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 | ₩42,671 | ₩45,566 | ₩42,671 | ₩44,406 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,377 | ₩44,032 | ₩40,831 | ₩44,032 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,412 | ₩42,578 | ₩31,663 | ₩41,363 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,071 | ₩44,325 | ₩36,026 | ₩37,120 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,672 | ₩45,700 | ₩40,029 | ₩43,872 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,594 | ₩46,594 | ₩43,018 | ₩44,406 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,105 | ₩47,669 | ₩35,105 | ₩43,471 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,380 | ₩47,768 | ₩40,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,296 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩36,933 | ₩49,049 | ₩36,573 | ₩46,427 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,359 | ₩39,642 | ₩33,344 | ₩38,081 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,722 | ₩41,056 | ₩34,545 | ₩35,012 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,063 | ₩38,094 | ₩26,686 | ₩37,627 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,576 | ₩31,852 | ₩22,483 | ₩31,063 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,457 | ₩23,577 | ₩20,922 | ₩22,550 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,563 | ₩23,977 | ₩20,055 | ₩23,457 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,490 | ₩25,592 | ₩14,450 | ₩22,470 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,677 | ₩14,944 | ₩14,490 | ₩14,691 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,611 | ₩15,091 | ₩14,144 | ₩14,704 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,024 | ₩15,344 | ₩14,517 | ₩14,664 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩15,004 | ₩16,519 | ₩14,544 | ₩15,384 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,210 | ₩15,344 | ₩13,983 | ₩14,931 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,157 | ₩14,450 | ₩13,903 | ₩14,237 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,877 | ₩14,364 | ₩13,877 | ₩14,117 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩13,950 | ₩14,144 | ₩13,743 | ₩14,023 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,343 | ₩14,210 | ₩13,116 | ₩13,890 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,396 | ₩14,410 | ₩11,742 | ₩13,156 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,370 | ₩13,850 | ₩13,210 | ₩13,396 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,503 | ₩14,157 | ₩13,303 | ₩13,370 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,876 | ₩13,730 | ₩12,356 | ₩13,450 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,581 | ₩13,597 | ₩9,827 | ₩13,210 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,179 | ₩10,674 | ₩7,992 | ₩10,594 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,606 | ₩8,606 | ₩8,046 | ₩8,393 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,326 | ₩8,940 | ₩8,019 | ₩8,753 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,164 | ₩8,526 | ₩6,151 | ₩8,139 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,164 | ₩6,271 | ₩6,004 | ₩6,218 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,844 | ₩6,204 | ₩5,737 | ₩6,164 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,924 | ₩5,991 | ₩5,831 | ₩5,844 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,204 | ₩6,872 | ₩4,870 | ₩5,938 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,431 | ₩5,644 | ₩5,204 | ₩5,351 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,204 | ₩5,391 | ₩5,204 | ₩5,351 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,057 | ₩5,364 | ₩5,030 | ₩5,150 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,124 | ₩5,137 | ₩4,737 | ₩5,004 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,937 | ₩5,110 | ₩4,710 | ₩5,097 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,870 | ₩5,511 | ₩4,797 | ₩4,870 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,737 | ₩4,924 | ₩4,403 | ₩4,870 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,150 | ₩4,243 | ₩4,884 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,159 | ₩7,392 | ₩5,164 | ₩5,497 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,125 | ₩7,192 | ₩6,885 | ₩7,152 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,938 | ₩7,192 | ₩6,938 | ₩7,072 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩6,978 | ₩7,072 | ₩6,858 | ₩7,018 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,765 | ₩6,978 | ₩6,712 | ₩6,845 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,845 | ₩7,045 | ₩6,044 | ₩6,825 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,792 | ₩6,898 | ₩5,938 | ₩6,858 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,925 | ₩6,965 | ₩6,832 | ₩6,858 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,752 | ₩6,938 | ₩6,685 | ₩6,925 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,538 | ₩6,938 | ₩6,431 | ₩6,685 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩6,004 | ₩6,605 | ₩5,951 | ₩6,551 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,084 | ₩6,084 | ₩5,964 | ₩6,004 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,871 | ₩6,511 | ₩5,871 | ₩6,218 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,951 | ₩6,031 | ₩5,951 | ₩5,964 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩5,978 | ₩6,211 | ₩5,924 | ₩6,204 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,071 | ₩6,658 | ₩5,924 | ₩6,298 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,058 | ₩6,238 | ₩5,938 | ₩5,938 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,231 | ₩6,231 | ₩5,991 | ₩5,991 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,071 | ₩6,231 | ₩6,071 | ₩6,231 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,960 | ₩6,685 | ₩5,924 | ₩6,578 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,218 | ₩6,672 | ₩5,904 | ₩6,018 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,365 | ₩6,418 | ₩6,004 | ₩6,004 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,245 | ₩6,672 | ₩6,124 | ₩6,445 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,405 | ₩6,672 | ₩6,204 | ₩6,204 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,071 | ₩6,485 | ₩6,004 | ₩6,471 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,031 | ₩6,151 | ₩6,031 | ₩6,044 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,138 | ₩6,274 | ₩6,004 | ₩6,004 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,884 | ₩6,231 | ₩5,884 | ₩6,178 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,951 | ₩6,084 | ₩5,483 | ₩5,831 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,778 | ₩6,071 | ₩5,617 | ₩5,818 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,764 | ₩5,911 | ₩5,697 | ₩5,737 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,804 | ₩5,911 | ₩5,471 | ₩5,778 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩6,004 | ₩6,018 | ₩5,604 | ₩5,871 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,164 | ₩6,271 | ₩6,151 | ₩6,178 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,631 | ₩6,631 | ₩6,285 | ₩6,418 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,018 | ₩7,339 | ₩6,672 | ₩6,832 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,765 | ₩7,992 | ₩6,405 | ₩7,379 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,299 | ₩7,299 | ₩6,673 | ₩6,992 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,113 | ₩8,113 | ₩7,112 | ₩7,419 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,819 | ₩8,757 | ₩7,606 | ₩7,779 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,940 | ₩9,020 | ₩8,339 | ₩8,393 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,713 | ₩9,287 | ₩8,606 | ₩9,260 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,099 | ₩9,260 | ₩8,073 | ₩8,913 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,402 | ₩9,434 | ₩3,069 | ₩8,153 | +139.61% | 105.3만 |
|---|
| 2026.06.02 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,766 | ₩8,766 | ₩8,766 | ₩8,766 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,766 | ₩8,766 | ₩8,766 | ₩8,766 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,766 | ₩8,766 | ₩8,766 | ₩8,766 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,766 | ₩8,766 | ₩8,766 | ₩8,766 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,766 | ₩8,766 | ₩8,766 | ₩8,766 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,606 | ₩8,766 | ₩8,326 | ₩8,766 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,446 | ₩8,686 | ₩8,246 | ₩8,606 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,126 | ₩8,646 | ₩8,002 | ₩8,566 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,686 | ₩8,046 | ₩7,405 | ₩8,046 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,565 | ₩7,726 | ₩6,405 | ₩7,606 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,685 | ₩6,925 | ₩6,685 | ₩6,725 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,965 | ₩7,205 | ₩6,925 | ₩7,045 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,965 | ₩7,205 | ₩6,885 | ₩6,925 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,365 | ₩7,365 | ₩6,965 | ₩6,965 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,245 | ₩7,405 | ₩6,725 | ₩7,365 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,625 | ₩7,405 | ₩6,605 | ₩7,405 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,884 | ₩6,725 | ₩5,164 | ₩6,605 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,464 | ₩6,325 | ₩5,304 | ₩6,285 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,843 | ₩5,764 | ₩3,843 | ₩5,324 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,164 | ₩6,204 | ₩3,442 | ₩3,923 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,844 | ₩6,605 | ₩5,844 | ₩6,525 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,444 | ₩6,004 | ₩5,164 | ₩5,964 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,723 | ₩5,444 | ₩4,723 | ₩5,444 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,203 | ₩4,884 | ₩4,163 | ₩4,803 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,523 | ₩4,599 | ₩4,283 | ₩4,523 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,443 | ₩4,803 | ₩4,363 | ₩4,603 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,803 | ₩4,483 | ₩3,803 | ₩4,483 | +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 | ₩3,362 | ₩3,519 | ₩2,950 | ₩3,515 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,242 | ₩3,426 | ₩3,202 | ₩3,362 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,802 | ₩3,286 | ₩2,802 | ₩3,286 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,242 | ₩3,394 | ₩2,806 | ₩3,146 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,002 | ₩3,310 | ₩3,002 | ₩3,142 | +4.67% | 9.5천 |
|---|
| 2026.04.01 | ₩2,842 | ₩3,134 | ₩2,842 | ₩3,042 | +7.04% | 1.6만 |
|---|
| 2026.03.31 | ₩2,634 | ₩2,858 | ₩2,634 | ₩2,842 | +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 | ₩3,402 | ₩2,082 | ₩2,362 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,005 | ₩2,005 | ₩1,949 | ₩1,997 | -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 | ₩2,862 | ₩2,862 | ₩2,410 | ₩2,470 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,230 | ₩3,230 | ₩2,722 | ₩2,802 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,258 | ₩3,398 | ₩3,142 | ₩3,242 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,278 | ₩3,286 | ₩3,242 | ₩3,258 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,030 | ₩3,362 | ₩3,030 | ₩3,282 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,082 | ₩3,326 | ₩3,082 | ₩3,326 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,074 | ₩3,394 | ₩3,002 | ₩3,238 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,402 | ₩3,459 | ₩3,202 | ₩3,202 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,374 | ₩3,467 | ₩3,202 | ₩3,402 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,450 | ₩3,450 | ₩3,202 | ₩3,218 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,122 | ₩3,603 | ₩3,122 | ₩3,122 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,122 | ₩3,463 | ₩3,082 | ₩3,402 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,274 | ₩3,563 | ₩3,274 | ₩3,559 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,551 | ₩3,699 | ₩3,074 | ₩3,338 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,479 | ₩3,883 | ₩3,446 | ₩3,667 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,611 | ₩4,723 | ₩3,310 | ₩3,587 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,703 | ₩3,703 | ₩3,402 | ₩3,406 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,803 | ₩3,807 | ₩3,487 | ₩3,703 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,603 | ₩4,083 | ₩3,350 | ₩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 | ₩4,203 | ₩4,239 | ₩3,603 | ₩3,603 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,067 | ₩4,603 | ₩4,043 | ₩4,243 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,723 | ₩4,403 | ₩3,723 | ₩3,923 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,282 | ₩3,719 | ₩3,282 | ₩3,563 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,463 | ₩3,875 | ₩3,390 | ₩3,390 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,863 | ₩4,043 | ₩3,282 | ₩3,326 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,343 | ₩4,343 | ₩3,843 | ₩3,847 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,083 | ₩4,303 | ₩4,083 | ₩4,203 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,243 | ₩4,363 | ₩4,163 | ₩4,203 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,363 | ₩4,603 | ₩4,083 | ₩4,083 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,243 | ₩4,363 | ₩4,243 | ₩4,283 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,243 | ₩4,283 | ₩4,123 | ₩4,203 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,403 | ₩4,563 | ₩4,203 | ₩4,243 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,803 | ₩4,924 | ₩4,363 | ₩4,443 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,844 | ₩4,924 | ₩4,643 | ₩4,803 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩5,004 | ₩5,124 | ₩4,924 | ₩4,924 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,124 | ₩5,444 | ₩4,844 | ₩4,844 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,283 | ₩5,524 | ₩4,283 | ₩4,924 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,804 | ₩5,924 | ₩4,043 | ₩4,163 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,764 | ₩6,204 | ₩5,684 | ₩5,764 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,724 | ₩5,964 | ₩5,284 | ₩5,764 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,643 | ₩5,724 | ₩4,643 | ₩5,564 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,563 | ₩4,683 | ₩4,443 | ₩4,523 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,243 | ₩4,403 | ₩4,123 | ₩4,363 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,003 | ₩4,403 | ₩4,003 | ₩4,243 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,163 | ₩4,403 | ₩3,979 | ₩3,979 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,803 | ₩4,123 | ₩3,731 | ₩4,123 | +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 | ₩4,123 | ₩3,591 | ₩3,611 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,043 | ₩4,043 | ₩3,519 | ₩3,667 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,363 | ₩4,363 | ₩4,011 | ₩4,243 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,483 | ₩4,763 | ₩4,243 | ₩4,483 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,643 | ₩5,164 | ₩3,643 | ₩4,483 | +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 | ₩2,918 | ₩2,918 | ₩2,714 | ₩2,726 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,278 | ₩3,378 | ₩2,802 | ₩2,842 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,527 | ₩3,527 | ₩3,202 | ₩3,282 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,567 | ₩3,635 | ₩3,402 | ₩3,563 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,763 | ₩3,843 | ₩3,430 | ₩3,583 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,883 | ₩3,919 | ₩3,807 | ₩3,911 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩4,003 | ₩4,083 | ₩3,803 | ₩3,963 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,043 | ₩4,103 | ₩3,923 | ₩4,083 | +0.99% | 6.1천 |
|---|
| 2025.12.04 | ₩4,003 | ₩4,139 | ₩3,983 | ₩4,003 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩4,003 | ₩4,203 | ₩3,959 | ₩3,983 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,043 | ₩4,123 | ₩3,815 | ₩4,123 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,979 | ₩3,979 | ₩3,803 | ₩3,891 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩3,995 | ₩4,083 | ₩3,811 | ₩3,979 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,043 | ₩4,083 | ₩3,923 | ₩3,963 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,007 | ₩4,143 | ₩3,991 | ₩4,083 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,735 | ₩4,403 | ₩3,699 | ₩4,083 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,763 | ₩3,899 | ₩3,723 | ₩3,763 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,007 | ₩4,323 | ₩3,987 | ₩4,003 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,083 | ₩4,083 | ₩3,751 | ₩4,043 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,203 | ₩4,323 | ₩3,867 | ₩4,243 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,715 | ₩4,403 | ₩3,442 | ₩4,403 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,803 | ₩3,803 | ₩3,418 | ₩3,763 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,163 | ₩4,163 | ₩3,843 | ₩3,959 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,043 | ₩4,203 | ₩4,003 | ₩4,163 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,243 | ₩4,323 | ₩3,927 | ₩4,203 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,083 | ₩4,243 | ₩3,751 | ₩4,123 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,803 | ₩3,967 | ₩3,663 | ₩3,815 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,763 | ₩4,323 | ₩3,643 | ₩4,043 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,759 | ₩3,843 | ₩3,643 | ₩3,843 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,083 | ₩4,083 | ₩3,643 | ₩3,855 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,283 | ₩4,543 | ₩4,043 | ₩4,043 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,687 | ₩5,484 | ₩3,687 | ₩4,443 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩4,003 | ₩4,043 | ₩3,603 | ₩3,687 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,443 | ₩4,603 | ₩3,983 | ₩4,043 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,323 | ₩4,403 | ₩4,243 | ₩4,363 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,363 | ₩4,683 | ₩4,083 | ₩4,323 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,323 | ₩4,643 | ₩4,163 | ₩4,323 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,723 | ₩5,004 | ₩4,283 | ₩4,323 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,884 | ₩6,140 | ₩4,243 | ₩4,643 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,804 | ₩6,204 | ₩5,804 | ₩6,204 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,044 | ₩6,044 | ₩5,804 | ₩5,924 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,844 | ₩6,124 | ₩5,804 | ₩6,044 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,353 | ₩6,353 | ₩5,764 | ₩5,804 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,405 | ₩6,605 | ₩6,124 | ₩6,164 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,044 | ₩6,593 | ₩6,044 | ₩6,525 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,565 | ₩6,721 | ₩6,164 | ₩6,245 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩7,005 | ₩7,181 | ₩6,325 | ₩6,405 | -8.57% | 4만 |
|---|