시장 데이터를 불러오는 중
전체 종목
TNL Mediagene - Ordinary Shares 과거 주가
TNL Mediagene - Ordinary Shares · TNMG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TNL Mediagene - Ordinary Shares · TNMG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,494 | ₩5,494 | ₩5,038 | ₩5,038 | -8.29% | 2.3만 |
| 2026.10.08 | ₩5,387 | ₩5,573 | ₩5,387 | ₩5,494 | +1.99% | 2.5만 |
| 2026.10.07 | ₩5,561 | ₩5,561 | ₩5,293 | ₩5,387 | -3.13% | 5.2만 |
| 2026.10.06 | ₩5,909 | ₩5,909 | ₩5,494 | ₩5,548 | -6.12% | 6.1만 |
| 2026.10.05 | ₩5,628 | ₩6,231 | ₩5,387 | ₩5,896 | +4.76% | 24.5만 |
| 2026.10.02 | ₩6,231 | ₩6,620 | ₩5,802 | ₩6,378 | +2.37% | 1123만 |
| 2026.10.01 | ₩5,494 | ₩5,655 | ₩5,494 | ₩5,561 | +1.22% | 5.4만 |
| 2026.09.30 | ₩5,507 | ₩5,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,427 |
| -1.46% |
| 2.9만 |
| 2026.09.29 | ₩6,043 | ₩6,137 | ₩5,360 | ₩5,615 | -7.10% | 16.6만 |
|---|
| 2026.09.28 | ₩5,816 | ₩6,124 | ₩5,722 | ₩5,883 | +1.15% | 3만 |
|---|
| 2026.09.25 | ₩6,740 | ₩6,740 | ₩5,869 | ₩5,883 | -12.72% | 6.8만 |
|---|
| 2026.09.24 | ₩5,842 | ₩6,754 | ₩5,589 | ₩6,714 | +14.91% | 115.3만 |
|---|
| 2026.09.23 | ₩5,320 | ₩9,514 | ₩4,864 | ₩6,084 | +14.36% | 444.6만 |
|---|
| 2026.09.22 | ₩5,735 | ₩5,735 | ₩5,239 | ₩5,239 | -8.64% | 11.6만 |
|---|
| 2026.09.21 | ₩5,239 | ₩6,137 | ₩5,092 | ₩5,816 | +11.00% | 45.5만 |
|---|
| 2026.09.18 | ₩5,816 | ₩6,740 | ₩4,610 | ₩5,186 | -10.83% | 3654.3만 |
|---|
| 2026.09.17 | ₩3,792 | ₩3,940 | ₩3,511 | ₩3,605 | -4.95% | 5.5만 |
|---|
| 2026.09.16 | ₩3,512 | ₩4,208 | ₩3,512 | ₩3,846 | +9.50% | 5.4만 |
|---|
| 2026.09.15 | ₩4,208 | ₩4,275 | ₩3,417 | ₩3,618 | -14.01% | 8.6만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,409 | ₩4,181 | ₩4,208 | -4.56% | 2.7만 |
|---|
| 2026.09.11 | ₩4,717 | ₩4,717 | ₩4,422 | ₩4,502 | -4.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,409 | ₩4,958 | ₩4,208 | ₩4,690 | +6.38% | 45만 |
|---|
| 2026.09.09 | ₩4,636 | ₩4,662 | ₩4,315 | ₩4,596 | -0.87% | 14.1만 |
|---|
| 2026.09.04 | ₩580 | ₩623 | ₩551 | ₩586 | +0.92% | 37.8만 |
|---|
| 2026.09.03 | ₩536 | ₩616 | ₩509 | ₩606 | +13.00% | 87.3만 |
|---|
| 2026.09.02 | ₩642 | ₩642 | ₩576 | ₩628 | -2.09% | 20.6만 |
|---|
| 2026.09.01 | ₩643 | ₩655 | ₩616 | ₩650 | +1.04% | 10.6만 |
|---|
| 2026.08.31 | ₩574 | ₩686 | ₩574 | ₩657 | +14.49% | 54.8만 |
|---|
| 2026.08.28 | ₩670 | ₩670 | ₩557 | ₩624 | -6.80% | 69.3만 |
|---|
| 2026.08.27 | ₩744 | ₩766 | ₩670 | ₩697 | -6.31% | 58.4만 |
|---|
| 2026.08.26 | ₩728 | ₩824 | ₩710 | ₩777 | +6.81% | 285.1만 |
|---|
| 2026.08.25 | ₩875 | ₩1,071 | ₩686 | ₩764 | -12.71% | 2억 |
|---|
| 2026.08.24 | ₩535 | ₩535 | ₩509 | ₩533 | -0.25% | 13.9만 |
|---|
| 2026.08.21 | ₩539 | ₩539 | ₩519 | ₩536 | -0.50% | 20.8만 |
|---|
| 2026.08.20 | ₩529 | ₩576 | ₩496 | ₩556 | +5.06% | 176.1만 |
|---|
| 2026.08.19 | ₩523 | ₩527 | ₩501 | ₩519 | -0.77% | 14.7만 |
|---|
| 2026.08.18 | ₩512 | ₩523 | ₩509 | ₩511 | -0.26% | 20.2만 |
|---|
| 2026.08.17 | ₩535 | ₩543 | ₩508 | ₩523 | -2.26% | 16.5만 |
|---|
| 2026.08.14 | ₩536 | ₩556 | ₩520 | ₩524 | -2.25% | 8.6만 |
|---|
| 2026.08.13 | ₩563 | ₩578 | ₩505 | ₩541 | -3.81% | 33.9만 |
|---|
| 2026.08.12 | ₩623 | ₩623 | ₩563 | ₩582 | -6.67% | 29.4만 |
|---|
| 2026.08.11 | ₩5,521 | ₩5,585 | ₩5,038 | ₩5,038 | -8.74% | 4.5만 |
|---|
| 2026.08.10 | ₩662 | ₩729 | ₩632 | ₩691 | +4.45% | 89.7만 |
|---|
| 2026.08.07 | ₩5,553 | ₩6,003 | ₩5,489 | ₩5,714 | +2.90% | 6만 |
|---|
| 2026.08.06 | ₩683 | ₩764 | ₩647 | ₩732 | +7.06% | 133.3만 |
|---|
| 2026.08.05 | ₩576 | ₩752 | ₩549 | ₩737 | +27.91% | 647.1만 |
|---|
| 2026.08.04 | ₩8,351 | ₩9,552 | ₩4,931 | ₩5,103 | -38.90% | 3193.8만 |
|---|
| 2026.08.03 | ₩490 | ₩494 | ₩434 | ₩480 | -2.19% | 79.8만 |
|---|
| 2026.07.31 | ₩496 | ₩509 | ₩465 | ₩488 | -1.62% | 37.2만 |
|---|
| 2026.07.30 | ₩509 | ₩520 | ₩496 | ₩512 | +0.53% | 25.3만 |
|---|
| 2026.07.29 | ₩3,870 | ₩4,502 | ₩3,656 | ₩4,074 | +5.26% | 6.2만 |
|---|
| 2026.07.28 | ₩473 | ₩583 | ₩417 | ₩521 | +10.20% | 2678.9만 |
|---|
| 2026.07.27 | ₩517 | ₩517 | ₩474 | ₩500 | -3.37% | 18.6만 |
|---|
| 2026.07.24 | ₩482 | ₩512 | ₩469 | ₩498 | +3.33% | 51.3만 |
|---|
| 2026.07.23 | ₩456 | ₩643 | ₩454 | ₩536 | +17.65% | 677.6만 |
|---|
| 2026.07.22 | ₩464 | ₩473 | ₩415 | ₩456 | -1.73% | 38.1만 |
|---|
| 2026.07.21 | ₩437 | ₩496 | ₩426 | ₩452 | +3.37% | 162.1만 |
|---|
| 2026.07.20 | ₩461 | ₩461 | ₩411 | ₩436 | -5.52% | 12.7만 |
|---|
| 2026.07.17 | ₩469 | ₩478 | ₩449 | ₩461 | -1.71% | 12.3만 |
|---|
| 2026.07.16 | ₩512 | ₩527 | ₩472 | ₩477 | -6.81% | 11.8만 |
|---|
| 2026.07.15 | ₩539 | ₩556 | ₩501 | ₩525 | -2.49% | 18.2만 |
|---|
| 2026.07.14 | ₩482 | ₩563 | ₩469 | ₩523 | +8.33% | 45.2만 |
|---|
| 2026.07.13 | ₩576 | ₩576 | ₩482 | ₩509 | -11.63% | 43.5만 |
|---|
| 2026.07.10 | ₩628 | ₩643 | ₩536 | ₩578 | -8.10% | 64.3만 |
|---|
| 2026.07.09 | ₩701 | ₩737 | ₩635 | ₩669 | -4.59% | 78.7만 |
|---|
| 2026.07.08 | ₩647 | ₩737 | ₩608 | ₩683 | +5.59% | 210.1만 |
|---|
| 2026.07.07 | ₩626 | ₩691 | ₩592 | ₩657 | +4.93% | 3471.9만 |
|---|
| 2026.07.06 | ₩791 | ₩829 | ₩685 | ₩697 | -11.86% | 62.4만 |
|---|
| 2026.07.02 | ₩820 | ₩878 | ₩741 | ₩820 | 0.00% | 68만 |
|---|
| 2026.07.01 | ₩745 | ₩938 | ₩737 | ₩874 | +17.27% | 206.7만 |
|---|
| 2026.06.30 | ₩1,139 | ₩1,252 | ₩776 | ₩871 | -23.53% | 892.2만 |
|---|
| 2026.06.29 | ₩1,104 | ₩1,729 | ₩1,057 | ₩1,353 | +22.57% | 3.2억 |
|---|
| 2026.06.26 | ₩667 | ₩724 | ₩638 | ₩654 | -2.01% | 3.3만 |
|---|
| 2026.06.25 | ₩663 | ₩695 | ₩631 | ₩651 | -1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩673 | ₩742 | ₩658 | ₩697 | +3.59% | 6.4만 |
|---|
| 2026.06.23 | ₩638 | ₩686 | ₩612 | ₩651 | +2.10% | 7.2만 |
|---|
| 2026.06.22 | ₩709 | ₩764 | ₩638 | ₩650 | -8.32% | 8.9만 |
|---|
| 2026.06.18 | ₩737 | ₩749 | ₩670 | ₩681 | -7.64% | 10.7만 |
|---|
| 2026.06.17 | ₩710 | ₩769 | ₩710 | ₩754 | +6.23% | 9.7만 |
|---|
| 2026.06.16 | ₩779 | ₩792 | ₩685 | ₩710 | -8.78% | 21만 |
|---|
| 2026.06.15 | ₩852 | ₩918 | ₩805 | ₩838 | -1.73% | 49.9만 |
|---|
| 2026.06.12 | ₩967 | ₩1,308 | ₩724 | ₩866 | -10.53% | 525.1만 |
|---|
| 2026.06.11 | ₩896 | ₩1,076 | ₩854 | ₩957 | +6.73% | 73.5만 |
|---|
| 2026.06.10 | ₩846 | ₩965 | ₩805 | ₩887 | +4.91% | 10.6만 |
|---|
| 2026.06.09 | ₩888 | ₩911 | ₩777 | ₩854 | -3.92% | 11.7만 |
|---|
| 2026.06.08 | ₩776 | ₩870 | ₩737 | ₩843 | +8.64% | 5.2만 |
|---|
| 2026.06.05 | ₩779 | ₩817 | ₩724 | ₩800 | +2.75% | 7.7만 |
|---|
| 2026.06.04 | ₩769 | ₩831 | ₩724 | ₩827 | +7.49% | 8.7만 |
|---|
| 2026.06.03 | ₩887 | ₩887 | ₩764 | ₩788 | -11.18% | 10.1만 |
|---|
| 2026.06.02 | ₩831 | ₩878 | ₩804 | ₩878 | +5.65% | 22.5만 |
|---|
| 2026.06.01 | ₩839 | ₩905 | ₩760 | ₩856 | +2.08% | 23.9만 |
|---|
| 2026.05.29 | ₩1,206 | ₩1,501 | ₩737 | ₩839 | -30.44% | 288만 |
|---|
| 2026.05.28 | ₩981 | ₩1,032 | ₩981 | ₩1,026 | +4.64% | 3.6만 |
|---|
| 2026.05.27 | ₩976 | ₩1,057 | ₩929 | ₩1,043 | +6.87% | 2.4만 |
|---|
| 2026.05.26 | ₩973 | ₩1,072 | ₩938 | ₩1,005 | +3.31% | 31.5만 |
|---|
| 2026.05.22 | ₩1,044 | ₩1,072 | ₩894 | ₩973 | -6.80% | 11.6만 |
|---|
| 2026.05.21 | ₩1,039 | ₩1,039 | ₩898 | ₩978 | -5.81% | 13.9만 |
|---|
| 2026.05.20 | ₩805 | ₩1,139 | ₩791 | ₩1,045 | +29.78% | 82.1만 |
|---|
| 2026.05.19 | ₩779 | ₩871 | ₩777 | ₩804 | +3.27% | 2.7만 |
|---|
| 2026.05.18 | ₩896 | ₩896 | ₩750 | ₩781 | -12.86% | 2.1만 |
|---|
| 2026.05.15 | ₩925 | ₩925 | ₩835 | ₩844 | -8.70% | 5.9만 |
|---|
| 2026.05.14 | ₩945 | ₩1,005 | ₩911 | ₩938 | -0.71% | 6만 |
|---|
| 2026.05.13 | ₩1,067 | ₩1,089 | ₩900 | ₩963 | -9.67% | 3.3만 |
|---|
| 2026.05.12 | ₩1,107 | ₩1,112 | ₩1,059 | ₩1,095 | -1.09% | 1.8만 |
|---|
| 2026.05.11 | ₩1,135 | ₩1,166 | ₩1,072 | ₩1,110 | -2.24% | 7.2만 |
|---|
| 2026.05.08 | ₩1,280 | ₩1,280 | ₩1,126 | ₩1,173 | -8.38% | 4.4만 |
|---|
| 2026.05.07 | ₩1,367 | ₩1,367 | ₩1,219 | ₩1,229 | -10.10% | 3.5만 |
|---|
| 2026.05.06 | ₩1,273 | ₩1,454 | ₩1,273 | ₩1,434 | +12.63% | 4.5만 |
|---|
| 2026.05.05 | ₩1,206 | ₩1,313 | ₩1,194 | ₩1,254 | +4.00% | 2만 |
|---|
| 2026.05.04 | ₩1,173 | ₩1,313 | ₩1,118 | ₩1,218 | +3.89% | 4.3만 |
|---|
| 2026.05.01 | ₩1,206 | ₩1,233 | ₩1,126 | ₩1,139 | -5.56% | 4.6만 |
|---|
| 2026.04.30 | ₩1,206 | ₩1,233 | ₩1,072 | ₩1,158 | -4.00% | 3.5만 |
|---|
| 2026.04.29 | ₩1,340 | ₩1,340 | ₩1,112 | ₩1,126 | -16.00% | 8.5만 |
|---|
| 2026.04.28 | ₩1,501 | ₩1,501 | ₩1,367 | ₩1,380 | -8.04% | 2.5만 |
|---|
| 2026.04.27 | ₩1,501 | ₩1,501 | ₩1,402 | ₩1,434 | -4.46% | 2.8만 |
|---|
| 2026.04.24 | ₩1,568 | ₩1,581 | ₩1,474 | ₩1,501 | -4.27% | 2.5만 |
|---|
| 2026.04.23 | ₩1,501 | ₩1,635 | ₩1,501 | ₩1,568 | +4.46% | 2.7만 |
|---|
| 2026.04.22 | ₩1,621 | ₩1,675 | ₩1,581 | ₩1,581 | -2.48% | 2.1만 |
|---|
| 2026.04.21 | ₩1,688 | ₩1,715 | ₩1,528 | ₩1,655 | -1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩1,648 | ₩1,782 | ₩1,608 | ₩1,702 | +3.25% | 24.4만 |
|---|
| 2026.04.17 | ₩1,648 | ₩1,776 | ₩1,609 | ₩1,729 | +4.88% | 11.6만 |
|---|
| 2026.04.16 | ₩1,742 | ₩1,769 | ₩1,568 | ₩1,648 | -5.38% | 5.3만 |
|---|
| 2026.04.15 | ₩2,064 | ₩2,096 | ₩1,662 | ₩1,729 | -16.23% | 24만 |
|---|
| 2026.04.14 | ₩1,849 | ₩2,399 | ₩1,782 | ₩2,131 | +15.22% | 17.7만 |
|---|
| 2026.04.13 | ₩1,702 | ₩1,715 | ₩1,501 | ₩1,702 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,782 | ₩1,806 | ₩1,650 | ₩1,675 | -6.02% | 1.4만 |
|---|
| 2026.04.09 | ₩1,997 | ₩2,037 | ₩1,662 | ₩1,769 | -11.41% | 4.8만 |
|---|
| 2026.04.08 | ₩2,224 | ₩2,275 | ₩1,970 | ₩1,990 | -10.54% | 2.7만 |
|---|
| 2026.04.07 | ₩2,358 | ₩2,546 | ₩2,144 | ₩2,211 | -6.25% | 3만 |
|---|
| 2026.04.06 | ₩2,425 | ₩2,600 | ₩2,144 | ₩2,581 | +6.41% | 1.4만 |
|---|
| 2026.04.02 | ₩2,693 | ₩2,693 | ₩2,479 | ₩2,586 | -3.98% | 7.1천 |
|---|
| 2026.04.01 | ₩2,774 | ₩2,785 | ₩2,573 | ₩2,586 | -6.76% | 2.5천 |
|---|
| 2026.03.31 | ₩2,291 | ₩2,479 | ₩2,265 | ₩2,466 | +7.60% | 8천 |
|---|
| 2026.03.30 | ₩2,278 | ₩2,326 | ₩2,184 | ₩2,198 | -3.53% | 1.9만 |
|---|
| 2026.03.27 | ₩2,653 | ₩2,653 | ₩2,372 | ₩2,479 | -6.57% | 1.3만 |
|---|
| 2026.03.26 | ₩2,667 | ₩2,720 | ₩2,546 | ₩2,613 | -2.01% | 1.5만 |
|---|
| 2026.03.25 | ₩2,667 | ₩2,747 | ₩2,667 | ₩2,680 | +0.50% | 2.9천 |
|---|
| 2026.03.24 | ₩2,760 | ₩2,760 | ₩2,630 | ₩2,630 | -4.71% | 7.1천 |
|---|
| 2026.03.23 | ₩2,805 | ₩2,805 | ₩2,693 | ₩2,760 | -1.58% | 8.4천 |
|---|
| 2026.03.20 | ₩2,718 | ₩2,868 | ₩2,640 | ₩2,720 | +0.10% | 9.4천 |
|---|
| 2026.03.19 | ₩2,707 | ₩2,707 | ₩2,628 | ₩2,707 | 0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩3,019 | ₩3,019 | ₩2,734 | ₩2,774 | -8.12% | 3.1만 |
|---|
| 2026.03.17 | ₩3,109 | ₩3,109 | ₩2,961 | ₩3,028 | -2.59% | 1.2만 |
|---|
| 2026.03.16 | ₩3,377 | ₩3,377 | ₩3,082 | ₩3,109 | -7.94% | 3.6만 |
|---|
| 2026.03.13 | ₩3,484 | ₩3,484 | ₩3,229 | ₩3,270 | -6.15% | 6천 |
|---|
| 2026.03.12 | ₩3,390 | ₩3,404 | ₩3,323 | ₩3,323 | -1.98% | 1.1만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,658 | ₩3,390 | ₩3,564 | +3.91% | 1.1만 |
|---|
| 2026.03.10 | ₩3,484 | ₩3,558 | ₩3,430 | ₩3,444 | -1.15% | 1만 |
|---|
| 2026.03.09 | ₩3,551 | ₩3,564 | ₩3,377 | ₩3,444 | -3.02% | 8.4천 |
|---|
| 2026.03.06 | ₩3,605 | ₩3,765 | ₩3,511 | ₩3,511 | -2.60% | 2.4만 |
|---|
| 2026.03.05 | ₩3,819 | ₩3,873 | ₩3,672 | ₩3,806 | -0.35% | 2.4만 |
|---|
| 2026.03.04 | ₩3,926 | ₩4,046 | ₩3,886 | ₩3,903 | -0.58% | 3.4천 |
|---|
| 2026.03.03 | ₩3,912 | ₩4,047 | ₩3,886 | ₩3,886 | -0.65% | 1.6만 |
|---|
| 2026.03.02 | ₩3,987 | ₩4,100 | ₩3,966 | ₩4,074 | +2.18% | 4.6천 |
|---|
| 2026.02.27 | ₩4,288 | ₩4,375 | ₩3,980 | ₩4,100 | -4.38% | 1.3만 |
|---|
| 2026.02.26 | ₩4,208 | ₩4,421 | ₩4,181 | ₩4,301 | +2.23% | 2.2천 |
|---|
| 2026.02.25 | ₩4,181 | ₩4,435 | ₩4,071 | ₩4,221 | +0.96% | 2.6만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,234 | ₩3,992 | ₩4,181 | +4.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,993 | ₩4,087 | ₩3,819 | ₩3,899 | -2.35% | 8.3천 |
|---|
| 2026.02.20 | ₩3,779 | ₩4,248 | ₩3,779 | ₩4,154 | +9.93% | 2만 |
|---|
| 2026.02.19 | ₩3,899 | ₩4,033 | ₩3,772 | ₩3,966 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩3,886 | ₩3,992 | ₩3,839 | ₩3,940 | +1.38% | 3.1천 |
|---|
| 2026.02.17 | ₩4,020 | ₩4,020 | ₩3,717 | ₩3,973 | -1.17% | 5.8천 |
|---|
| 2026.02.13 | ₩3,739 | ₩4,127 | ₩3,658 | ₩4,060 | +8.60% | 4.5만 |
|---|
| 2026.02.12 | ₩3,216 | ₩4,141 | ₩3,203 | ₩3,980 | +23.75% | 10.4만 |
|---|
| 2026.02.11 | ₩3,538 | ₩3,591 | ₩3,243 | ₩3,350 | -5.30% | 4.6만 |
|---|
| 2026.02.10 | ₩4,154 | ₩4,162 | ₩3,484 | ₩3,578 | -13.87% | 19만 |
|---|
| 2026.02.09 | ₩3,779 | ₩4,703 | ₩3,551 | ₩4,114 | +8.87% | 69.2만 |
|---|
| 2026.02.06 | ₩3,765 | ₩3,993 | ₩3,487 | ₩3,765 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩4,033 | ₩4,275 | ₩3,752 | ₩3,765 | -6.64% | 2.8만 |
|---|
| 2026.02.04 | ₩4,610 | ₩4,610 | ₩4,047 | ₩4,060 | -11.92% | 3.1만 |
|---|
| 2026.02.03 | ₩4,422 | ₩4,670 | ₩4,355 | ₩4,355 | -1.52% | 2.5만 |
|---|
| 2026.02.02 | ₩4,837 | ₩4,969 | ₩4,422 | ₩4,449 | -8.03% | 6.2만 |
|---|
| 2026.01.30 | ₩5,226 | ₩5,481 | ₩4,864 | ₩4,891 | -6.41% | 7.2만 |
|---|
| 2026.01.29 | ₩4,971 | ₩5,427 | ₩4,971 | ₩5,213 | +4.85% | 7.5만 |
|---|
| 2026.01.28 | ₩5,481 | ₩5,558 | ₩4,797 | ₩4,931 | -10.02% | 12.7만 |
|---|
| 2026.01.27 | ₩4,529 | ₩6,003 | ₩4,516 | ₩5,869 | +29.59% | 20.8만 |
|---|
| 2026.01.26 | ₩4,998 | ₩5,213 | ₩4,261 | ₩4,342 | -13.14% | 8.2만 |
|---|
| 2026.01.23 | ₩5,132 | ₩5,526 | ₩4,614 | ₩4,878 | -4.96% | 9.2만 |
|---|
| 2026.01.22 | ₩4,248 | ₩5,749 | ₩4,154 | ₩5,065 | +19.24% | 36.3만 |
|---|
| 2026.01.21 | ₩4,489 | ₩5,950 | ₩4,020 | ₩4,435 | -1.19% | 45.4만 |
|---|
| 2026.01.20 | ₩4,047 | ₩4,677 | ₩3,752 | ₩4,636 | +14.57% | 70.7만 |
|---|
| 2026.01.16 | ₩3,940 | ₩6,271 | ₩3,832 | ₩5,239 | +32.99% | 2776.1만 |
|---|
| 2026.01.15 | ₩2,854 | ₩3,216 | ₩2,748 | ₩3,162 | +10.80% | 12.7만 |
|---|
| 2026.01.14 | ₩3,069 | ₩3,069 | ₩2,600 | ₩2,626 | -14.41% | 9.3만 |
|---|
| 2026.01.13 | ₩3,122 | ₩3,136 | ₩2,894 | ₩2,961 | -5.15% | 6.5만 |
|---|
| 2026.01.12 | ₩3,283 | ₩3,371 | ₩3,095 | ₩3,109 | -5.31% | 2.4만 |
|---|
| 2026.01.09 | ₩3,417 | ₩3,614 | ₩3,283 | ₩3,283 | -3.92% | 3.4만 |
|---|
| 2026.01.08 | ₩3,426 | ₩3,518 | ₩3,377 | ₩3,390 | -1.06% | 1.5만 |
|---|
| 2026.01.07 | ₩3,605 | ₩3,725 | ₩3,377 | ₩3,538 | -1.86% | 5.3만 |
|---|
| 2026.01.06 | ₩3,752 | ₩3,832 | ₩3,551 | ₩3,645 | -2.86% | 6만 |
|---|
| 2026.01.05 | ₩3,645 | ₩3,752 | ₩3,512 | ₩3,725 | +2.21% | 5.4만 |
|---|
| 2026.01.02 | ₩3,739 | ₩3,953 | ₩3,578 | ₩3,752 | +0.36% | 4.5만 |
|---|
| 2025.12.31 | ₩3,618 | ₩3,838 | ₩3,471 | ₩3,658 | +1.11% | 4.2만 |
|---|
| 2025.12.30 | ₩3,390 | ₩4,007 | ₩3,350 | ₩3,645 | +7.51% | 13.1만 |
|---|
| 2025.12.29 | ₩3,698 | ₩3,752 | ₩3,363 | ₩3,430 | -7.25% | 13.5만 |
|---|
| 2025.12.26 | ₩3,417 | ₩3,826 | ₩3,350 | ₩3,739 | +9.41% | 34만 |
|---|
| 2025.12.24 | ₩3,819 | ₩4,596 | ₩3,216 | ₩3,417 | -10.53% | 849.6만 |
|---|
| 2025.12.23 | ₩3,832 | ₩4,181 | ₩3,216 | ₩3,685 | -3.85% | 28.8만 |
|---|
| 2025.12.22 | ₩3,886 | ₩5,146 | ₩3,511 | ₩3,886 | 0.00% | 63.9만 |
|---|
| 2025.12.19 | ₩3,779 | ₩3,993 | ₩3,538 | ₩3,672 | -2.84% | 16.7만 |
|---|
| 2025.12.18 | ₩5,548 | ₩5,735 | ₩5,146 | ₩5,306 | -4.35% | 2.9만 |
|---|
| 2025.12.17 | ₩5,762 | ₩5,896 | ₩5,548 | ₩5,548 | -3.72% | 1.8만 |
|---|
| 2025.12.16 | ₩5,574 | ₩5,869 | ₩5,467 | ₩5,628 | +0.96% | 2.6만 |
|---|
| 2025.12.15 | ₩6,486 | ₩6,781 | ₩4,958 | ₩5,467 | -15.70% | 6.8만 |
|---|
| 2025.12.12 | ₩7,102 | ₩7,236 | ₩6,459 | ₩6,620 | -6.79% | 4.7만 |
|---|
| 2025.12.11 | ₩7,424 | ₩7,424 | ₩6,968 | ₩7,102 | -4.33% | 2.8만 |
|---|
| 2025.12.10 | ₩7,343 | ₩7,370 | ₩7,102 | ₩7,183 | -2.19% | 2.4만 |
|---|
| 2025.12.09 | ₩7,451 | ₩7,504 | ₩6,968 | ₩7,370 | -1.08% | 4만 |
|---|
| 2025.12.08 | ₩7,477 | ₩8,040 | ₩7,290 | ₩7,317 | -2.15% | 5.9만 |
|---|
| 2025.12.05 | ₩7,826 | ₩7,987 | ₩7,236 | ₩7,236 | -7.53% | 4.7만 |
|---|
| 2025.12.04 | ₩7,397 | ₩8,040 | ₩7,397 | ₩7,987 | +7.97% | 3.3만 |
|---|
| 2025.12.03 | ₩7,343 | ₩7,638 | ₩7,209 | ₩7,370 | +0.36% | 2.8만 |
|---|
| 2025.12.02 | ₩7,799 | ₩7,906 | ₩7,451 | ₩7,504 | -3.78% | 2.4만 |
|---|
| 2025.12.01 | ₩8,040 | ₩8,121 | ₩7,504 | ₩7,665 | -4.67% | 4.5만 |
|---|
| 2025.11.28 | ₩9,112 | ₩9,112 | ₩7,987 | ₩8,201 | -10.00% | 4.1만 |
|---|
| 2025.11.26 | ₩8,844 | ₩9,246 | ₩8,442 | ₩8,925 | +0.91% | 4.6만 |
|---|
| 2025.11.25 | ₩8,844 | ₩8,925 | ₩8,442 | ₩8,925 | +0.91% | 4.4만 |
|---|
| 2025.11.24 | ₩8,281 | ₩9,166 | ₩7,906 | ₩8,764 | +5.83% | 12.4만 |
|---|
| 2025.11.21 | ₩8,013 | ₩8,228 | ₩7,290 | ₩8,067 | +0.67% | 7.1만 |
|---|
| 2025.11.20 | ₩8,442 | ₩8,496 | ₩7,772 | ₩8,013 | -5.08% | 7.2만 |
|---|
| 2025.11.19 | ₩8,040 | ₩8,791 | ₩7,826 | ₩8,308 | +3.33% | 8.7만 |
|---|
| 2025.11.18 | ₩8,576 | ₩8,576 | ₩7,772 | ₩8,281 | -3.44% | 11.4만 |
|---|
| 2025.11.17 | ₩8,362 | ₩8,978 | ₩8,067 | ₩8,442 | +0.96% | 16.5만 |
|---|
| 2025.11.14 | ₩9,380 | ₩9,782 | ₩8,121 | ₩8,549 | -8.86% | 49.9만 |
|---|
| 2025.11.13 | ₩14,794 | ₩15,544 | ₩10,238 | ₩11,015 | -25.54% | 2280.9만 |
|---|
| 2025.11.12 | ₩8,791 | ₩8,844 | ₩7,745 | ₩8,040 | -8.54% | 8.1만 |
|---|
| 2025.11.11 | ₩7,745 | ₩9,648 | ₩7,638 | ₩9,112 | +17.65% | 29.5만 |
|---|
| 2025.11.10 | ₩7,745 | ₩7,745 | ₩7,504 | ₩7,558 | -2.42% | 1.7만 |
|---|
| 2025.11.07 | ₩7,317 | ₩7,826 | ₩7,263 | ₩7,585 | +3.66% | 2만 |
|---|
| 2025.11.06 | ₩7,799 | ₩7,799 | ₩7,290 | ₩7,370 | -5.50% | 2.3만 |
|---|
| 2025.11.05 | ₩7,504 | ₩8,040 | ₩7,504 | ₩7,611 | +1.43% | 5만 |
|---|
| 2025.11.04 | ₩8,308 | ₩8,442 | ₩7,585 | ₩7,719 | -7.10% | 12.7만 |
|---|
| 2025.11.03 | ₩8,844 | ₩9,032 | ₩8,603 | ₩8,710 | -1.52% | 3.7만 |
|---|
| 2025.10.31 | ₩9,112 | ₩9,407 | ₩8,871 | ₩9,032 | -0.88% | 4.3만 |
|---|
| 2025.10.30 | ₩8,710 | ₩9,595 | ₩8,576 | ₩9,112 | +4.62% | 10.5만 |
|---|
| 2025.10.29 | ₩9,059 | ₩9,621 | ₩8,630 | ₩8,898 | -1.78% | 8.1만 |
|---|
| 2025.10.28 | ₩8,710 | ₩9,648 | ₩8,710 | ₩9,166 | +5.23% | 10.9만 |
|---|
| 2025.10.27 | ₩8,844 | ₩9,648 | ₩8,496 | ₩8,898 | +0.61% | 11만 |
|---|
| 2025.10.24 | ₩8,978 | ₩9,112 | ₩8,255 | ₩8,844 | -1.49% | 7.1만 |
|---|
| 2025.10.23 | ₩9,755 | ₩9,782 | ₩8,603 | ₩8,925 | -8.52% | 7.6만 |
|---|
| 2025.10.22 | ₩8,094 | ₩10,720 | ₩7,906 | ₩9,568 | +18.21% | 28.9만 |
|---|
| 2025.10.21 | ₩8,603 | ₩8,764 | ₩8,121 | ₩8,281 | -3.74% | 6.4만 |
|---|
| 2025.10.20 | ₩8,576 | ₩9,541 | ₩8,549 | ₩8,683 | +1.25% | 7.2만 |
|---|
| 2025.10.17 | ₩9,112 | ₩9,514 | ₩8,496 | ₩8,710 | -4.41% | 7만 |
|---|
| 2025.10.16 | ₩9,943 | ₩10,693 | ₩9,032 | ₩9,273 | -6.74% | 14.1만 |
|---|
| 2025.10.15 | ₩9,380 | ₩11,390 | ₩9,246 | ₩9,755 | +4.00% | 19만 |
|---|
| 2025.10.14 | ₩9,353 | ₩10,479 | ₩9,005 | ₩9,407 | +0.57% | 15만 |
|---|
| 2025.10.13 | ₩10,345 | ₩11,337 | ₩9,434 | ₩10,023 | -3.11% | 20.4만 |
|---|
| 2025.10.10 | ₩12,328 | ₩13,400 | ₩10,988 | ₩11,283 | -8.48% | 31.4만 |
|---|