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 | ₩42,686 | ₩45,583 | ₩42,686 | ₩44,421 | +4.07% | 2.8만 |
| 2026.10.08 | ₩41,392 | ₩44,048 | ₩40,846 | ₩44,048 | +6.42% | 2.6만 |
| 2026.10.07 | ₩35,425 | ₩42,593 | ₩31,674 | ₩41,378 | +16.80% | 5.2만 |
| 2026.10.06 | ₩43,087 | ₩44,341 | ₩36,039 | ₩37,134 | -13.82% | 9.8만 |
| 2026.10.05 | ₩43,687 | ₩45,716 | ₩40,043 | ₩43,888 | +0.46% | 11.5만 |
| 2026.10.02 | ₩46,611 | ₩46,611 | ₩43,033 | ₩44,421 | -4.70% | 2.5만 |
| 2026.10.01 | ₩35,118 | ₩47,686 | ₩35,118 | ₩43,487 | +23.83% | 11.8만 |
| 2026.09.30 | ₩46,397 | ₩47,785 | ₩40,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,310 |
| -13.12% |
| 8.9만 |
| 2026.09.29 | ₩36,947 | ₩49,067 | ₩36,586 | ₩46,444 | +25.70% | 13.8만 |
|---|
| 2026.09.28 | ₩35,372 | ₩39,656 | ₩33,356 | ₩38,095 | +7.70% | 20.1만 |
|---|
| 2026.09.25 | ₩39,736 | ₩41,071 | ₩34,557 | ₩35,025 | -11.86% | 10.5만 |
|---|
| 2026.09.24 | ₩32,075 | ₩38,108 | ₩26,696 | ₩37,641 | +17.35% | 36.1만 |
|---|
| 2026.09.23 | ₩22,584 | ₩31,864 | ₩22,491 | ₩31,074 | +37.59% | 39.2만 |
|---|
| 2026.09.22 | ₩23,465 | ₩23,586 | ₩20,929 | ₩22,558 | -3.87% | 7.8만 |
|---|
| 2026.09.21 | ₩22,571 | ₩23,986 | ₩20,062 | ₩23,465 | +3.96% | 17.1만 |
|---|
| 2026.09.18 | ₩14,496 | ₩25,601 | ₩14,456 | ₩22,478 | +55.06% | 256.4만 |
|---|
| 2026.09.17 | ₩14,683 | ₩14,950 | ₩14,496 | ₩14,696 | +0.09% | 330.5만 |
|---|
| 2026.09.16 | ₩14,616 | ₩15,096 | ₩14,149 | ₩14,709 | +0.64% | 351.5만 |
|---|
| 2026.09.15 | ₩15,030 | ₩15,350 | ₩14,522 | ₩14,669 | -2.40% | 306.8만 |
|---|
| 2026.09.14 | ₩15,010 | ₩16,525 | ₩14,549 | ₩15,390 | +2.53% | 111.1만 |
|---|
| 2026.09.11 | ₩14,215 | ₩15,350 | ₩13,988 | ₩14,936 | +5.07% | 179.5만 |
|---|
| 2026.09.10 | ₩14,162 | ₩14,456 | ₩13,908 | ₩14,242 | +0.57% | 107.8만 |
|---|
| 2026.09.09 | ₩13,882 | ₩14,369 | ₩13,882 | ₩14,122 | +1.73% | 195.1만 |
|---|
| 2026.09.08 | ₩13,955 | ₩14,149 | ₩13,748 | ₩14,029 | +0.53% | 168.6만 |
|---|
| 2026.09.04 | ₩13,348 | ₩14,215 | ₩13,121 | ₩13,895 | +4.10% | 263.9만 |
|---|
| 2026.09.03 | ₩13,401 | ₩14,416 | ₩11,746 | ₩13,161 | -1.79% | 267.8만 |
|---|
| 2026.09.02 | ₩13,374 | ₩13,855 | ₩13,214 | ₩13,401 | +0.20% | 167.1만 |
|---|
| 2026.09.01 | ₩13,508 | ₩14,162 | ₩13,308 | ₩13,374 | -0.99% | 319.3만 |
|---|
| 2026.08.31 | ₩12,881 | ₩13,735 | ₩12,360 | ₩13,455 | +4.46% | 33.8만 |
|---|
| 2026.08.28 | ₩10,585 | ₩13,601 | ₩9,831 | ₩13,214 | +24.84% | 57.4만 |
|---|
| 2026.08.27 | ₩8,182 | ₩10,678 | ₩7,995 | ₩10,598 | +29.53% | 34.9만 |
|---|
| 2026.08.26 | ₩8,609 | ₩8,609 | ₩8,049 | ₩8,396 | -2.48% | 22.2만 |
|---|
| 2026.08.25 | ₩8,329 | ₩8,943 | ₩8,022 | ₩8,756 | +5.13% | 125.7만 |
|---|
| 2026.08.24 | ₩6,167 | ₩8,529 | ₩6,153 | ₩8,142 | +32.03% | 493.1만 |
|---|
| 2026.08.21 | ₩6,167 | ₩6,273 | ₩6,007 | ₩6,220 | +0.87% | 142.2만 |
|---|
| 2026.08.20 | ₩5,846 | ₩6,207 | ₩5,740 | ₩6,167 | +5.48% | 238.2만 |
|---|
| 2026.08.19 | ₩5,926 | ₩5,993 | ₩5,833 | ₩5,846 | -1.35% | 213.2만 |
|---|
| 2026.08.18 | ₩5,206 | ₩6,874 | ₩4,872 | ₩5,940 | +14.10% | 88.3만 |
|---|
| 2026.08.17 | ₩5,433 | ₩5,646 | ₩5,206 | ₩5,352 | -1.47% | 439만 |
|---|
| 2026.08.14 | ₩5,206 | ₩5,393 | ₩5,206 | ₩5,352 | +2.82% | 26.2만 |
|---|
| 2026.08.13 | ₩5,059 | ₩5,366 | ₩5,032 | ₩5,152 | +1.85% | 103.1만 |
|---|
| 2026.08.12 | ₩5,126 | ₩5,139 | ₩4,738 | ₩5,005 | -2.34% | 273.7만 |
|---|
| 2026.08.11 | ₩4,939 | ₩5,112 | ₩4,712 | ₩5,099 | +3.24% | 276.4만 |
|---|
| 2026.08.10 | ₩4,872 | ₩5,513 | ₩4,799 | ₩4,872 | 0.00% | 25.4만 |
|---|
| 2026.08.07 | ₩4,738 | ₩4,925 | ₩4,405 | ₩4,872 | +2.82% | 33.6만 |
|---|
| 2026.08.06 | ₩4,952 | ₩5,152 | ₩4,245 | ₩4,885 | -1.35% | 111.4만 |
|---|
| 2026.08.05 | ₩7,161 | ₩7,395 | ₩5,166 | ₩5,499 | -23.21% | 403.2만 |
|---|
| 2026.08.04 | ₩7,128 | ₩7,194 | ₩6,887 | ₩7,154 | +0.37% | 92.1만 |
|---|
| 2026.08.03 | ₩6,941 | ₩7,194 | ₩6,941 | ₩7,074 | +1.92% | 37.6만 |
|---|
| 2026.07.31 | ₩6,981 | ₩7,074 | ₩6,861 | ₩7,021 | +0.57% | 50.8만 |
|---|
| 2026.07.30 | ₩6,767 | ₩6,981 | ₩6,714 | ₩6,847 | +1.18% | 240.6만 |
|---|
| 2026.07.29 | ₩6,847 | ₩7,048 | ₩6,047 | ₩6,827 | -0.29% | 165.3만 |
|---|
| 2026.07.28 | ₩6,794 | ₩6,901 | ₩5,940 | ₩6,861 | +0.98% | 16.9만 |
|---|
| 2026.07.27 | ₩6,928 | ₩6,968 | ₩6,834 | ₩6,861 | -0.96% | 8.5만 |
|---|
| 2026.07.24 | ₩6,754 | ₩6,941 | ₩6,687 | ₩6,928 | +2.57% | 32.2만 |
|---|
| 2026.07.23 | ₩6,540 | ₩6,941 | ₩6,434 | ₩6,687 | +2.24% | 88.3만 |
|---|
| 2026.07.22 | ₩6,007 | ₩6,607 | ₩5,953 | ₩6,554 | +9.11% | 23만 |
|---|
| 2026.07.21 | ₩6,087 | ₩6,087 | ₩5,966 | ₩6,007 | -1.32% | 4천 |
|---|
| 2026.07.20 | ₩5,873 | ₩6,514 | ₩5,873 | ₩6,220 | +5.91% | 5.9천 |
|---|
| 2026.07.17 | ₩5,953 | ₩6,033 | ₩5,953 | ₩5,966 | +0.22% | 2.5천 |
|---|
| 2026.07.16 | ₩5,980 | ₩6,213 | ₩5,926 | ₩6,207 | +3.79% | 3.7천 |
|---|
| 2026.07.15 | ₩6,073 | ₩6,661 | ₩5,926 | ₩6,300 | +3.74% | 8.5만 |
|---|
| 2026.07.14 | ₩6,060 | ₩6,240 | ₩5,940 | ₩5,940 | -1.98% | 8.7천 |
|---|
| 2026.07.13 | ₩6,233 | ₩6,233 | ₩5,993 | ₩5,993 | -3.85% | 700 |
|---|
| 2026.07.10 | ₩6,073 | ₩6,233 | ₩6,073 | ₩6,233 | +2.64% | 2.5천 |
|---|
| 2026.07.09 | ₩5,962 | ₩6,687 | ₩5,926 | ₩6,580 | +10.36% | 6.1만 |
|---|
| 2026.07.08 | ₩6,220 | ₩6,674 | ₩5,906 | ₩6,020 | -3.22% | 8.3천 |
|---|
| 2026.07.07 | ₩6,367 | ₩6,420 | ₩6,007 | ₩6,007 | -5.66% | 1.8천 |
|---|
| 2026.07.06 | ₩6,247 | ₩6,674 | ₩6,127 | ₩6,447 | +3.21% | 1.9만 |
|---|
| 2026.07.02 | ₩6,407 | ₩6,674 | ₩6,207 | ₩6,207 | -3.13% | 5만 |
|---|
| 2026.07.01 | ₩6,073 | ₩6,487 | ₩6,007 | ₩6,474 | +6.59% | 7.1만 |
|---|
| 2026.06.30 | ₩6,033 | ₩6,153 | ₩6,033 | ₩6,047 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩6,140 | ₩6,276 | ₩6,007 | ₩6,007 | -2.17% | 1.7만 |
|---|
| 2026.06.26 | ₩5,886 | ₩6,233 | ₩5,886 | ₩6,180 | +4.99% | 1.2만 |
|---|
| 2026.06.25 | ₩5,953 | ₩6,087 | ₩5,485 | ₩5,833 | -2.02% | 55.6만 |
|---|
| 2026.06.24 | ₩5,780 | ₩6,073 | ₩5,619 | ₩5,820 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩5,766 | ₩5,913 | ₩5,700 | ₩5,740 | -0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩5,806 | ₩5,913 | ₩5,473 | ₩5,780 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩6,007 | ₩6,020 | ₩5,606 | ₩5,873 | -2.22% | 54.8만 |
|---|
| 2026.06.17 | ₩6,167 | ₩6,273 | ₩6,153 | ₩6,180 | +0.22% | 1.8만 |
|---|
| 2026.06.16 | ₩6,634 | ₩6,634 | ₩6,287 | ₩6,420 | -3.22% | 3만 |
|---|
| 2026.06.15 | ₩7,021 | ₩7,341 | ₩6,674 | ₩6,834 | -2.66% | 4.8만 |
|---|
| 2026.06.12 | ₩6,767 | ₩7,995 | ₩6,407 | ₩7,381 | +9.07% | 4.6만 |
|---|
| 2026.06.11 | ₩7,301 | ₩7,301 | ₩6,675 | ₩6,994 | -4.20% | 8.2만 |
|---|
| 2026.06.10 | ₩8,115 | ₩8,115 | ₩7,114 | ₩7,421 | -8.55% | 8.1만 |
|---|
| 2026.06.09 | ₩7,822 | ₩8,760 | ₩7,608 | ₩7,782 | -0.51% | 16.4만 |
|---|
| 2026.06.08 | ₩8,943 | ₩9,023 | ₩8,342 | ₩8,396 | -6.12% | 71만 |
|---|
| 2026.06.05 | ₩8,716 | ₩9,290 | ₩8,609 | ₩9,263 | +6.28% | 129.8만 |
|---|
| 2026.06.04 | ₩8,102 | ₩9,263 | ₩8,075 | ₩8,916 | +10.05% | 232만 |
|---|
| 2026.06.03 | ₩3,404 | ₩9,437 | ₩3,070 | ₩8,156 | +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 | ₩8,770 | ₩8,770 | ₩8,770 | ₩8,770 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,770 | ₩8,770 | ₩8,770 | ₩8,770 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,770 | ₩8,770 | ₩8,770 | ₩8,770 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,770 | ₩8,770 | ₩8,770 | ₩8,770 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,770 | ₩8,770 | ₩8,770 | ₩8,770 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,609 | ₩8,770 | ₩8,329 | ₩8,770 | +1.86% | 36.6만 |
|---|
| 2026.05.14 | ₩8,449 | ₩8,689 | ₩8,249 | ₩8,609 | +1.90% | 93.5만 |
|---|
| 2026.05.13 | ₩8,129 | ₩8,649 | ₩8,005 | ₩8,569 | +5.42% | 73.4만 |
|---|
| 2026.05.12 | ₩7,688 | ₩8,049 | ₩7,408 | ₩8,049 | +4.69% | 168.4만 |
|---|
| 2026.05.11 | ₩6,567 | ₩7,728 | ₩6,407 | ₩7,608 | +15.85% | 85.4만 |
|---|
| 2026.05.08 | ₩6,687 | ₩6,928 | ₩6,687 | ₩6,727 | +0.60% | 1.5만 |
|---|
| 2026.05.07 | ₩6,968 | ₩7,208 | ₩6,928 | ₩7,048 | +1.15% | 7.8천 |
|---|
| 2026.05.06 | ₩6,968 | ₩7,208 | ₩6,887 | ₩6,928 | -0.57% | 1.7만 |
|---|
| 2026.05.05 | ₩7,368 | ₩7,368 | ₩6,968 | ₩6,968 | -5.43% | 1.9만 |
|---|
| 2026.05.04 | ₩7,248 | ₩7,408 | ₩6,727 | ₩7,368 | +1.66% | 3.7만 |
|---|
| 2026.05.01 | ₩6,627 | ₩7,408 | ₩6,607 | ₩7,408 | +11.78% | 3.3만 |
|---|
| 2026.04.30 | ₩5,886 | ₩6,727 | ₩5,166 | ₩6,607 | +12.24% | 3만 |
|---|
| 2026.04.29 | ₩5,466 | ₩6,327 | ₩5,306 | ₩6,287 | +15.02% | 7.4만 |
|---|
| 2026.04.28 | ₩3,844 | ₩5,766 | ₩3,844 | ₩5,326 | +38.54% | 11.6만 |
|---|
| 2026.04.27 | ₩6,167 | ₩6,207 | ₩3,444 | ₩3,924 | -36.36% | 6.2만 |
|---|
| 2026.04.24 | ₩5,846 | ₩6,607 | ₩5,846 | ₩6,527 | +11.64% | 4.6만 |
|---|
| 2026.04.23 | ₩5,446 | ₩6,007 | ₩5,166 | ₩5,966 | +9.56% | 4.1만 |
|---|
| 2026.04.22 | ₩4,725 | ₩5,446 | ₩4,725 | ₩5,446 | +15.25% | 3.1만 |
|---|
| 2026.04.21 | ₩4,205 | ₩4,885 | ₩4,165 | ₩4,805 | +14.29% | 2.7만 |
|---|
| 2026.04.20 | ₩4,525 | ₩4,601 | ₩4,285 | ₩4,525 | 0.00% | 7.1천 |
|---|
| 2026.04.17 | ₩4,445 | ₩4,805 | ₩4,365 | ₩4,605 | +3.60% | 4.4만 |
|---|
| 2026.04.16 | ₩3,804 | ₩4,485 | ₩3,804 | ₩4,485 | +17.89% | 2.5만 |
|---|
| 2026.04.15 | ₩3,884 | ₩3,884 | ₩3,684 | ₩3,844 | -1.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,684 | ₩3,816 | ₩3,684 | ₩3,764 | +2.17% | 1.3만 |
|---|
| 2026.04.13 | ₩3,468 | ₩3,912 | ₩3,468 | ₩3,844 | +10.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,524 | ₩3,804 | ₩3,524 | ₩3,764 | +6.82% | 9.6천 |
|---|
| 2026.04.09 | ₩3,364 | ₩3,520 | ₩2,951 | ₩3,516 | +4.52% | 1.6만 |
|---|
| 2026.04.08 | ₩3,244 | ₩3,428 | ₩3,203 | ₩3,364 | +3.70% | 4.8천 |
|---|
| 2026.04.07 | ₩2,803 | ₩3,288 | ₩2,803 | ₩3,288 | +17.29% | 1.3만 |
|---|
| 2026.04.06 | ₩3,244 | ₩3,396 | ₩2,807 | ₩3,147 | -2.96% | 3.9천 |
|---|
| 2026.04.02 | ₩3,003 | ₩3,312 | ₩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 | ₩2,635 | ₩2,859 | ₩2,635 | ₩2,843 | +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 | ₩2,210 | ₩2,451 | -0.65% | 3.8만 |
|---|
| 2026.03.24 | ₩2,126 | ₩3,404 | ₩2,082 | ₩2,363 | +11.11% | 128.1만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,006 | ₩1,950 | ₩1,998 | -0.40% | 1.7만 |
|---|
| 2026.03.20 | ₩2,222 | ₩2,355 | ₩2,174 | ₩2,355 | +5.95% | 4.4천 |
|---|
| 2026.03.19 | ₩2,443 | ₩2,443 | ₩2,198 | ₩2,202 | -9.84% | 6.4천 |
|---|
| 2026.03.18 | ₩2,495 | ₩2,523 | ₩2,282 | ₩2,395 | -4.01% | 2.3만 |
|---|
| 2026.03.17 | ₩2,863 | ₩2,863 | ₩2,411 | ₩2,471 | -13.71% | 1.3만 |
|---|
| 2026.03.16 | ₩3,232 | ₩3,232 | ₩2,723 | ₩2,803 | -13.26% | 1.8만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,400 | ₩3,143 | ₩3,244 | -0.49% | 1.7천 |
|---|
| 2026.03.12 | ₩3,280 | ₩3,288 | ₩3,244 | ₩3,260 | -0.61% | 733 |
|---|
| 2026.03.11 | ₩3,031 | ₩3,364 | ₩3,031 | ₩3,284 | +8.32% | 6.3천 |
|---|
| 2026.03.10 | ₩3,083 | ₩3,328 | ₩3,083 | ₩3,328 | +7.92% | 967 |
|---|
| 2026.03.09 | ₩3,075 | ₩3,396 | ₩3,003 | ₩3,240 | +5.34% | 1만 |
|---|
| 2026.03.06 | ₩3,404 | ₩3,460 | ₩3,203 | ₩3,203 | -5.88% | 5.6천 |
|---|
| 2026.03.05 | ₩3,376 | ₩3,468 | ₩3,203 | ₩3,404 | +0.83% | 2.3천 |
|---|
| 2026.03.04 | ₩3,452 | ₩3,452 | ₩3,203 | ₩3,219 | -6.73% | 2.1천 |
|---|
| 2026.03.03 | ₩3,123 | ₩3,604 | ₩3,123 | ₩3,123 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,123 | ₩3,464 | ₩3,083 | ₩3,404 | +8.97% | 8.2천 |
|---|
| 2026.02.27 | ₩3,276 | ₩3,564 | ₩3,276 | ₩3,560 | +8.68% | 2.8천 |
|---|
| 2026.02.26 | ₩3,552 | ₩3,700 | ₩3,075 | ₩3,340 | -5.98% | 2만 |
|---|
| 2026.02.25 | ₩3,480 | ₩3,884 | ₩3,448 | ₩3,668 | +5.41% | 2.6만 |
|---|
| 2026.02.24 | ₩3,612 | ₩4,725 | ₩3,312 | ₩3,588 | -0.67% | 112.2만 |
|---|
| 2026.02.23 | ₩3,704 | ₩3,704 | ₩3,404 | ₩3,408 | -8.00% | 600 |
|---|
| 2026.02.20 | ₩3,804 | ₩3,808 | ₩3,488 | ₩3,704 | -2.63% | 2.2천 |
|---|
| 2026.02.19 | ₩3,604 | ₩4,084 | ₩3,352 | ₩3,908 | +8.44% | 3.1천 |
|---|
| 2026.02.18 | ₩3,644 | ₩3,684 | ₩3,568 | ₩3,604 | -1.10% | 1.7천 |
|---|
| 2026.02.17 | ₩3,568 | ₩3,644 | ₩3,568 | ₩3,568 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩3,668 | ₩3,668 | ₩3,648 | ₩3,648 | -0.55% | 500 |
|---|
| 2026.02.12 | ₩3,884 | ₩3,884 | ₩3,608 | ₩3,648 | -6.08% | 1.2천 |
|---|
| 2026.02.11 | ₩4,205 | ₩4,241 | ₩3,604 | ₩3,604 | -14.29% | 1.1만 |
|---|
| 2026.02.10 | ₩4,068 | ₩4,605 | ₩4,044 | ₩4,245 | +4.33% | 6.8천 |
|---|
| 2026.02.09 | ₩3,724 | ₩4,405 | ₩3,724 | ₩3,924 | +5.38% | 6.7천 |
|---|
| 2026.02.06 | ₩3,284 | ₩3,720 | ₩3,284 | ₩3,564 | +8.54% | 3.7천 |
|---|
| 2026.02.05 | ₩3,464 | ₩3,876 | ₩3,392 | ₩3,392 | -2.08% | 1.2만 |
|---|
| 2026.02.04 | ₩3,864 | ₩4,044 | ₩3,284 | ₩3,328 | -13.89% | 1.8만 |
|---|
| 2026.02.03 | ₩4,345 | ₩4,345 | ₩3,844 | ₩3,848 | -11.43% | 1.2만 |
|---|
| 2026.02.02 | ₩4,084 | ₩4,305 | ₩4,084 | ₩4,205 | +2.94% | 8.3천 |
|---|
| 2026.01.30 | ₩4,245 | ₩4,365 | ₩4,165 | ₩4,205 | -0.94% | 1.6만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,605 | ₩4,084 | ₩4,084 | -6.42% | 8.2천 |
|---|
| 2026.01.28 | ₩4,245 | ₩4,365 | ₩4,245 | ₩4,285 | +0.94% | 6.9천 |
|---|
| 2026.01.27 | ₩4,245 | ₩4,285 | ₩4,124 | ₩4,205 | -0.94% | 4.5천 |
|---|
| 2026.01.26 | ₩4,405 | ₩4,565 | ₩4,205 | ₩4,245 | -3.64% | 1.2만 |
|---|
| 2026.01.23 | ₩4,805 | ₩4,925 | ₩4,365 | ₩4,445 | -7.50% | 2.1만 |
|---|
| 2026.01.22 | ₩4,845 | ₩4,925 | ₩4,645 | ₩4,805 | -0.83% | 6.5천 |
|---|
| 2026.01.21 | ₩5,005 | ₩5,126 | ₩4,925 | ₩4,925 | -1.60% | 1.3만 |
|---|
| 2026.01.20 | ₩5,126 | ₩5,446 | ₩4,845 | ₩4,845 | -5.47% | 2.6만 |
|---|
| 2026.01.16 | ₩4,285 | ₩5,526 | ₩4,285 | ₩4,925 | +14.95% | 10.3만 |
|---|
| 2026.01.15 | ₩5,806 | ₩5,926 | ₩4,044 | ₩4,165 | -28.28% | 6.7만 |
|---|
| 2026.01.14 | ₩5,766 | ₩6,207 | ₩5,686 | ₩5,766 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩5,726 | ₩5,966 | ₩5,286 | ₩5,766 | +0.70% | 3.6만 |
|---|
| 2026.01.12 | ₩4,645 | ₩5,726 | ₩4,645 | ₩5,566 | +19.83% | 4만 |
|---|
| 2026.01.09 | ₩4,565 | ₩4,685 | ₩4,445 | ₩4,525 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩4,245 | ₩4,405 | ₩4,124 | ₩4,365 | +2.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,004 | ₩4,405 | ₩4,004 | ₩4,245 | +6.00% | 8.1천 |
|---|
| 2026.01.06 | ₩4,165 | ₩4,405 | ₩3,980 | ₩3,980 | -4.42% | 1.3만 |
|---|
| 2026.01.05 | ₩3,804 | ₩4,124 | ₩3,732 | ₩4,124 | +8.42% | 6.1천 |
|---|
| 2026.01.02 | ₩3,604 | ₩3,732 | ₩3,604 | ₩3,732 | +3.56% | 9.2천 |
|---|
| 2025.12.31 | ₩3,672 | ₩3,724 | ₩3,564 | ₩3,664 | -0.22% | 1.2만 |
|---|
| 2025.12.30 | ₩3,504 | ₩3,844 | ₩3,504 | ₩3,672 | +4.80% | 1.6만 |
|---|
| 2025.12.29 | ₩3,592 | ₩4,124 | ₩3,592 | ₩3,612 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩4,044 | ₩4,044 | ₩3,520 | ₩3,668 | -9.31% | 1.9만 |
|---|
| 2025.12.24 | ₩4,365 | ₩4,365 | ₩4,012 | ₩4,245 | -2.75% | 1.8만 |
|---|
| 2025.12.23 | ₩4,485 | ₩4,765 | ₩4,245 | ₩4,485 | 0.00% | 4.2만 |
|---|
| 2025.12.22 | ₩3,644 | ₩5,166 | ₩3,644 | ₩4,485 | +23.08% | 43.4만 |
|---|
| 2025.12.19 | ₩2,675 | ₩3,884 | ₩2,675 | ₩3,556 | +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 | ₩2,919 | ₩2,919 | ₩2,715 | ₩2,727 | -6.58% | 5.5천 |
|---|
| 2025.12.15 | ₩3,280 | ₩3,380 | ₩2,803 | ₩2,843 | -13.31% | 2.5만 |
|---|
| 2025.12.12 | ₩3,528 | ₩3,528 | ₩3,203 | ₩3,284 | -6.92% | 7.9천 |
|---|
| 2025.12.11 | ₩3,568 | ₩3,636 | ₩3,404 | ₩3,564 | -0.11% | 7.9천 |
|---|
| 2025.12.10 | ₩3,764 | ₩3,844 | ₩3,432 | ₩3,584 | -4.79% | 1.1만 |
|---|
| 2025.12.09 | ₩3,884 | ₩3,920 | ₩3,808 | ₩3,912 | +0.72% | 1만 |
|---|
| 2025.12.08 | ₩4,004 | ₩4,084 | ₩3,804 | ₩3,964 | -1.00% | 1.1만 |
|---|
| 2025.12.05 | ₩4,044 | ₩4,104 | ₩3,924 | ₩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 | ₩4,205 | ₩3,960 | ₩3,984 | -0.50% | 6천 |
|---|
| 2025.12.02 | ₩4,044 | ₩4,124 | ₩3,816 | ₩4,124 | +1.98% | 1.2만 |
|---|
| 2025.12.01 | ₩3,980 | ₩3,980 | ₩3,804 | ₩3,892 | -2.21% | 5.4천 |
|---|
| 2025.11.28 | ₩3,996 | ₩4,084 | ₩3,812 | ₩3,980 | -0.40% | 5.7천 |
|---|
| 2025.11.26 | ₩4,044 | ₩4,084 | ₩3,924 | ₩3,964 | -1.98% | 5.6천 |
|---|
| 2025.11.25 | ₩4,008 | ₩4,144 | ₩3,992 | ₩4,084 | +1.90% | 1.3만 |
|---|
| 2025.11.24 | ₩3,736 | ₩4,405 | ₩3,700 | ₩4,084 | +9.32% | 5.2만 |
|---|
| 2025.11.21 | ₩3,764 | ₩3,900 | ₩3,724 | ₩3,764 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩4,008 | ₩4,325 | ₩3,988 | ₩4,004 | -0.10% | 2.5만 |
|---|
| 2025.11.19 | ₩4,084 | ₩4,084 | ₩3,752 | ₩4,044 | -0.98% | 5.2천 |
|---|
| 2025.11.18 | ₩4,205 | ₩4,325 | ₩3,868 | ₩4,245 | +0.95% | 6.1천 |
|---|
| 2025.11.17 | ₩3,716 | ₩4,405 | ₩3,444 | ₩4,405 | +18.53% | 4.8만 |
|---|
| 2025.11.14 | ₩3,804 | ₩3,804 | ₩3,420 | ₩3,764 | -1.05% | 1만 |
|---|
| 2025.11.13 | ₩4,165 | ₩4,165 | ₩3,844 | ₩3,960 | -4.90% | 6.9천 |
|---|
| 2025.11.12 | ₩4,044 | ₩4,205 | ₩4,004 | ₩4,165 | +2.97% | 6.3천 |
|---|
| 2025.11.11 | ₩4,245 | ₩4,325 | ₩3,928 | ₩4,205 | -0.94% | 1.7만 |
|---|
| 2025.11.10 | ₩4,084 | ₩4,245 | ₩3,752 | ₩4,124 | +0.98% | 1.2만 |
|---|
| 2025.11.07 | ₩3,804 | ₩3,968 | ₩3,664 | ₩3,816 | +0.32% | 9.4천 |
|---|
| 2025.11.06 | ₩3,764 | ₩4,325 | ₩3,644 | ₩4,044 | +7.45% | 3.9만 |
|---|
| 2025.11.05 | ₩3,760 | ₩3,844 | ₩3,644 | ₩3,844 | +2.24% | 8천 |
|---|
| 2025.11.04 | ₩4,084 | ₩4,084 | ₩3,644 | ₩3,856 | -5.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,285 | ₩4,545 | ₩4,044 | ₩4,044 | -5.61% | 4.9만 |
|---|
| 2025.10.31 | ₩3,688 | ₩5,486 | ₩3,688 | ₩4,445 | +20.52% | 111.6만 |
|---|
| 2025.10.30 | ₩4,004 | ₩4,044 | ₩3,604 | ₩3,688 | -7.90% | 5만 |
|---|
| 2025.10.29 | ₩4,445 | ₩4,605 | ₩3,984 | ₩4,044 | -9.01% | 3.5만 |
|---|
| 2025.10.28 | ₩4,325 | ₩4,405 | ₩4,245 | ₩4,365 | +0.93% | 1.8만 |
|---|
| 2025.10.27 | ₩4,365 | ₩4,685 | ₩4,084 | ₩4,325 | -0.92% | 2.5만 |
|---|
| 2025.10.24 | ₩4,325 | ₩4,645 | ₩4,165 | ₩4,325 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩4,725 | ₩5,005 | ₩4,285 | ₩4,325 | -8.47% | 4.7만 |
|---|
| 2025.10.22 | ₩5,886 | ₩6,143 | ₩4,245 | ₩4,645 | -21.09% | 18.2만 |
|---|
| 2025.10.21 | ₩5,806 | ₩6,207 | ₩5,806 | ₩6,207 | +6.90% | 1.7만 |
|---|
| 2025.10.20 | ₩6,047 | ₩6,047 | ₩5,806 | ₩5,926 | -1.99% | 1.4만 |
|---|
| 2025.10.17 | ₩5,846 | ₩6,127 | ₩5,806 | ₩6,047 | +3.42% | 2.3만 |
|---|
| 2025.10.16 | ₩6,355 | ₩6,355 | ₩5,766 | ₩5,806 | -8.63% | 2.4만 |
|---|
| 2025.10.15 | ₩6,407 | ₩6,607 | ₩6,127 | ₩6,167 | -3.75% | 1만 |
|---|
| 2025.10.14 | ₩6,047 | ₩6,595 | ₩6,047 | ₩6,527 | +7.95% | 9.7천 |
|---|
| 2025.10.13 | ₩6,567 | ₩6,723 | ₩6,167 | ₩6,247 | -4.88% | 1.5만 |
|---|
| 2025.10.10 | ₩7,008 | ₩7,184 | ₩6,327 | ₩6,407 | -8.57% | 4만 |
|---|