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 | ₩5,479 | ₩5,479 | ₩5,025 | ₩5,025 | -8.29% | 2.3만 |
| 2026.10.08 | ₩5,372 | ₩5,558 | ₩5,372 | ₩5,479 | +1.99% | 2.5만 |
| 2026.10.07 | ₩5,546 | ₩5,546 | ₩5,278 | ₩5,372 | -3.13% | 5.2만 |
| 2026.10.06 | ₩5,893 | ₩5,893 | ₩5,479 | ₩5,532 | -6.12% | 6.1만 |
| 2026.10.05 | ₩5,613 | ₩6,214 | ₩5,372 | ₩5,880 | +4.76% | 24.5만 |
| 2026.10.02 | ₩6,214 | ₩6,601 | ₩5,786 | ₩6,361 | +2.37% | 1123만 |
| 2026.10.01 | ₩5,479 | ₩5,639 | ₩5,479 | ₩5,546 | +1.22% | 5.4만 |
| 2026.09.30 | ₩5,492 | ₩5,613 | ₩5,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,412 |
| -1.46% |
| 2.9만 |
| 2026.09.29 | ₩6,027 | ₩6,120 | ₩5,345 | ₩5,599 | -7.10% | 16.6만 |
|---|
| 2026.09.28 | ₩5,800 | ₩6,107 | ₩5,706 | ₩5,866 | +1.15% | 3만 |
|---|
| 2026.09.25 | ₩6,722 | ₩6,722 | ₩5,853 | ₩5,866 | -12.72% | 6.8만 |
|---|
| 2026.09.24 | ₩5,826 | ₩6,735 | ₩5,574 | ₩6,695 | +14.91% | 115.3만 |
|---|
| 2026.09.23 | ₩5,305 | ₩9,488 | ₩4,851 | ₩6,067 | +14.36% | 444.6만 |
|---|
| 2026.09.22 | ₩5,719 | ₩5,719 | ₩5,225 | ₩5,225 | -8.64% | 11.6만 |
|---|
| 2026.09.21 | ₩5,225 | ₩6,120 | ₩5,078 | ₩5,800 | +11.00% | 45.5만 |
|---|
| 2026.09.18 | ₩5,800 | ₩6,722 | ₩4,597 | ₩5,172 | -10.83% | 3654.3만 |
|---|
| 2026.09.17 | ₩3,782 | ₩3,929 | ₩3,501 | ₩3,595 | -4.95% | 5.5만 |
|---|
| 2026.09.16 | ₩3,502 | ₩4,196 | ₩3,502 | ₩3,835 | +9.50% | 5.4만 |
|---|
| 2026.09.15 | ₩4,196 | ₩4,263 | ₩3,408 | ₩3,608 | -14.01% | 8.6만 |
|---|
| 2026.09.14 | ₩4,396 | ₩4,396 | ₩4,169 | ₩4,196 | -4.56% | 2.7만 |
|---|
| 2026.09.11 | ₩4,704 | ₩4,704 | ₩4,410 | ₩4,490 | -4.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,396 | ₩4,944 | ₩4,196 | ₩4,677 | +6.38% | 45만 |
|---|
| 2026.09.09 | ₩4,624 | ₩4,649 | ₩4,303 | ₩4,584 | -0.87% | 14.1만 |
|---|
| 2026.09.04 | ₩579 | ₩621 | ₩549 | ₩584 | +0.92% | 37.8만 |
|---|
| 2026.09.03 | ₩535 | ₩615 | ₩508 | ₩604 | +13.00% | 87.3만 |
|---|
| 2026.09.02 | ₩640 | ₩640 | ₩575 | ₩627 | -2.09% | 20.6만 |
|---|
| 2026.09.01 | ₩641 | ₩653 | ₩615 | ₩648 | +1.04% | 10.6만 |
|---|
| 2026.08.31 | ₩572 | ₩684 | ₩572 | ₩655 | +14.49% | 54.8만 |
|---|
| 2026.08.28 | ₩668 | ₩668 | ₩556 | ₩623 | -6.80% | 69.3만 |
|---|
| 2026.08.27 | ₩742 | ₩764 | ₩668 | ₩695 | -6.31% | 58.4만 |
|---|
| 2026.08.26 | ₩726 | ₩822 | ₩708 | ₩775 | +6.81% | 285.1만 |
|---|
| 2026.08.25 | ₩873 | ₩1,068 | ₩684 | ₩762 | -12.71% | 2억 |
|---|
| 2026.08.24 | ₩533 | ₩533 | ₩508 | ₩532 | -0.25% | 13.9만 |
|---|
| 2026.08.21 | ₩537 | ₩537 | ₩517 | ₩535 | -0.50% | 20.8만 |
|---|
| 2026.08.20 | ₩528 | ₩575 | ₩494 | ₩555 | +5.06% | 176.1만 |
|---|
| 2026.08.19 | ₩521 | ₩525 | ₩500 | ₩517 | -0.77% | 14.7만 |
|---|
| 2026.08.18 | ₩510 | ₩521 | ₩508 | ₩509 | -0.26% | 20.2만 |
|---|
| 2026.08.17 | ₩533 | ₩541 | ₩506 | ₩521 | -2.26% | 16.5만 |
|---|
| 2026.08.14 | ₩535 | ₩555 | ₩518 | ₩522 | -2.25% | 8.6만 |
|---|
| 2026.08.13 | ₩561 | ₩576 | ₩504 | ₩540 | -3.81% | 33.9만 |
|---|
| 2026.08.12 | ₩621 | ₩621 | ₩561 | ₩580 | -6.67% | 29.4만 |
|---|
| 2026.08.11 | ₩5,506 | ₩5,570 | ₩5,025 | ₩5,025 | -8.74% | 4.5만 |
|---|
| 2026.08.10 | ₩660 | ₩727 | ₩631 | ₩690 | +4.45% | 89.7만 |
|---|
| 2026.08.07 | ₩5,538 | ₩5,987 | ₩5,474 | ₩5,698 | +2.90% | 6만 |
|---|
| 2026.08.06 | ₩682 | ₩762 | ₩645 | ₩730 | +7.06% | 133.3만 |
|---|
| 2026.08.05 | ₩575 | ₩750 | ₩548 | ₩735 | +27.91% | 647.1만 |
|---|
| 2026.08.04 | ₩8,328 | ₩9,525 | ₩4,918 | ₩5,089 | -38.90% | 3193.8만 |
|---|
| 2026.08.03 | ₩489 | ₩493 | ₩433 | ₩478 | -2.19% | 79.8만 |
|---|
| 2026.07.31 | ₩494 | ₩508 | ₩464 | ₩486 | -1.62% | 37.2만 |
|---|
| 2026.07.30 | ₩508 | ₩518 | ₩494 | ₩510 | +0.53% | 25.3만 |
|---|
| 2026.07.29 | ₩3,859 | ₩4,490 | ₩3,645 | ₩4,062 | +5.26% | 6.2만 |
|---|
| 2026.07.28 | ₩472 | ₩581 | ₩416 | ₩520 | +10.20% | 2678.9만 |
|---|
| 2026.07.27 | ₩516 | ₩516 | ₩473 | ₩498 | -3.37% | 18.6만 |
|---|
| 2026.07.24 | ₩481 | ₩510 | ₩468 | ₩497 | +3.33% | 51.3만 |
|---|
| 2026.07.23 | ₩454 | ₩641 | ₩453 | ₩535 | +17.65% | 677.6만 |
|---|
| 2026.07.22 | ₩462 | ₩472 | ₩414 | ₩454 | -1.73% | 38.1만 |
|---|
| 2026.07.21 | ₩436 | ₩494 | ₩425 | ₩450 | +3.37% | 162.1만 |
|---|
| 2026.07.20 | ₩460 | ₩460 | ₩410 | ₩434 | -5.52% | 12.7만 |
|---|
| 2026.07.17 | ₩468 | ₩477 | ₩448 | ₩460 | -1.71% | 12.3만 |
|---|
| 2026.07.16 | ₩510 | ₩525 | ₩470 | ₩476 | -6.81% | 11.8만 |
|---|
| 2026.07.15 | ₩537 | ₩555 | ₩500 | ₩524 | -2.49% | 18.2만 |
|---|
| 2026.07.14 | ₩481 | ₩561 | ₩468 | ₩521 | +8.33% | 45.2만 |
|---|
| 2026.07.13 | ₩575 | ₩575 | ₩481 | ₩508 | -11.63% | 43.5만 |
|---|
| 2026.07.10 | ₩627 | ₩641 | ₩535 | ₩576 | -8.10% | 64.3만 |
|---|
| 2026.07.09 | ₩699 | ₩735 | ₩633 | ₩667 | -4.59% | 78.7만 |
|---|
| 2026.07.08 | ₩645 | ₩735 | ₩607 | ₩682 | +5.59% | 210.1만 |
|---|
| 2026.07.07 | ₩624 | ₩690 | ₩591 | ₩655 | +4.93% | 3471.9만 |
|---|
| 2026.07.06 | ₩788 | ₩827 | ₩683 | ₩695 | -11.86% | 62.4만 |
|---|
| 2026.07.02 | ₩818 | ₩875 | ₩739 | ₩818 | 0.00% | 68만 |
|---|
| 2026.07.01 | ₩743 | ₩935 | ₩735 | ₩871 | +17.27% | 206.7만 |
|---|
| 2026.06.30 | ₩1,136 | ₩1,248 | ₩774 | ₩869 | -23.53% | 892.2만 |
|---|
| 2026.06.29 | ₩1,101 | ₩1,724 | ₩1,054 | ₩1,350 | +22.57% | 3.2억 |
|---|
| 2026.06.26 | ₩665 | ₩722 | ₩636 | ₩652 | -2.01% | 3.3만 |
|---|
| 2026.06.25 | ₩661 | ₩694 | ₩629 | ₩649 | -1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩671 | ₩740 | ₩656 | ₩695 | +3.59% | 6.4만 |
|---|
| 2026.06.23 | ₩636 | ₩684 | ₩611 | ₩649 | +2.10% | 7.2만 |
|---|
| 2026.06.22 | ₩707 | ₩762 | ₩636 | ₩648 | -8.32% | 8.9만 |
|---|
| 2026.06.18 | ₩735 | ₩747 | ₩668 | ₩679 | -7.64% | 10.7만 |
|---|
| 2026.06.17 | ₩708 | ₩767 | ₩708 | ₩752 | +6.23% | 9.7만 |
|---|
| 2026.06.16 | ₩776 | ₩790 | ₩683 | ₩708 | -8.78% | 21만 |
|---|
| 2026.06.15 | ₩850 | ₩915 | ₩803 | ₩835 | -1.73% | 49.9만 |
|---|
| 2026.06.12 | ₩965 | ₩1,304 | ₩722 | ₩863 | -10.53% | 525.1만 |
|---|
| 2026.06.11 | ₩894 | ₩1,073 | ₩851 | ₩954 | +6.73% | 73.5만 |
|---|
| 2026.06.10 | ₩843 | ₩962 | ₩803 | ₩885 | +4.91% | 10.6만 |
|---|
| 2026.06.09 | ₩886 | ₩909 | ₩775 | ₩851 | -3.92% | 11.7만 |
|---|
| 2026.06.08 | ₩774 | ₩867 | ₩735 | ₩841 | +8.64% | 5.2만 |
|---|
| 2026.06.05 | ₩776 | ₩815 | ₩722 | ₩798 | +2.75% | 7.7만 |
|---|
| 2026.06.04 | ₩767 | ₩829 | ₩722 | ₩825 | +7.49% | 8.7만 |
|---|
| 2026.06.03 | ₩885 | ₩885 | ₩762 | ₩786 | -11.18% | 10.1만 |
|---|
| 2026.06.02 | ₩829 | ₩875 | ₩802 | ₩875 | +5.65% | 22.5만 |
|---|
| 2026.06.01 | ₩837 | ₩902 | ₩758 | ₩854 | +2.08% | 23.9만 |
|---|
| 2026.05.29 | ₩1,203 | ₩1,497 | ₩735 | ₩837 | -30.44% | 288만 |
|---|
| 2026.05.28 | ₩978 | ₩1,029 | ₩978 | ₩1,024 | +4.64% | 3.6만 |
|---|
| 2026.05.27 | ₩973 | ₩1,054 | ₩926 | ₩1,040 | +6.87% | 2.4만 |
|---|
| 2026.05.26 | ₩970 | ₩1,069 | ₩935 | ₩1,002 | +3.31% | 31.5만 |
|---|
| 2026.05.22 | ₩1,041 | ₩1,069 | ₩891 | ₩970 | -6.80% | 11.6만 |
|---|
| 2026.05.21 | ₩1,036 | ₩1,036 | ₩895 | ₩976 | -5.81% | 13.9만 |
|---|
| 2026.05.20 | ₩803 | ₩1,136 | ₩788 | ₩1,042 | +29.78% | 82.1만 |
|---|
| 2026.05.19 | ₩776 | ₩869 | ₩775 | ₩802 | +3.27% | 2.7만 |
|---|
| 2026.05.18 | ₩894 | ₩894 | ₩748 | ₩779 | -12.86% | 2.1만 |
|---|
| 2026.05.15 | ₩922 | ₩922 | ₩833 | ₩842 | -8.70% | 5.9만 |
|---|
| 2026.05.14 | ₩942 | ₩1,002 | ₩909 | ₩935 | -0.71% | 6만 |
|---|
| 2026.05.13 | ₩1,064 | ₩1,086 | ₩898 | ₩961 | -9.67% | 3.3만 |
|---|
| 2026.05.12 | ₩1,104 | ₩1,109 | ₩1,056 | ₩1,092 | -1.09% | 1.8만 |
|---|
| 2026.05.11 | ₩1,132 | ₩1,163 | ₩1,069 | ₩1,106 | -2.24% | 7.2만 |
|---|
| 2026.05.08 | ₩1,276 | ₩1,276 | ₩1,123 | ₩1,169 | -8.38% | 4.4만 |
|---|
| 2026.05.07 | ₩1,363 | ₩1,363 | ₩1,216 | ₩1,225 | -10.10% | 3.5만 |
|---|
| 2026.05.06 | ₩1,269 | ₩1,450 | ₩1,269 | ₩1,430 | +12.63% | 4.5만 |
|---|
| 2026.05.05 | ₩1,203 | ₩1,310 | ₩1,191 | ₩1,251 | +4.00% | 2만 |
|---|
| 2026.05.04 | ₩1,169 | ₩1,310 | ₩1,114 | ₩1,215 | +3.89% | 4.3만 |
|---|
| 2026.05.01 | ₩1,203 | ₩1,229 | ₩1,123 | ₩1,136 | -5.56% | 4.6만 |
|---|
| 2026.04.30 | ₩1,203 | ₩1,229 | ₩1,069 | ₩1,155 | -4.00% | 3.5만 |
|---|
| 2026.04.29 | ₩1,336 | ₩1,336 | ₩1,109 | ₩1,123 | -16.00% | 8.5만 |
|---|
| 2026.04.28 | ₩1,497 | ₩1,497 | ₩1,363 | ₩1,376 | -8.04% | 2.5만 |
|---|
| 2026.04.27 | ₩1,497 | ₩1,497 | ₩1,398 | ₩1,430 | -4.46% | 2.8만 |
|---|
| 2026.04.24 | ₩1,563 | ₩1,577 | ₩1,470 | ₩1,497 | -4.27% | 2.5만 |
|---|
| 2026.04.23 | ₩1,497 | ₩1,630 | ₩1,497 | ₩1,563 | +4.46% | 2.7만 |
|---|
| 2026.04.22 | ₩1,617 | ₩1,670 | ₩1,577 | ₩1,577 | -2.48% | 2.1만 |
|---|
| 2026.04.21 | ₩1,684 | ₩1,710 | ₩1,523 | ₩1,650 | -1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩1,644 | ₩1,777 | ₩1,604 | ₩1,697 | +3.25% | 24.4만 |
|---|
| 2026.04.17 | ₩1,644 | ₩1,771 | ₩1,605 | ₩1,724 | +4.88% | 11.6만 |
|---|
| 2026.04.16 | ₩1,737 | ₩1,764 | ₩1,563 | ₩1,644 | -5.38% | 5.3만 |
|---|
| 2026.04.15 | ₩2,058 | ₩2,090 | ₩1,657 | ₩1,724 | -16.23% | 24만 |
|---|
| 2026.04.14 | ₩1,844 | ₩2,392 | ₩1,777 | ₩2,125 | +15.22% | 17.7만 |
|---|
| 2026.04.13 | ₩1,697 | ₩1,710 | ₩1,497 | ₩1,697 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,777 | ₩1,801 | ₩1,645 | ₩1,670 | -6.02% | 1.4만 |
|---|
| 2026.04.09 | ₩1,991 | ₩2,031 | ₩1,657 | ₩1,764 | -11.41% | 4.8만 |
|---|
| 2026.04.08 | ₩2,218 | ₩2,269 | ₩1,964 | ₩1,984 | -10.54% | 2.7만 |
|---|
| 2026.04.07 | ₩2,352 | ₩2,539 | ₩2,138 | ₩2,205 | -6.25% | 3만 |
|---|
| 2026.04.06 | ₩2,419 | ₩2,592 | ₩2,138 | ₩2,574 | +6.41% | 1.4만 |
|---|
| 2026.04.02 | ₩2,686 | ₩2,686 | ₩2,472 | ₩2,579 | -3.98% | 7.1천 |
|---|
| 2026.04.01 | ₩2,766 | ₩2,777 | ₩2,566 | ₩2,579 | -6.76% | 2.5천 |
|---|
| 2026.03.31 | ₩2,285 | ₩2,472 | ₩2,258 | ₩2,459 | +7.60% | 8천 |
|---|
| 2026.03.30 | ₩2,272 | ₩2,320 | ₩2,178 | ₩2,192 | -3.53% | 1.9만 |
|---|
| 2026.03.27 | ₩2,646 | ₩2,646 | ₩2,365 | ₩2,472 | -6.57% | 1.3만 |
|---|
| 2026.03.26 | ₩2,659 | ₩2,713 | ₩2,539 | ₩2,606 | -2.01% | 1.5만 |
|---|
| 2026.03.25 | ₩2,659 | ₩2,739 | ₩2,659 | ₩2,673 | +0.50% | 2.9천 |
|---|
| 2026.03.24 | ₩2,753 | ₩2,753 | ₩2,623 | ₩2,623 | -4.71% | 7.1천 |
|---|
| 2026.03.23 | ₩2,797 | ₩2,797 | ₩2,686 | ₩2,753 | -1.58% | 8.4천 |
|---|
| 2026.03.20 | ₩2,710 | ₩2,860 | ₩2,633 | ₩2,713 | +0.10% | 9.4천 |
|---|
| 2026.03.19 | ₩2,699 | ₩2,699 | ₩2,621 | ₩2,699 | 0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩3,011 | ₩3,011 | ₩2,726 | ₩2,766 | -8.12% | 3.1만 |
|---|
| 2026.03.17 | ₩3,100 | ₩3,100 | ₩2,953 | ₩3,020 | -2.59% | 1.2만 |
|---|
| 2026.03.16 | ₩3,368 | ₩3,368 | ₩3,074 | ₩3,100 | -7.94% | 3.6만 |
|---|
| 2026.03.13 | ₩3,474 | ₩3,474 | ₩3,221 | ₩3,261 | -6.15% | 6천 |
|---|
| 2026.03.12 | ₩3,381 | ₩3,394 | ₩3,314 | ₩3,314 | -1.98% | 1.1만 |
|---|
| 2026.03.11 | ₩3,421 | ₩3,648 | ₩3,381 | ₩3,555 | +3.91% | 1.1만 |
|---|
| 2026.03.10 | ₩3,474 | ₩3,548 | ₩3,421 | ₩3,434 | -1.15% | 1만 |
|---|
| 2026.03.09 | ₩3,541 | ₩3,555 | ₩3,368 | ₩3,434 | -3.02% | 8.4천 |
|---|
| 2026.03.06 | ₩3,595 | ₩3,755 | ₩3,501 | ₩3,501 | -2.60% | 2.4만 |
|---|
| 2026.03.05 | ₩3,808 | ₩3,862 | ₩3,661 | ₩3,795 | -0.35% | 2.4만 |
|---|
| 2026.03.04 | ₩3,915 | ₩4,034 | ₩3,875 | ₩3,893 | -0.58% | 3.4천 |
|---|
| 2026.03.03 | ₩3,901 | ₩4,036 | ₩3,875 | ₩3,875 | -0.65% | 1.6만 |
|---|
| 2026.03.02 | ₩3,976 | ₩4,089 | ₩3,955 | ₩4,062 | +2.18% | 4.6천 |
|---|
| 2026.02.27 | ₩4,276 | ₩4,363 | ₩3,969 | ₩4,089 | -4.38% | 1.3만 |
|---|
| 2026.02.26 | ₩4,196 | ₩4,408 | ₩4,169 | ₩4,290 | +2.23% | 2.2천 |
|---|
| 2026.02.25 | ₩4,169 | ₩4,423 | ₩4,060 | ₩4,209 | +0.96% | 2.6만 |
|---|
| 2026.02.24 | ₩4,009 | ₩4,223 | ₩3,981 | ₩4,169 | +4.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,982 | ₩4,076 | ₩3,808 | ₩3,889 | -2.35% | 8.3천 |
|---|
| 2026.02.20 | ₩3,768 | ₩4,236 | ₩3,768 | ₩4,143 | +9.93% | 2만 |
|---|
| 2026.02.19 | ₩3,889 | ₩4,022 | ₩3,762 | ₩3,955 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩3,875 | ₩3,981 | ₩3,829 | ₩3,929 | +1.38% | 3.1천 |
|---|
| 2026.02.17 | ₩4,009 | ₩4,009 | ₩3,707 | ₩3,962 | -1.17% | 5.8천 |
|---|
| 2026.02.13 | ₩3,728 | ₩4,116 | ₩3,648 | ₩4,049 | +8.60% | 4.5만 |
|---|
| 2026.02.12 | ₩3,207 | ₩4,129 | ₩3,194 | ₩3,969 | +23.75% | 10.4만 |
|---|
| 2026.02.11 | ₩3,528 | ₩3,581 | ₩3,234 | ₩3,341 | -5.30% | 4.6만 |
|---|
| 2026.02.10 | ₩4,143 | ₩4,151 | ₩3,474 | ₩3,568 | -13.87% | 19만 |
|---|
| 2026.02.09 | ₩3,768 | ₩4,690 | ₩3,541 | ₩4,102 | +8.87% | 69.2만 |
|---|
| 2026.02.06 | ₩3,755 | ₩3,982 | ₩3,477 | ₩3,755 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩4,022 | ₩4,263 | ₩3,742 | ₩3,755 | -6.64% | 2.8만 |
|---|
| 2026.02.04 | ₩4,597 | ₩4,597 | ₩4,036 | ₩4,049 | -11.92% | 3.1만 |
|---|
| 2026.02.03 | ₩4,410 | ₩4,657 | ₩4,343 | ₩4,343 | -1.52% | 2.5만 |
|---|
| 2026.02.02 | ₩4,824 | ₩4,955 | ₩4,410 | ₩4,437 | -8.03% | 6.2만 |
|---|
| 2026.01.30 | ₩5,212 | ₩5,466 | ₩4,851 | ₩4,878 | -6.41% | 7.2만 |
|---|
| 2026.01.29 | ₩4,958 | ₩5,412 | ₩4,958 | ₩5,198 | +4.85% | 7.5만 |
|---|
| 2026.01.28 | ₩5,466 | ₩5,543 | ₩4,784 | ₩4,918 | -10.02% | 12.7만 |
|---|
| 2026.01.27 | ₩4,517 | ₩5,987 | ₩4,503 | ₩5,853 | +29.59% | 20.8만 |
|---|
| 2026.01.26 | ₩4,984 | ₩5,198 | ₩4,249 | ₩4,330 | -13.14% | 8.2만 |
|---|
| 2026.01.23 | ₩5,118 | ₩5,511 | ₩4,601 | ₩4,864 | -4.96% | 9.2만 |
|---|
| 2026.01.22 | ₩4,236 | ₩5,733 | ₩4,143 | ₩5,051 | +19.24% | 36.3만 |
|---|
| 2026.01.21 | ₩4,477 | ₩5,933 | ₩4,009 | ₩4,423 | -1.19% | 45.4만 |
|---|
| 2026.01.20 | ₩4,036 | ₩4,664 | ₩3,742 | ₩4,624 | +14.57% | 70.7만 |
|---|
| 2026.01.16 | ₩3,929 | ₩6,254 | ₩3,822 | ₩5,225 | +32.99% | 2776.1만 |
|---|
| 2026.01.15 | ₩2,846 | ₩3,207 | ₩2,741 | ₩3,154 | +10.80% | 12.7만 |
|---|
| 2026.01.14 | ₩3,060 | ₩3,060 | ₩2,592 | ₩2,619 | -14.41% | 9.3만 |
|---|
| 2026.01.13 | ₩3,114 | ₩3,127 | ₩2,886 | ₩2,953 | -5.15% | 6.5만 |
|---|
| 2026.01.12 | ₩3,274 | ₩3,362 | ₩3,087 | ₩3,100 | -5.31% | 2.4만 |
|---|
| 2026.01.09 | ₩3,408 | ₩3,604 | ₩3,274 | ₩3,274 | -3.92% | 3.4만 |
|---|
| 2026.01.08 | ₩3,417 | ₩3,508 | ₩3,368 | ₩3,381 | -1.06% | 1.5만 |
|---|
| 2026.01.07 | ₩3,595 | ₩3,715 | ₩3,368 | ₩3,528 | -1.86% | 5.3만 |
|---|
| 2026.01.06 | ₩3,742 | ₩3,822 | ₩3,541 | ₩3,635 | -2.86% | 6만 |
|---|
| 2026.01.05 | ₩3,635 | ₩3,742 | ₩3,502 | ₩3,715 | +2.21% | 5.4만 |
|---|
| 2026.01.02 | ₩3,728 | ₩3,942 | ₩3,568 | ₩3,742 | +0.36% | 4.5만 |
|---|
| 2025.12.31 | ₩3,608 | ₩3,827 | ₩3,461 | ₩3,648 | +1.11% | 4.2만 |
|---|
| 2025.12.30 | ₩3,381 | ₩3,996 | ₩3,341 | ₩3,635 | +7.51% | 13.1만 |
|---|
| 2025.12.29 | ₩3,688 | ₩3,742 | ₩3,354 | ₩3,421 | -7.25% | 13.5만 |
|---|
| 2025.12.26 | ₩3,408 | ₩3,815 | ₩3,341 | ₩3,728 | +9.41% | 34만 |
|---|
| 2025.12.24 | ₩3,808 | ₩4,584 | ₩3,207 | ₩3,408 | -10.53% | 849.6만 |
|---|
| 2025.12.23 | ₩3,822 | ₩4,169 | ₩3,207 | ₩3,675 | -3.85% | 28.8만 |
|---|
| 2025.12.22 | ₩3,875 | ₩5,131 | ₩3,501 | ₩3,875 | 0.00% | 63.9만 |
|---|
| 2025.12.19 | ₩3,768 | ₩3,982 | ₩3,528 | ₩3,661 | -2.84% | 16.7만 |
|---|
| 2025.12.18 | ₩5,532 | ₩5,719 | ₩5,131 | ₩5,292 | -4.35% | 2.9만 |
|---|
| 2025.12.17 | ₩5,746 | ₩5,880 | ₩5,532 | ₩5,532 | -3.72% | 1.8만 |
|---|
| 2025.12.16 | ₩5,559 | ₩5,853 | ₩5,452 | ₩5,613 | +0.96% | 2.6만 |
|---|
| 2025.12.15 | ₩6,468 | ₩6,762 | ₩4,944 | ₩5,452 | -15.70% | 6.8만 |
|---|
| 2025.12.12 | ₩7,082 | ₩7,216 | ₩6,441 | ₩6,601 | -6.79% | 4.7만 |
|---|
| 2025.12.11 | ₩7,403 | ₩7,403 | ₩6,949 | ₩7,082 | -4.33% | 2.8만 |
|---|
| 2025.12.10 | ₩7,323 | ₩7,350 | ₩7,082 | ₩7,163 | -2.19% | 2.4만 |
|---|
| 2025.12.09 | ₩7,430 | ₩7,483 | ₩6,949 | ₩7,350 | -1.08% | 4만 |
|---|
| 2025.12.08 | ₩7,457 | ₩8,018 | ₩7,270 | ₩7,296 | -2.15% | 5.9만 |
|---|
| 2025.12.05 | ₩7,804 | ₩7,964 | ₩7,216 | ₩7,216 | -7.53% | 4.7만 |
|---|
| 2025.12.04 | ₩7,376 | ₩8,018 | ₩7,376 | ₩7,964 | +7.97% | 3.3만 |
|---|
| 2025.12.03 | ₩7,323 | ₩7,617 | ₩7,189 | ₩7,350 | +0.36% | 2.8만 |
|---|
| 2025.12.02 | ₩7,777 | ₩7,884 | ₩7,430 | ₩7,483 | -3.78% | 2.4만 |
|---|
| 2025.12.01 | ₩8,018 | ₩8,098 | ₩7,483 | ₩7,644 | -4.67% | 4.5만 |
|---|
| 2025.11.28 | ₩9,087 | ₩9,087 | ₩7,964 | ₩8,178 | -10.00% | 4.1만 |
|---|
| 2025.11.26 | ₩8,820 | ₩9,221 | ₩8,419 | ₩8,900 | +0.91% | 4.6만 |
|---|
| 2025.11.25 | ₩8,820 | ₩8,900 | ₩8,419 | ₩8,900 | +0.91% | 4.4만 |
|---|
| 2025.11.24 | ₩8,258 | ₩9,140 | ₩7,884 | ₩8,739 | +5.83% | 12.4만 |
|---|
| 2025.11.21 | ₩7,991 | ₩8,205 | ₩7,270 | ₩8,045 | +0.67% | 7.1만 |
|---|
| 2025.11.20 | ₩8,419 | ₩8,472 | ₩7,751 | ₩7,991 | -5.08% | 7.2만 |
|---|
| 2025.11.19 | ₩8,018 | ₩8,766 | ₩7,804 | ₩8,285 | +3.33% | 8.7만 |
|---|
| 2025.11.18 | ₩8,552 | ₩8,552 | ₩7,751 | ₩8,258 | -3.44% | 11.4만 |
|---|
| 2025.11.17 | ₩8,339 | ₩8,953 | ₩8,045 | ₩8,419 | +0.96% | 16.5만 |
|---|
| 2025.11.14 | ₩9,354 | ₩9,755 | ₩8,098 | ₩8,526 | -8.86% | 49.9만 |
|---|
| 2025.11.13 | ₩14,753 | ₩15,501 | ₩10,209 | ₩10,984 | -25.54% | 2280.9만 |
|---|
| 2025.11.12 | ₩8,766 | ₩8,820 | ₩7,724 | ₩8,018 | -8.54% | 8.1만 |
|---|
| 2025.11.11 | ₩7,724 | ₩9,621 | ₩7,617 | ₩9,087 | +17.65% | 29.5만 |
|---|
| 2025.11.10 | ₩7,724 | ₩7,724 | ₩7,483 | ₩7,537 | -2.42% | 1.7만 |
|---|
| 2025.11.07 | ₩7,296 | ₩7,804 | ₩7,243 | ₩7,564 | +3.66% | 2만 |
|---|
| 2025.11.06 | ₩7,777 | ₩7,777 | ₩7,270 | ₩7,350 | -5.50% | 2.3만 |
|---|
| 2025.11.05 | ₩7,483 | ₩8,018 | ₩7,483 | ₩7,590 | +1.43% | 5만 |
|---|
| 2025.11.04 | ₩8,285 | ₩8,419 | ₩7,564 | ₩7,697 | -7.10% | 12.7만 |
|---|
| 2025.11.03 | ₩8,820 | ₩9,007 | ₩8,579 | ₩8,686 | -1.52% | 3.7만 |
|---|
| 2025.10.31 | ₩9,087 | ₩9,381 | ₩8,846 | ₩9,007 | -0.88% | 4.3만 |
|---|
| 2025.10.30 | ₩8,686 | ₩9,568 | ₩8,552 | ₩9,087 | +4.62% | 10.5만 |
|---|
| 2025.10.29 | ₩9,033 | ₩9,595 | ₩8,606 | ₩8,873 | -1.78% | 8.1만 |
|---|
| 2025.10.28 | ₩8,686 | ₩9,621 | ₩8,686 | ₩9,140 | +5.23% | 10.9만 |
|---|
| 2025.10.27 | ₩8,820 | ₩9,621 | ₩8,472 | ₩8,873 | +0.61% | 11만 |
|---|
| 2025.10.24 | ₩8,953 | ₩9,087 | ₩8,232 | ₩8,820 | -1.49% | 7.1만 |
|---|
| 2025.10.23 | ₩9,728 | ₩9,755 | ₩8,579 | ₩8,900 | -8.52% | 7.6만 |
|---|
| 2025.10.22 | ₩8,071 | ₩10,690 | ₩7,884 | ₩9,541 | +18.21% | 28.9만 |
|---|
| 2025.10.21 | ₩8,579 | ₩8,739 | ₩8,098 | ₩8,258 | -3.74% | 6.4만 |
|---|
| 2025.10.20 | ₩8,552 | ₩9,515 | ₩8,526 | ₩8,659 | +1.25% | 7.2만 |
|---|
| 2025.10.17 | ₩9,087 | ₩9,488 | ₩8,472 | ₩8,686 | -4.41% | 7만 |
|---|
| 2025.10.16 | ₩9,915 | ₩10,664 | ₩9,007 | ₩9,247 | -6.74% | 14.1만 |
|---|
| 2025.10.15 | ₩9,354 | ₩11,359 | ₩9,221 | ₩9,728 | +4.00% | 19만 |
|---|
| 2025.10.14 | ₩9,327 | ₩10,450 | ₩8,980 | ₩9,381 | +0.57% | 15만 |
|---|
| 2025.10.13 | ₩10,316 | ₩11,305 | ₩9,408 | ₩9,996 | -3.11% | 20.4만 |
|---|
| 2025.10.10 | ₩12,294 | ₩13,363 | ₩10,958 | ₩11,252 | -8.48% | 31.4만 |
|---|