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 | ₩42,694 | ₩45,591 | ₩42,694 | ₩44,430 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,399 | ₩44,056 | ₩40,853 | ₩44,056 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,432 | ₩42,601 | ₩31,680 | ₩41,386 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,095 | ₩44,350 | ₩36,046 | ₩37,141 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,696 | ₩45,725 | ₩40,051 | ₩43,896 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,619 | ₩46,619 | ₩43,041 | ₩44,430 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,125 | ₩47,695 | ₩35,125 | ₩43,495 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,406 | ₩47,794 | ₩40,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,318 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩36,954 | ₩49,076 | ₩36,593 | ₩46,452 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,378 | ₩39,664 | ₩33,362 | ₩38,102 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,744 | ₩41,079 | ₩34,564 | ₩35,031 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,081 | ₩38,115 | ₩26,701 | ₩37,648 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,589 | ₩31,870 | ₩22,495 | ₩31,079 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,470 | ₩23,590 | ₩20,933 | ₩22,562 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,575 | ₩23,990 | ₩20,066 | ₩23,470 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,498 | ₩25,606 | ₩14,458 | ₩22,482 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,685 | ₩14,952 | ₩14,498 | ₩14,699 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,619 | ₩15,099 | ₩14,151 | ₩14,712 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,032 | ₩15,353 | ₩14,525 | ₩14,672 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩15,012 | ₩16,528 | ₩14,552 | ₩15,393 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,218 | ₩15,353 | ₩13,991 | ₩14,939 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,165 | ₩14,458 | ₩13,911 | ₩14,245 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,884 | ₩14,372 | ₩13,884 | ₩14,125 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩13,958 | ₩14,151 | ₩13,751 | ₩14,031 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,350 | ₩14,218 | ₩13,123 | ₩13,898 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,404 | ₩14,418 | ₩11,748 | ₩13,163 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,377 | ₩13,858 | ₩13,217 | ₩13,404 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,511 | ₩14,165 | ₩13,310 | ₩13,377 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,883 | ₩13,737 | ₩12,362 | ₩13,457 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,587 | ₩13,604 | ₩9,832 | ₩13,217 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,184 | ₩10,680 | ₩7,997 | ₩10,600 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,611 | ₩8,611 | ₩8,050 | ₩8,397 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,331 | ₩8,945 | ₩8,024 | ₩8,758 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,168 | ₩8,531 | ₩6,154 | ₩8,144 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,168 | ₩6,275 | ₩6,008 | ₩6,221 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,847 | ₩6,208 | ₩5,741 | ₩6,168 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,928 | ₩5,994 | ₩5,834 | ₩5,847 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,207 | ₩6,875 | ₩4,873 | ₩5,941 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,434 | ₩5,647 | ₩5,207 | ₩5,353 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,207 | ₩5,394 | ₩5,207 | ₩5,353 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,060 | ₩5,367 | ₩5,033 | ₩5,153 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,127 | ₩5,140 | ₩4,739 | ₩5,006 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,940 | ₩5,113 | ₩4,713 | ₩5,100 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,873 | ₩5,514 | ₩4,799 | ₩4,873 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,739 | ₩4,926 | ₩4,406 | ₩4,873 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,953 | ₩5,153 | ₩4,245 | ₩4,886 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,162 | ₩7,396 | ₩5,167 | ₩5,500 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,129 | ₩7,196 | ₩6,889 | ₩7,156 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,942 | ₩7,196 | ₩6,942 | ₩7,076 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩6,982 | ₩7,076 | ₩6,862 | ₩7,022 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,769 | ₩6,982 | ₩6,715 | ₩6,849 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,849 | ₩7,049 | ₩6,048 | ₩6,829 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,795 | ₩6,902 | ₩5,941 | ₩6,862 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,929 | ₩6,969 | ₩6,835 | ₩6,862 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,755 | ₩6,942 | ₩6,689 | ₩6,929 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,542 | ₩6,942 | ₩6,435 | ₩6,689 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩6,008 | ₩6,608 | ₩5,954 | ₩6,555 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,088 | ₩6,088 | ₩5,968 | ₩6,008 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,874 | ₩6,515 | ₩5,874 | ₩6,221 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,954 | ₩6,034 | ₩5,954 | ₩5,968 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩5,981 | ₩6,215 | ₩5,928 | ₩6,208 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,074 | ₩6,662 | ₩5,928 | ₩6,301 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,061 | ₩6,241 | ₩5,941 | ₩5,941 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,235 | ₩6,235 | ₩5,994 | ₩5,994 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,074 | ₩6,235 | ₩6,074 | ₩6,235 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,964 | ₩6,689 | ₩5,928 | ₩6,582 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,221 | ₩6,675 | ₩5,908 | ₩6,021 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,368 | ₩6,421 | ₩6,008 | ₩6,008 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,248 | ₩6,675 | ₩6,128 | ₩6,448 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,408 | ₩6,675 | ₩6,208 | ₩6,208 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,074 | ₩6,488 | ₩6,008 | ₩6,475 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,034 | ₩6,154 | ₩6,034 | ₩6,048 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,141 | ₩6,277 | ₩6,008 | ₩6,008 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,887 | ₩6,235 | ₩5,887 | ₩6,181 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,954 | ₩6,088 | ₩5,486 | ₩5,834 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,781 | ₩6,074 | ₩5,620 | ₩5,821 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,767 | ₩5,914 | ₩5,701 | ₩5,741 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,807 | ₩5,914 | ₩5,474 | ₩5,781 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩6,008 | ₩6,021 | ₩5,607 | ₩5,874 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,168 | ₩6,275 | ₩6,154 | ₩6,181 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,635 | ₩6,635 | ₩6,288 | ₩6,421 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,022 | ₩7,343 | ₩6,675 | ₩6,835 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,769 | ₩7,997 | ₩6,408 | ₩7,383 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,303 | ₩7,303 | ₩6,676 | ₩6,996 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,117 | ₩8,117 | ₩7,116 | ₩7,423 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,823 | ₩8,762 | ₩7,610 | ₩7,783 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,945 | ₩9,025 | ₩8,344 | ₩8,397 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,718 | ₩9,292 | ₩8,611 | ₩9,265 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,104 | ₩9,265 | ₩8,077 | ₩8,918 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,404 | ₩9,439 | ₩3,071 | ₩8,157 | +139.61% | 105.3만 |
|---|
| 2026.06.02 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,611 | ₩8,771 | ₩8,331 | ₩8,771 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,451 | ₩8,691 | ₩8,250 | ₩8,611 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,130 | ₩8,651 | ₩8,006 | ₩8,571 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,690 | ₩8,050 | ₩7,409 | ₩8,050 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,568 | ₩7,730 | ₩6,408 | ₩7,610 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,689 | ₩6,929 | ₩6,689 | ₩6,729 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,969 | ₩7,209 | ₩6,929 | ₩7,049 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,969 | ₩7,209 | ₩6,889 | ₩6,929 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,369 | ₩7,369 | ₩6,969 | ₩6,969 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,249 | ₩7,409 | ₩6,729 | ₩7,369 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,628 | ₩7,409 | ₩6,608 | ₩7,409 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,887 | ₩6,729 | ₩5,167 | ₩6,608 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,467 | ₩6,328 | ₩5,307 | ₩6,288 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,845 | ₩5,767 | ₩3,845 | ₩5,327 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,168 | ₩6,208 | ₩3,444 | ₩3,925 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,847 | ₩6,608 | ₩5,847 | ₩6,528 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,447 | ₩6,008 | ₩5,167 | ₩5,968 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,726 | ₩5,447 | ₩4,726 | ₩5,447 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,205 | ₩4,886 | ₩4,165 | ₩4,806 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,526 | ₩4,602 | ₩4,285 | ₩4,526 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,446 | ₩4,806 | ₩4,366 | ₩4,606 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,805 | ₩4,486 | ₩3,805 | ₩4,486 | +17.89% | 2.5만 |
|---|
| 2026.04.15 | ₩3,885 | ₩3,885 | ₩3,685 | ₩3,845 | -1.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,685 | ₩3,817 | ₩3,685 | ₩3,765 | +2.17% | 1.3만 |
|---|
| 2026.04.13 | ₩3,468 | ₩3,913 | ₩3,468 | ₩3,845 | +10.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,524 | ₩3,805 | ₩3,524 | ₩3,765 | +6.82% | 9.6천 |
|---|
| 2026.04.09 | ₩3,364 | ₩3,520 | ₩2,952 | ₩3,516 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,244 | ₩3,428 | ₩3,204 | ₩3,364 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,804 | ₩3,288 | ₩2,804 | ₩3,288 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,244 | ₩3,396 | ₩2,808 | ₩3,148 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,004 | ₩3,312 | ₩3,004 | ₩3,144 | +4.67% | 9.5천 |
|---|
| 2026.04.01 | ₩2,844 | ₩3,136 | ₩2,844 | ₩3,044 | +7.04% | 1.6만 |
|---|
| 2026.03.31 | ₩2,635 | ₩2,860 | ₩2,635 | ₩2,844 | +7.90% | 1.3만 |
|---|
| 2026.03.30 | ₩2,471 | ₩2,687 | ₩2,471 | ₩2,683 | +8.59% | 1.4만 |
|---|
| 2026.03.27 | ₩2,439 | ₩2,583 | ₩2,363 | ₩2,579 | +5.75% | 1만 |
|---|
| 2026.03.26 | ₩2,511 | ₩2,511 | ₩2,323 | ₩2,475 | -1.44% | 7.8천 |
|---|
| 2026.03.25 | ₩2,467 | ₩2,615 | ₩2,211 | ₩2,451 | -0.65% | 3.8만 |
|---|
| 2026.03.24 | ₩2,127 | ₩3,404 | ₩2,083 | ₩2,363 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,007 | ₩2,007 | ₩1,950 | ₩1,999 | -0.40% | 1.7만 |
|---|
| 2026.03.20 | ₩2,223 | ₩2,355 | ₩2,175 | ₩2,355 | +5.95% | 4.4천 |
|---|
| 2026.03.19 | ₩2,443 | ₩2,443 | ₩2,199 | ₩2,203 | -9.84% | 6.4천 |
|---|
| 2026.03.18 | ₩2,495 | ₩2,523 | ₩2,283 | ₩2,395 | -4.01% | 2.3만 |
|---|
| 2026.03.17 | ₩2,864 | ₩2,864 | ₩2,411 | ₩2,471 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,232 | ₩3,232 | ₩2,723 | ₩2,804 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,400 | ₩3,144 | ₩3,244 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,280 | ₩3,288 | ₩3,244 | ₩3,260 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,032 | ₩3,364 | ₩3,032 | ₩3,284 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,084 | ₩3,328 | ₩3,084 | ₩3,328 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,076 | ₩3,396 | ₩3,004 | ₩3,240 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,404 | ₩3,460 | ₩3,204 | ₩3,204 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,376 | ₩3,468 | ₩3,204 | ₩3,404 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,452 | ₩3,452 | ₩3,204 | ₩3,220 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,124 | ₩3,605 | ₩3,124 | ₩3,124 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,124 | ₩3,464 | ₩3,084 | ₩3,404 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,276 | ₩3,565 | ₩3,276 | ₩3,561 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,553 | ₩3,701 | ₩3,076 | ₩3,340 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,480 | ₩3,885 | ₩3,448 | ₩3,669 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,613 | ₩4,726 | ₩3,312 | ₩3,589 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,705 | ₩3,705 | ₩3,404 | ₩3,408 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,805 | ₩3,809 | ₩3,488 | ₩3,705 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,605 | ₩4,085 | ₩3,352 | ₩3,909 | +8.44% | 3.1천 |
|---|
| 2026.02.18 | ₩3,645 | ₩3,685 | ₩3,569 | ₩3,605 | -1.10% | 1.7천 |
|---|
| 2026.02.17 | ₩3,569 | ₩3,645 | ₩3,569 | ₩3,569 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩3,669 | ₩3,669 | ₩3,649 | ₩3,649 | -0.55% | 500 |
|---|
| 2026.02.12 | ₩3,885 | ₩3,885 | ₩3,609 | ₩3,649 | -6.08% | 1.2천 |
|---|
| 2026.02.11 | ₩4,205 | ₩4,241 | ₩3,605 | ₩3,605 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,069 | ₩4,606 | ₩4,045 | ₩4,245 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,725 | ₩4,406 | ₩3,725 | ₩3,925 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,284 | ₩3,721 | ₩3,284 | ₩3,565 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,464 | ₩3,877 | ₩3,392 | ₩3,392 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,865 | ₩4,045 | ₩3,284 | ₩3,328 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,346 | ₩4,346 | ₩3,845 | ₩3,849 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,085 | ₩4,305 | ₩4,085 | ₩4,205 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,245 | ₩4,366 | ₩4,165 | ₩4,205 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,366 | ₩4,606 | ₩4,085 | ₩4,085 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,245 | ₩4,366 | ₩4,245 | ₩4,285 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,245 | ₩4,285 | ₩4,125 | ₩4,205 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,406 | ₩4,566 | ₩4,205 | ₩4,245 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,806 | ₩4,926 | ₩4,366 | ₩4,446 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,846 | ₩4,926 | ₩4,646 | ₩4,806 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩5,006 | ₩5,127 | ₩4,926 | ₩4,926 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,127 | ₩5,447 | ₩4,846 | ₩4,846 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,285 | ₩5,527 | ₩4,285 | ₩4,926 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,807 | ₩5,928 | ₩4,045 | ₩4,165 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,767 | ₩6,208 | ₩5,687 | ₩5,767 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,727 | ₩5,968 | ₩5,287 | ₩5,767 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,646 | ₩5,727 | ₩4,646 | ₩5,567 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,566 | ₩4,686 | ₩4,446 | ₩4,526 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,245 | ₩4,406 | ₩4,125 | ₩4,366 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,005 | ₩4,406 | ₩4,005 | ₩4,245 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,165 | ₩4,406 | ₩3,981 | ₩3,981 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,805 | ₩4,125 | ₩3,733 | ₩4,125 | +8.42% | 6.1천 |
|---|
| 2026.01.02 | ₩3,605 | ₩3,733 | ₩3,605 | ₩3,733 | +3.56% | 9.2천 |
|---|
| 2025.12.31 | ₩3,673 | ₩3,725 | ₩3,565 | ₩3,665 | -0.22% | 1.2만 |
|---|
| 2025.12.30 | ₩3,504 | ₩3,845 | ₩3,504 | ₩3,673 | +4.80% | 1.6만 |
|---|
| 2025.12.29 | ₩3,593 | ₩4,125 | ₩3,593 | ₩3,613 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,045 | ₩4,045 | ₩3,520 | ₩3,669 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,366 | ₩4,366 | ₩4,013 | ₩4,245 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,486 | ₩4,766 | ₩4,245 | ₩4,486 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,645 | ₩5,167 | ₩3,645 | ₩4,486 | +23.08% | 43.4만 |
|---|
| 2025.12.19 | ₩2,675 | ₩3,885 | ₩2,675 | ₩3,557 | +32.93% | 25.3만 |
|---|
| 2025.12.18 | ₩2,523 | ₩2,683 | ₩2,523 | ₩2,683 | +6.35% | 5.1천 |
|---|
| 2025.12.17 | ₩2,723 | ₩2,723 | ₩2,503 | ₩2,643 | -2.94% | 7.7천 |
|---|
| 2025.12.16 | ₩2,920 | ₩2,920 | ₩2,715 | ₩2,727 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,280 | ₩3,380 | ₩2,804 | ₩2,844 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,528 | ₩3,528 | ₩3,204 | ₩3,284 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,569 | ₩3,637 | ₩3,404 | ₩3,565 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,765 | ₩3,845 | ₩3,432 | ₩3,585 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,885 | ₩3,921 | ₩3,809 | ₩3,913 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩4,005 | ₩4,085 | ₩3,805 | ₩3,965 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,045 | ₩4,105 | ₩3,925 | ₩4,085 | +0.99% | 6.1천 |
|---|
| 2025.12.04 | ₩4,005 | ₩4,141 | ₩3,985 | ₩4,005 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩4,005 | ₩4,205 | ₩3,961 | ₩3,985 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,045 | ₩4,125 | ₩3,817 | ₩4,125 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,981 | ₩3,981 | ₩3,805 | ₩3,893 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩3,997 | ₩4,085 | ₩3,813 | ₩3,981 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,045 | ₩4,085 | ₩3,925 | ₩3,965 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,009 | ₩4,145 | ₩3,993 | ₩4,085 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,737 | ₩4,406 | ₩3,701 | ₩4,085 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,765 | ₩3,901 | ₩3,725 | ₩3,765 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,009 | ₩4,325 | ₩3,989 | ₩4,005 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,085 | ₩4,085 | ₩3,753 | ₩4,045 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,205 | ₩4,325 | ₩3,869 | ₩4,245 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,717 | ₩4,406 | ₩3,444 | ₩4,406 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,805 | ₩3,805 | ₩3,420 | ₩3,765 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,165 | ₩4,165 | ₩3,845 | ₩3,961 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,045 | ₩4,205 | ₩4,005 | ₩4,165 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,245 | ₩4,325 | ₩3,929 | ₩4,205 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,085 | ₩4,245 | ₩3,753 | ₩4,125 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,805 | ₩3,969 | ₩3,665 | ₩3,817 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,765 | ₩4,325 | ₩3,645 | ₩4,045 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,761 | ₩3,845 | ₩3,645 | ₩3,845 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,085 | ₩4,085 | ₩3,645 | ₩3,857 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,285 | ₩4,546 | ₩4,045 | ₩4,045 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,689 | ₩5,487 | ₩3,689 | ₩4,446 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩4,005 | ₩4,045 | ₩3,605 | ₩3,689 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,446 | ₩4,606 | ₩3,985 | ₩4,045 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,325 | ₩4,406 | ₩4,245 | ₩4,366 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,366 | ₩4,686 | ₩4,085 | ₩4,325 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,325 | ₩4,646 | ₩4,165 | ₩4,325 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,726 | ₩5,006 | ₩4,285 | ₩4,325 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,887 | ₩6,144 | ₩4,245 | ₩4,646 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,807 | ₩6,208 | ₩5,807 | ₩6,208 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,048 | ₩6,048 | ₩5,807 | ₩5,928 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,847 | ₩6,128 | ₩5,807 | ₩6,048 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,356 | ₩6,356 | ₩5,767 | ₩5,807 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,408 | ₩6,608 | ₩6,128 | ₩6,168 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,048 | ₩6,596 | ₩6,048 | ₩6,528 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,568 | ₩6,725 | ₩6,168 | ₩6,248 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩7,009 | ₩7,185 | ₩6,328 | ₩6,408 | -8.57% | 4만 |
|---|