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 | ₩42,678 | ₩45,574 | ₩42,678 | ₩44,412 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,383 | ₩44,039 | ₩40,837 | ₩44,039 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,418 | ₩42,584 | ₩31,668 | ₩41,370 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,078 | ₩44,332 | ₩36,032 | ₩37,126 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,679 | ₩45,707 | ₩40,035 | ₩43,879 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,601 | ₩46,601 | ₩43,025 | ₩44,412 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,111 | ₩47,677 | ₩35,111 | ₩43,478 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,388 | ₩47,775 | ₩40,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,302 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩36,939 | ₩49,057 | ₩36,579 | ₩46,434 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,365 | ₩39,648 | ₩33,349 | ₩38,087 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,728 | ₩41,063 | ₩34,550 | ₩35,018 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,068 | ₩38,100 | ₩26,690 | ₩37,633 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,580 | ₩31,857 | ₩22,486 | ₩31,067 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,461 | ₩23,581 | ₩20,925 | ₩22,553 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,567 | ₩23,981 | ₩20,058 | ₩23,461 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,493 | ₩25,596 | ₩14,453 | ₩22,473 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,680 | ₩14,947 | ₩14,493 | ₩14,693 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,613 | ₩15,093 | ₩14,146 | ₩14,706 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,027 | ₩15,347 | ₩14,519 | ₩14,666 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩15,007 | ₩16,521 | ₩14,546 | ₩15,387 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,213 | ₩15,347 | ₩13,986 | ₩14,933 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,159 | ₩14,453 | ₩13,906 | ₩14,239 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,879 | ₩14,366 | ₩13,879 | ₩14,119 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩13,952 | ₩14,146 | ₩13,745 | ₩14,026 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,345 | ₩14,213 | ₩13,118 | ₩13,892 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,398 | ₩14,413 | ₩11,744 | ₩13,158 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,372 | ₩13,852 | ₩13,212 | ₩13,398 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,505 | ₩14,159 | ₩13,305 | ₩13,372 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,878 | ₩13,732 | ₩12,358 | ₩13,452 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,583 | ₩13,599 | ₩9,829 | ₩13,212 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,181 | ₩10,676 | ₩7,994 | ₩10,596 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,608 | ₩8,608 | ₩8,047 | ₩8,394 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,327 | ₩8,941 | ₩8,020 | ₩8,754 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,165 | ₩8,528 | ₩6,152 | ₩8,141 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,165 | ₩6,272 | ₩6,005 | ₩6,219 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,845 | ₩6,205 | ₩5,738 | ₩6,165 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,925 | ₩5,992 | ₩5,832 | ₩5,845 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,205 | ₩6,873 | ₩4,871 | ₩5,939 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,431 | ₩5,645 | ₩5,205 | ₩5,351 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,205 | ₩5,391 | ₩5,205 | ₩5,351 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,058 | ₩5,365 | ₩5,031 | ₩5,151 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,125 | ₩5,138 | ₩4,738 | ₩5,004 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,938 | ₩5,111 | ₩4,711 | ₩5,098 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,871 | ₩5,512 | ₩4,798 | ₩4,871 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,738 | ₩4,924 | ₩4,404 | ₩4,871 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,951 | ₩5,151 | ₩4,244 | ₩4,884 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,160 | ₩7,393 | ₩5,165 | ₩5,498 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,126 | ₩7,193 | ₩6,886 | ₩7,153 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,939 | ₩7,193 | ₩6,939 | ₩7,073 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩6,979 | ₩7,073 | ₩6,859 | ₩7,020 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,766 | ₩6,979 | ₩6,713 | ₩6,846 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,846 | ₩7,046 | ₩6,045 | ₩6,826 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,793 | ₩6,899 | ₩5,939 | ₩6,859 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,926 | ₩6,966 | ₩6,833 | ₩6,859 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,753 | ₩6,939 | ₩6,686 | ₩6,926 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,539 | ₩6,939 | ₩6,432 | ₩6,686 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩6,005 | ₩6,606 | ₩5,952 | ₩6,552 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,085 | ₩6,085 | ₩5,965 | ₩6,005 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,872 | ₩6,512 | ₩5,872 | ₩6,219 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,952 | ₩6,032 | ₩5,952 | ₩5,965 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩5,979 | ₩6,212 | ₩5,925 | ₩6,205 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,072 | ₩6,659 | ₩5,925 | ₩6,299 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,059 | ₩6,239 | ₩5,939 | ₩5,939 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,232 | ₩6,232 | ₩5,992 | ₩5,992 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,072 | ₩6,232 | ₩6,072 | ₩6,232 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,961 | ₩6,686 | ₩5,925 | ₩6,579 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,219 | ₩6,673 | ₩5,905 | ₩6,019 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,366 | ₩6,419 | ₩6,005 | ₩6,005 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,246 | ₩6,673 | ₩6,125 | ₩6,446 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,406 | ₩6,673 | ₩6,205 | ₩6,205 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,072 | ₩6,486 | ₩6,005 | ₩6,472 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,032 | ₩6,152 | ₩6,032 | ₩6,045 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,139 | ₩6,275 | ₩6,005 | ₩6,005 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,885 | ₩6,232 | ₩5,885 | ₩6,179 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,952 | ₩6,085 | ₩5,484 | ₩5,832 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,778 | ₩6,072 | ₩5,618 | ₩5,818 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,765 | ₩5,912 | ₩5,698 | ₩5,738 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,805 | ₩5,912 | ₩5,471 | ₩5,778 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩6,005 | ₩6,019 | ₩5,605 | ₩5,872 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,165 | ₩6,272 | ₩6,152 | ₩6,179 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,633 | ₩6,633 | ₩6,286 | ₩6,419 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,020 | ₩7,340 | ₩6,673 | ₩6,833 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,766 | ₩7,994 | ₩6,406 | ₩7,380 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,300 | ₩7,300 | ₩6,674 | ₩6,993 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,114 | ₩8,114 | ₩7,113 | ₩7,420 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,820 | ₩8,758 | ₩7,607 | ₩7,780 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,941 | ₩9,021 | ₩8,341 | ₩8,394 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,714 | ₩9,288 | ₩8,608 | ₩9,261 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,100 | ₩9,261 | ₩8,074 | ₩8,915 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,403 | ₩9,435 | ₩3,069 | ₩8,154 | +139.61% | 105.3만 |
|---|
| 2026.06.02 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,768 | ₩8,768 | ₩8,768 | ₩8,768 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,768 | ₩8,768 | ₩8,768 | ₩8,768 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,768 | ₩8,768 | ₩8,768 | ₩8,768 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,768 | ₩8,768 | ₩8,768 | ₩8,768 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,768 | ₩8,768 | ₩8,768 | ₩8,768 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,608 | ₩8,768 | ₩8,327 | ₩8,768 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,447 | ₩8,688 | ₩8,247 | ₩8,608 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,127 | ₩8,648 | ₩8,003 | ₩8,568 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,687 | ₩8,047 | ₩7,407 | ₩8,047 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,566 | ₩7,727 | ₩6,406 | ₩7,607 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,686 | ₩6,926 | ₩6,686 | ₩6,726 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,966 | ₩7,206 | ₩6,926 | ₩7,046 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,966 | ₩7,206 | ₩6,886 | ₩6,926 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,366 | ₩7,366 | ₩6,966 | ₩6,966 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,246 | ₩7,407 | ₩6,726 | ₩7,366 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,626 | ₩7,407 | ₩6,606 | ₩7,407 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,885 | ₩6,726 | ₩5,165 | ₩6,606 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,465 | ₩6,326 | ₩5,305 | ₩6,286 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,843 | ₩5,765 | ₩3,843 | ₩5,325 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,165 | ₩6,205 | ₩3,443 | ₩3,923 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,845 | ₩6,606 | ₩5,845 | ₩6,526 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,445 | ₩6,005 | ₩5,165 | ₩5,965 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,724 | ₩5,445 | ₩4,724 | ₩5,445 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,204 | ₩4,884 | ₩4,164 | ₩4,804 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,524 | ₩4,600 | ₩4,284 | ₩4,524 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,444 | ₩4,804 | ₩4,364 | ₩4,604 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,803 | ₩4,484 | ₩3,803 | ₩4,484 | +17.89% | 2.5만 |
|---|
| 2026.04.15 | ₩3,883 | ₩3,883 | ₩3,683 | ₩3,843 | -1.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,683 | ₩3,815 | ₩3,683 | ₩3,763 | +2.17% | 1.3만 |
|---|
| 2026.04.13 | ₩3,467 | ₩3,911 | ₩3,467 | ₩3,843 | +10.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,523 | ₩3,803 | ₩3,523 | ₩3,763 | +6.82% | 9.6천 |
|---|
| 2026.04.09 | ₩3,363 | ₩3,519 | ₩2,951 | ₩3,515 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,243 | ₩3,427 | ₩3,203 | ₩3,363 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,802 | ₩3,287 | ₩2,802 | ₩3,287 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,243 | ₩3,395 | ₩2,806 | ₩3,147 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,003 | ₩3,311 | ₩3,003 | ₩3,143 | +4.67% | 9.5천 |
|---|
| 2026.04.01 | ₩2,843 | ₩3,135 | ₩2,843 | ₩3,043 | +7.04% | 1.6만 |
|---|
| 2026.03.31 | ₩2,634 | ₩2,859 | ₩2,634 | ₩2,843 | +7.90% | 1.3만 |
|---|
| 2026.03.30 | ₩2,470 | ₩2,686 | ₩2,470 | ₩2,682 | +8.59% | 1.4만 |
|---|
| 2026.03.27 | ₩2,438 | ₩2,582 | ₩2,362 | ₩2,578 | +5.75% | 1만 |
|---|
| 2026.03.26 | ₩2,510 | ₩2,510 | ₩2,322 | ₩2,474 | -1.44% | 7.8천 |
|---|
| 2026.03.25 | ₩2,466 | ₩2,614 | ₩2,210 | ₩2,450 | -0.65% | 3.8만 |
|---|
| 2026.03.24 | ₩2,126 | ₩3,403 | ₩2,082 | ₩2,362 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,006 | ₩1,950 | ₩1,998 | -0.40% | 1.7만 |
|---|
| 2026.03.20 | ₩2,222 | ₩2,354 | ₩2,174 | ₩2,354 | +5.95% | 4.4천 |
|---|
| 2026.03.19 | ₩2,442 | ₩2,442 | ₩2,198 | ₩2,202 | -9.84% | 6.4천 |
|---|
| 2026.03.18 | ₩2,494 | ₩2,522 | ₩2,282 | ₩2,394 | -4.01% | 2.3만 |
|---|
| 2026.03.17 | ₩2,863 | ₩2,863 | ₩2,410 | ₩2,470 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,231 | ₩3,231 | ₩2,722 | ₩2,802 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,259 | ₩3,399 | ₩3,143 | ₩3,243 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,279 | ₩3,287 | ₩3,243 | ₩3,259 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,031 | ₩3,363 | ₩3,031 | ₩3,283 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,083 | ₩3,327 | ₩3,083 | ₩3,327 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,075 | ₩3,395 | ₩3,003 | ₩3,239 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,403 | ₩3,459 | ₩3,203 | ₩3,203 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,375 | ₩3,467 | ₩3,203 | ₩3,403 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,451 | ₩3,451 | ₩3,203 | ₩3,219 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,123 | ₩3,603 | ₩3,123 | ₩3,123 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,123 | ₩3,463 | ₩3,083 | ₩3,403 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,275 | ₩3,563 | ₩3,275 | ₩3,559 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,551 | ₩3,699 | ₩3,075 | ₩3,339 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,479 | ₩3,883 | ₩3,447 | ₩3,667 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,611 | ₩4,724 | ₩3,311 | ₩3,587 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,703 | ₩3,703 | ₩3,403 | ₩3,407 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,803 | ₩3,807 | ₩3,487 | ₩3,703 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,603 | ₩4,084 | ₩3,351 | ₩3,907 | +8.44% | 3.1천 |
|---|
| 2026.02.18 | ₩3,643 | ₩3,683 | ₩3,567 | ₩3,603 | -1.10% | 1.7천 |
|---|
| 2026.02.17 | ₩3,567 | ₩3,643 | ₩3,567 | ₩3,567 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩3,667 | ₩3,667 | ₩3,647 | ₩3,647 | -0.55% | 500 |
|---|
| 2026.02.12 | ₩3,883 | ₩3,883 | ₩3,607 | ₩3,647 | -6.08% | 1.2천 |
|---|
| 2026.02.11 | ₩4,204 | ₩4,240 | ₩3,603 | ₩3,603 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,068 | ₩4,604 | ₩4,044 | ₩4,244 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,723 | ₩4,404 | ₩3,723 | ₩3,923 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,283 | ₩3,719 | ₩3,283 | ₩3,563 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,463 | ₩3,875 | ₩3,391 | ₩3,391 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,863 | ₩4,044 | ₩3,283 | ₩3,327 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,344 | ₩4,344 | ₩3,843 | ₩3,847 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,084 | ₩4,304 | ₩4,084 | ₩4,204 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,244 | ₩4,364 | ₩4,164 | ₩4,204 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,364 | ₩4,604 | ₩4,084 | ₩4,084 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,244 | ₩4,364 | ₩4,244 | ₩4,284 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,244 | ₩4,284 | ₩4,124 | ₩4,204 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,404 | ₩4,564 | ₩4,204 | ₩4,244 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,804 | ₩4,924 | ₩4,364 | ₩4,444 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,844 | ₩4,924 | ₩4,644 | ₩4,804 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩5,004 | ₩5,125 | ₩4,924 | ₩4,924 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,125 | ₩5,445 | ₩4,844 | ₩4,844 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,284 | ₩5,525 | ₩4,284 | ₩4,924 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,805 | ₩5,925 | ₩4,044 | ₩4,164 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,765 | ₩6,205 | ₩5,685 | ₩5,765 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,725 | ₩5,965 | ₩5,285 | ₩5,765 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,644 | ₩5,725 | ₩4,644 | ₩5,565 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,564 | ₩4,684 | ₩4,444 | ₩4,524 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,244 | ₩4,404 | ₩4,124 | ₩4,364 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,004 | ₩4,404 | ₩4,004 | ₩4,244 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,164 | ₩4,404 | ₩3,980 | ₩3,980 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,803 | ₩4,124 | ₩3,731 | ₩4,124 | +8.42% | 6.1천 |
|---|
| 2026.01.02 | ₩3,603 | ₩3,731 | ₩3,603 | ₩3,731 | +3.56% | 9.2천 |
|---|
| 2025.12.31 | ₩3,671 | ₩3,723 | ₩3,563 | ₩3,663 | -0.22% | 1.2만 |
|---|
| 2025.12.30 | ₩3,503 | ₩3,843 | ₩3,503 | ₩3,671 | +4.80% | 1.6만 |
|---|
| 2025.12.29 | ₩3,591 | ₩4,124 | ₩3,591 | ₩3,611 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,044 | ₩4,044 | ₩3,519 | ₩3,667 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,364 | ₩4,364 | ₩4,012 | ₩4,244 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,484 | ₩4,764 | ₩4,244 | ₩4,484 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,643 | ₩5,165 | ₩3,643 | ₩4,484 | +23.08% | 43.4만 |
|---|
| 2025.12.19 | ₩2,674 | ₩3,883 | ₩2,674 | ₩3,555 | +32.93% | 25.3만 |
|---|
| 2025.12.18 | ₩2,522 | ₩2,682 | ₩2,522 | ₩2,682 | +6.35% | 5.1천 |
|---|
| 2025.12.17 | ₩2,722 | ₩2,722 | ₩2,502 | ₩2,642 | -2.94% | 7.7천 |
|---|
| 2025.12.16 | ₩2,919 | ₩2,919 | ₩2,714 | ₩2,726 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,279 | ₩3,379 | ₩2,802 | ₩2,843 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,527 | ₩3,527 | ₩3,203 | ₩3,283 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,567 | ₩3,635 | ₩3,403 | ₩3,563 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,763 | ₩3,843 | ₩3,431 | ₩3,583 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,883 | ₩3,919 | ₩3,807 | ₩3,911 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩4,004 | ₩4,084 | ₩3,803 | ₩3,963 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,044 | ₩4,104 | ₩3,923 | ₩4,084 | +0.99% | 6.1천 |
|---|
| 2025.12.04 | ₩4,004 | ₩4,140 | ₩3,984 | ₩4,004 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩4,004 | ₩4,204 | ₩3,959 | ₩3,984 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,044 | ₩4,124 | ₩3,815 | ₩4,124 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,980 | ₩3,980 | ₩3,803 | ₩3,891 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩3,996 | ₩4,084 | ₩3,811 | ₩3,980 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,044 | ₩4,084 | ₩3,923 | ₩3,963 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,008 | ₩4,144 | ₩3,992 | ₩4,084 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,735 | ₩4,404 | ₩3,699 | ₩4,084 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,763 | ₩3,899 | ₩3,723 | ₩3,763 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,008 | ₩4,324 | ₩3,988 | ₩4,004 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,084 | ₩4,084 | ₩3,751 | ₩4,044 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,204 | ₩4,324 | ₩3,867 | ₩4,244 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,715 | ₩4,404 | ₩3,443 | ₩4,404 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,803 | ₩3,803 | ₩3,419 | ₩3,763 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,164 | ₩4,164 | ₩3,843 | ₩3,959 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,044 | ₩4,204 | ₩4,004 | ₩4,164 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,244 | ₩4,324 | ₩3,927 | ₩4,204 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,084 | ₩4,244 | ₩3,751 | ₩4,124 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,803 | ₩3,967 | ₩3,663 | ₩3,815 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,763 | ₩4,324 | ₩3,643 | ₩4,044 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,759 | ₩3,843 | ₩3,643 | ₩3,843 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,084 | ₩4,084 | ₩3,643 | ₩3,855 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,284 | ₩4,544 | ₩4,044 | ₩4,044 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,687 | ₩5,485 | ₩3,687 | ₩4,444 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩4,004 | ₩4,044 | ₩3,603 | ₩3,687 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,444 | ₩4,604 | ₩3,984 | ₩4,044 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,324 | ₩4,404 | ₩4,244 | ₩4,364 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,364 | ₩4,684 | ₩4,084 | ₩4,324 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,324 | ₩4,644 | ₩4,164 | ₩4,324 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,724 | ₩5,004 | ₩4,284 | ₩4,324 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,885 | ₩6,141 | ₩4,244 | ₩4,644 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,805 | ₩6,205 | ₩5,805 | ₩6,205 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,045 | ₩6,045 | ₩5,805 | ₩5,925 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,845 | ₩6,125 | ₩5,805 | ₩6,045 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,354 | ₩6,354 | ₩5,765 | ₩5,805 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,406 | ₩6,606 | ₩6,125 | ₩6,165 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,045 | ₩6,594 | ₩6,045 | ₩6,526 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,566 | ₩6,722 | ₩6,165 | ₩6,246 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩7,006 | ₩7,182 | ₩6,326 | ₩6,406 | -8.57% | 4만 |
|---|