₩20,037 | ₩23,437 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,478 | ₩25,570 | ₩14,438 | ₩22,450 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,665 | ₩14,931 | ₩14,478 | ₩14,678 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,598 | ₩15,078 | ₩14,131 | ₩14,691 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,011 | ₩15,331 | ₩14,505 | ₩14,651 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩14,991 | ₩16,504 | ₩14,531 | ₩15,371 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,198 | ₩15,331 | ₩13,971 | ₩14,918 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,145 | ₩14,438 | ₩13,891 | ₩14,225 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,865 | ₩14,351 | ₩13,865 | ₩14,105 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩13,938 | ₩14,131 | ₩13,731 | ₩14,011 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,331 | ₩14,198 | ₩13,105 | ₩13,878 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,385 | ₩14,398 | ₩11,732 | ₩13,145 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,358 | ₩13,838 | ₩13,198 | ₩13,385 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,491 | ₩14,145 | ₩13,291 | ₩13,358 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,865 | ₩13,718 | ₩12,345 | ₩13,438 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,572 | ₩13,585 | ₩9,819 | ₩13,198 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,172 | ₩10,665 | ₩7,986 | ₩10,585 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,599 | ₩8,599 | ₩8,039 | ₩8,385 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,319 | ₩8,932 | ₩8,012 | ₩8,745 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,159 | ₩8,519 | ₩6,146 | ₩8,132 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,159 | ₩6,266 | ₩5,999 | ₩6,212 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,839 | ₩6,199 | ₩5,733 | ₩6,159 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,919 | ₩5,986 | ₩5,826 | ₩5,839 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,199 | ₩6,866 | ₩4,866 | ₩5,932 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,426 | ₩5,639 | ₩5,199 | ₩5,346 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,199 | ₩5,386 | ₩5,199 | ₩5,346 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,053 | ₩5,359 | ₩5,026 | ₩5,146 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,119 | ₩5,133 | ₩4,733 | ₩4,999 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,933 | ₩5,106 | ₩4,706 | ₩5,093 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,866 | ₩5,506 | ₩4,793 | ₩4,866 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,733 | ₩4,919 | ₩4,399 | ₩4,866 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,946 | ₩5,146 | ₩4,239 | ₩4,879 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,152 | ₩7,386 | ₩5,159 | ₩5,493 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,119 | ₩7,186 | ₩6,879 | ₩7,146 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,932 | ₩7,186 | ₩6,932 | ₩7,066 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩6,972 | ₩7,066 | ₩6,852 | ₩7,012 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,759 | ₩6,972 | ₩6,706 | ₩6,839 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,839 | ₩7,039 | ₩6,039 | ₩6,819 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,786 | ₩6,892 | ₩5,932 | ₩6,852 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,919 | ₩6,959 | ₩6,826 | ₩6,852 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,746 | ₩6,932 | ₩6,679 | ₩6,919 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,532 | ₩6,932 | ₩6,426 | ₩6,679 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩5,999 | ₩6,599 | ₩5,946 | ₩6,546 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,079 | ₩6,079 | ₩5,959 | ₩5,999 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,866 | ₩6,506 | ₩5,866 | ₩6,212 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,946 | ₩6,026 | ₩5,946 | ₩5,959 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩5,972 | ₩6,206 | ₩5,919 | ₩6,199 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,066 | ₩6,652 | ₩5,919 | ₩6,292 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,052 | ₩6,232 | ₩5,932 | ₩5,932 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,226 | ₩6,226 | ₩5,986 | ₩5,986 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,066 | ₩6,226 | ₩6,066 | ₩6,226 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,955 | ₩6,679 | ₩5,919 | ₩6,572 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,212 | ₩6,666 | ₩5,899 | ₩6,012 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,359 | ₩6,412 | ₩5,999 | ₩5,999 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,239 | ₩6,666 | ₩6,119 | ₩6,439 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,399 | ₩6,666 | ₩6,199 | ₩6,199 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,066 | ₩6,479 | ₩5,999 | ₩6,466 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,026 | ₩6,146 | ₩6,026 | ₩6,039 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,132 | ₩6,268 | ₩5,999 | ₩5,999 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,879 | ₩6,226 | ₩5,879 | ₩6,172 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,946 | ₩6,079 | ₩5,478 | ₩5,826 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,772 | ₩6,066 | ₩5,613 | ₩5,812 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,759 | ₩5,906 | ₩5,693 | ₩5,733 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,799 | ₩5,906 | ₩5,466 | ₩5,772 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩5,999 | ₩6,012 | ₩5,599 | ₩5,866 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,159 | ₩6,266 | ₩6,146 | ₩6,172 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,626 | ₩6,626 | ₩6,279 | ₩6,412 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,012 | ₩7,332 | ₩6,666 | ₩6,826 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,759 | ₩7,986 | ₩6,399 | ₩7,372 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,292 | ₩7,292 | ₩6,667 | ₩6,986 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,105 | ₩8,105 | ₩7,106 | ₩7,412 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,812 | ₩8,749 | ₩7,599 | ₩7,772 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,932 | ₩9,012 | ₩8,332 | ₩8,385 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,705 | ₩9,279 | ₩8,599 | ₩9,252 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,092 | ₩9,252 | ₩8,065 | ₩8,905 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,400 | ₩9,425 | ₩3,066 | ₩8,145 | +139.61% | 105.3만 |
|---|
| 2026.06.02 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,759 | ₩8,759 | ₩8,759 | ₩8,759 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,759 | ₩8,759 | ₩8,759 | ₩8,759 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,759 | ₩8,759 | ₩8,759 | ₩8,759 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,759 | ₩8,759 | ₩8,759 | ₩8,759 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,759 | ₩8,759 | ₩8,759 | ₩8,759 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,599 | ₩8,759 | ₩8,319 | ₩8,759 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,439 | ₩8,679 | ₩8,239 | ₩8,599 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,119 | ₩8,639 | ₩7,995 | ₩8,559 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,679 | ₩8,039 | ₩7,399 | ₩8,039 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,559 | ₩7,719 | ₩6,399 | ₩7,599 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,679 | ₩6,919 | ₩6,679 | ₩6,719 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,959 | ₩7,199 | ₩6,919 | ₩7,039 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,959 | ₩7,199 | ₩6,879 | ₩6,919 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,359 | ₩7,359 | ₩6,959 | ₩6,959 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,239 | ₩7,399 | ₩6,719 | ₩7,359 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,619 | ₩7,399 | ₩6,599 | ₩7,399 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,879 | ₩6,719 | ₩5,159 | ₩6,599 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,459 | ₩6,319 | ₩5,299 | ₩6,279 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,839 | ₩5,759 | ₩3,839 | ₩5,319 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,159 | ₩6,199 | ₩3,440 | ₩3,919 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,839 | ₩6,599 | ₩5,839 | ₩6,519 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,439 | ₩5,999 | ₩5,159 | ₩5,959 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,719 | ₩5,439 | ₩4,719 | ₩5,439 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,199 | ₩4,879 | ₩4,159 | ₩4,799 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,519 | ₩4,595 | ₩4,279 | ₩4,519 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,439 | ₩4,799 | ₩4,359 | ₩4,599 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,799 | ₩4,479 | ₩3,799 | ₩4,479 | +17.89% | 2.5만 |
|---|
| 2026.04.15 | ₩3,879 | ₩3,879 | ₩3,679 | ₩3,839 | -1.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,679 | ₩3,811 | ₩3,679 | ₩3,759 | +2.17% | 1.3만 |
|---|
| 2026.04.13 | ₩3,463 | ₩3,907 | ₩3,463 | ₩3,839 | +10.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,519 | ₩3,799 | ₩3,519 | ₩3,759 | +6.82% | 9.6천 |
|---|
| 2026.04.09 | ₩3,360 | ₩3,515 | ₩2,948 | ₩3,511 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,240 | ₩3,424 | ₩3,200 | ₩3,360 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,800 | ₩3,284 | ₩2,800 | ₩3,284 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,240 | ₩3,392 | ₩2,804 | ₩3,144 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,000 | ₩3,308 | ₩3,000 | ₩3,140 | +4.67% | 9.5천 |
|---|
| 2026.04.01 | ₩2,840 | ₩3,132 | ₩2,840 | ₩3,040 | +7.04% | 1.6만 |
|---|
| 2026.03.31 | ₩2,632 | ₩2,856 | ₩2,632 | ₩2,840 | +7.90% | 1.3만 |
|---|
| 2026.03.30 | ₩2,468 | ₩2,684 | ₩2,468 | ₩2,680 | +8.59% | 1.4만 |
|---|
| 2026.03.27 | ₩2,436 | ₩2,580 | ₩2,360 | ₩2,576 | +5.75% | 1만 |
|---|
| 2026.03.26 | ₩2,508 | ₩2,508 | ₩2,320 | ₩2,472 | -1.44% | 7.8천 |
|---|
| 2026.03.25 | ₩2,464 | ₩2,612 | ₩2,208 | ₩2,448 | -0.65% | 3.8만 |
|---|
| 2026.03.24 | ₩2,124 | ₩3,400 | ₩2,080 | ₩2,360 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,004 | ₩2,004 | ₩1,948 | ₩1,996 | -0.40% | 1.7만 |
|---|
| 2026.03.20 | ₩2,220 | ₩2,352 | ₩2,172 | ₩2,352 | +5.95% | 4.4천 |
|---|
| 2026.03.19 | ₩2,440 | ₩2,440 | ₩2,196 | ₩2,200 | -9.84% | 6.4천 |
|---|
| 2026.03.18 | ₩2,492 | ₩2,520 | ₩2,280 | ₩2,392 | -4.01% | 2.3만 |
|---|
| 2026.03.17 | ₩2,860 | ₩2,860 | ₩2,408 | ₩2,468 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,228 | ₩3,228 | ₩2,720 | ₩2,800 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,256 | ₩3,396 | ₩3,140 | ₩3,240 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,276 | ₩3,284 | ₩3,240 | ₩3,256 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,028 | ₩3,360 | ₩3,028 | ₩3,280 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,080 | ₩3,324 | ₩3,080 | ₩3,324 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,072 | ₩3,392 | ₩3,000 | ₩3,236 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,400 | ₩3,455 | ₩3,200 | ₩3,200 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,372 | ₩3,463 | ₩3,200 | ₩3,400 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,447 | ₩3,447 | ₩3,200 | ₩3,216 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,120 | ₩3,599 | ₩3,120 | ₩3,120 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,120 | ₩3,459 | ₩3,080 | ₩3,400 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,272 | ₩3,559 | ₩3,272 | ₩3,555 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,547 | ₩3,695 | ₩3,072 | ₩3,336 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,475 | ₩3,879 | ₩3,444 | ₩3,663 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,607 | ₩4,719 | ₩3,308 | ₩3,583 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,699 | ₩3,699 | ₩3,400 | ₩3,404 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,799 | ₩3,803 | ₩3,483 | ₩3,699 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,599 | ₩4,079 | ₩3,348 | ₩3,903 | +8.44% | 3.1천 |
|---|
| 2026.02.18 | ₩3,639 | ₩3,679 | ₩3,563 | ₩3,599 | -1.10% | 1.7천 |
|---|
| 2026.02.17 | ₩3,563 | ₩3,639 | ₩3,563 | ₩3,563 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩3,663 | ₩3,663 | ₩3,643 | ₩3,643 | -0.55% | 500 |
|---|
| 2026.02.12 | ₩3,879 | ₩3,879 | ₩3,603 | ₩3,643 | -6.08% | 1.2천 |
|---|
| 2026.02.11 | ₩4,199 | ₩4,235 | ₩3,599 | ₩3,599 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,063 | ₩4,599 | ₩4,039 | ₩4,239 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,719 | ₩4,399 | ₩3,719 | ₩3,919 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,280 | ₩3,715 | ₩3,280 | ₩3,559 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,459 | ₩3,871 | ₩3,388 | ₩3,388 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,859 | ₩4,039 | ₩3,280 | ₩3,324 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,339 | ₩4,339 | ₩3,839 | ₩3,843 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,079 | ₩4,299 | ₩4,079 | ₩4,199 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,239 | ₩4,359 | ₩4,159 | ₩4,199 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,359 | ₩4,599 | ₩4,079 | ₩4,079 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,239 | ₩4,359 | ₩4,239 | ₩4,279 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,239 | ₩4,279 | ₩4,119 | ₩4,199 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,399 | ₩4,559 | ₩4,199 | ₩4,239 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,799 | ₩4,919 | ₩4,359 | ₩4,439 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,839 | ₩4,919 | ₩4,639 | ₩4,799 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩4,999 | ₩5,119 | ₩4,919 | ₩4,919 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,119 | ₩5,439 | ₩4,839 | ₩4,839 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,279 | ₩5,519 | ₩4,279 | ₩4,919 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,799 | ₩5,919 | ₩4,039 | ₩4,159 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,759 | ₩6,199 | ₩5,679 | ₩5,759 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,719 | ₩5,959 | ₩5,279 | ₩5,759 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,639 | ₩5,719 | ₩4,639 | ₩5,559 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,559 | ₩4,679 | ₩4,439 | ₩4,519 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,239 | ₩4,399 | ₩4,119 | ₩4,359 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩3,999 | ₩4,399 | ₩3,999 | ₩4,239 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,159 | ₩4,399 | ₩3,975 | ₩3,975 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,799 | ₩4,119 | ₩3,727 | ₩4,119 | +8.42% | 6.1천 |
|---|
| 2026.01.02 | ₩3,599 | ₩3,727 | ₩3,599 | ₩3,727 | +3.56% | 9.2천 |
|---|
| 2025.12.31 | ₩3,667 | ₩3,719 | ₩3,559 | ₩3,659 | -0.22% | 1.2만 |
|---|
| 2025.12.30 | ₩3,499 | ₩3,839 | ₩3,499 | ₩3,667 | +4.80% | 1.6만 |
|---|
| 2025.12.29 | ₩3,587 | ₩4,119 | ₩3,587 | ₩3,607 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,039 | ₩4,039 | ₩3,515 | ₩3,663 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,359 | ₩4,359 | ₩4,007 | ₩4,239 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,479 | ₩4,759 | ₩4,239 | ₩4,479 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,639 | ₩5,159 | ₩3,639 | ₩4,479 | +23.08% | 43.4만 |
|---|
| 2025.12.19 | ₩2,672 | ₩3,879 | ₩2,672 | ₩3,551 | +32.93% | 25.3만 |
|---|
| 2025.12.18 | ₩2,520 | ₩2,680 | ₩2,520 | ₩2,680 | +6.35% | 5.1천 |
|---|
| 2025.12.17 | ₩2,720 | ₩2,720 | ₩2,500 | ₩2,640 | -2.94% | 7.7천 |
|---|
| 2025.12.16 | ₩2,916 | ₩2,916 | ₩2,712 | ₩2,724 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,276 | ₩3,376 | ₩2,800 | ₩2,840 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,523 | ₩3,523 | ₩3,200 | ₩3,280 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,563 | ₩3,631 | ₩3,400 | ₩3,559 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,759 | ₩3,839 | ₩3,428 | ₩3,579 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,879 | ₩3,915 | ₩3,803 | ₩3,907 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩3,999 | ₩4,079 | ₩3,799 | ₩3,959 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,039 | ₩4,099 | ₩3,919 | ₩4,079 | +0.99% | 6.1천 |
|---|
| 2025.12.04 | ₩3,999 | ₩4,135 | ₩3,979 | ₩3,999 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩3,999 | ₩4,199 | ₩3,955 | ₩3,979 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,039 | ₩4,119 | ₩3,811 | ₩4,119 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,975 | ₩3,975 | ₩3,799 | ₩3,887 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩3,991 | ₩4,079 | ₩3,807 | ₩3,975 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,039 | ₩4,079 | ₩3,919 | ₩3,959 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,003 | ₩4,139 | ₩3,987 | ₩4,079 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,731 | ₩4,399 | ₩3,695 | ₩4,079 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,759 | ₩3,895 | ₩3,719 | ₩3,759 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,003 | ₩4,319 | ₩3,983 | ₩3,999 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,079 | ₩4,079 | ₩3,747 | ₩4,039 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,199 | ₩4,319 | ₩3,863 | ₩4,239 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,711 | ₩4,399 | ₩3,440 | ₩4,399 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,799 | ₩3,799 | ₩3,416 | ₩3,759 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,159 | ₩4,159 | ₩3,839 | ₩3,955 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,039 | ₩4,199 | ₩3,999 | ₩4,159 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,239 | ₩4,319 | ₩3,923 | ₩4,199 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,079 | ₩4,239 | ₩3,747 | ₩4,119 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,799 | ₩3,963 | ₩3,659 | ₩3,811 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,759 | ₩4,319 | ₩3,639 | ₩4,039 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,839 | ₩3,639 | ₩3,839 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,079 | ₩4,079 | ₩3,639 | ₩3,851 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,279 | ₩4,539 | ₩4,039 | ₩4,039 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,683 | ₩5,479 | ₩3,683 | ₩4,439 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩3,999 | ₩4,039 | ₩3,599 | ₩3,683 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,439 | ₩4,599 | ₩3,979 | ₩4,039 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,319 | ₩4,399 | ₩4,239 | ₩4,359 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,359 | ₩4,679 | ₩4,079 | ₩4,319 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,319 | ₩4,639 | ₩4,159 | ₩4,319 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,719 | ₩4,999 | ₩4,279 | ₩4,319 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,879 | ₩6,135 | ₩4,239 | ₩4,639 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,799 | ₩6,199 | ₩5,799 | ₩6,199 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,039 | ₩6,039 | ₩5,799 | ₩5,919 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,839 | ₩6,119 | ₩5,799 | ₩6,039 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,347 | ₩6,347 | ₩5,759 | ₩5,799 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,399 | ₩6,599 | ₩6,119 | ₩6,159 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,039 | ₩6,587 | ₩6,039 | ₩6,519 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,559 | ₩6,715 | ₩6,159 | ₩6,239 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩6,999 | ₩7,175 | ₩6,319 | ₩6,399 | -8.57% | 4만 |
|---|