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 | ₩5,471 | ₩5,471 | ₩5,017 | ₩5,017 | -8.29% | 2.3만 |
| 2026.10.08 | ₩5,364 | ₩5,549 | ₩5,364 | ₩5,471 | +1.99% | 2.5만 |
| 2026.10.07 | ₩5,537 | ₩5,537 | ₩5,270 | ₩5,364 | -3.13% | 5.2만 |
| 2026.10.06 | ₩5,884 | ₩5,884 | ₩5,471 | ₩5,524 | -6.12% | 6.1만 |
| 2026.10.05 | ₩5,604 | ₩6,204 | ₩5,364 | ₩5,871 | +4.76% | 24.5만 |
| 2026.10.02 | ₩6,204 | ₩6,591 | ₩5,777 | ₩6,351 | +2.37% | 1123만 |
| 2026.10.01 | ₩5,471 | ₩5,631 | ₩5,471 | ₩5,537 | +1.22% | 5.4만 |
| 2026.09.30 | ₩5,484 | ₩5,604 | ₩5,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,404 |
| -1.46% |
| 2.9만 |
| 2026.09.29 | ₩6,018 | ₩6,111 | ₩5,337 | ₩5,591 | -7.10% | 16.6만 |
|---|
| 2026.09.28 | ₩5,791 | ₩6,098 | ₩5,697 | ₩5,857 | +1.15% | 3만 |
|---|
| 2026.09.25 | ₩6,711 | ₩6,711 | ₩5,844 | ₩5,857 | -12.72% | 6.8만 |
|---|
| 2026.09.24 | ₩5,817 | ₩6,725 | ₩5,565 | ₩6,685 | +14.91% | 115.3만 |
|---|
| 2026.09.23 | ₩5,297 | ₩9,473 | ₩4,843 | ₩6,058 | +14.36% | 444.6만 |
|---|
| 2026.09.22 | ₩5,711 | ₩5,711 | ₩5,217 | ₩5,217 | -8.64% | 11.6만 |
|---|
| 2026.09.21 | ₩5,217 | ₩6,111 | ₩5,070 | ₩5,791 | +11.00% | 45.5만 |
|---|
| 2026.09.18 | ₩5,791 | ₩6,711 | ₩4,590 | ₩5,164 | -10.83% | 3654.3만 |
|---|
| 2026.09.17 | ₩3,776 | ₩3,923 | ₩3,496 | ₩3,589 | -4.95% | 5.5만 |
|---|
| 2026.09.16 | ₩3,497 | ₩4,190 | ₩3,497 | ₩3,829 | +9.50% | 5.4만 |
|---|
| 2026.09.15 | ₩4,190 | ₩4,256 | ₩3,402 | ₩3,603 | -14.01% | 8.6만 |
|---|
| 2026.09.14 | ₩4,390 | ₩4,390 | ₩4,163 | ₩4,190 | -4.56% | 2.7만 |
|---|
| 2026.09.11 | ₩4,697 | ₩4,697 | ₩4,403 | ₩4,483 | -4.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,390 | ₩4,937 | ₩4,190 | ₩4,670 | +6.38% | 45만 |
|---|
| 2026.09.09 | ₩4,617 | ₩4,642 | ₩4,296 | ₩4,577 | -0.87% | 14.1만 |
|---|
| 2026.09.04 | ₩578 | ₩620 | ₩548 | ₩583 | +0.92% | 37.8만 |
|---|
| 2026.09.03 | ₩534 | ₩614 | ₩507 | ₩603 | +13.00% | 87.3만 |
|---|
| 2026.09.02 | ₩639 | ₩639 | ₩574 | ₩626 | -2.09% | 20.6만 |
|---|
| 2026.09.01 | ₩640 | ₩652 | ₩614 | ₩647 | +1.04% | 10.6만 |
|---|
| 2026.08.31 | ₩571 | ₩683 | ₩571 | ₩654 | +14.49% | 54.8만 |
|---|
| 2026.08.28 | ₩667 | ₩667 | ₩555 | ₩622 | -6.80% | 69.3만 |
|---|
| 2026.08.27 | ₩741 | ₩763 | ₩667 | ₩694 | -6.31% | 58.4만 |
|---|
| 2026.08.26 | ₩725 | ₩821 | ₩707 | ₩774 | +6.81% | 285.1만 |
|---|
| 2026.08.25 | ₩871 | ₩1,066 | ₩683 | ₩761 | -12.71% | 2억 |
|---|
| 2026.08.24 | ₩532 | ₩532 | ₩507 | ₩531 | -0.25% | 13.9만 |
|---|
| 2026.08.21 | ₩536 | ₩536 | ₩516 | ₩534 | -0.50% | 20.8만 |
|---|
| 2026.08.20 | ₩527 | ₩574 | ₩494 | ₩554 | +5.06% | 176.1만 |
|---|
| 2026.08.19 | ₩520 | ₩524 | ₩499 | ₩516 | -0.77% | 14.7만 |
|---|
| 2026.08.18 | ₩510 | ₩520 | ₩507 | ₩508 | -0.26% | 20.2만 |
|---|
| 2026.08.17 | ₩532 | ₩540 | ₩506 | ₩520 | -2.26% | 16.5만 |
|---|
| 2026.08.14 | ₩534 | ₩554 | ₩518 | ₩522 | -2.25% | 8.6만 |
|---|
| 2026.08.13 | ₩560 | ₩575 | ₩503 | ₩539 | -3.81% | 33.9만 |
|---|
| 2026.08.12 | ₩620 | ₩620 | ₩560 | ₩579 | -6.67% | 29.4만 |
|---|
| 2026.08.11 | ₩5,497 | ₩5,561 | ₩5,017 | ₩5,017 | -8.74% | 4.5만 |
|---|
| 2026.08.10 | ₩659 | ₩726 | ₩630 | ₩688 | +4.45% | 89.7만 |
|---|
| 2026.08.07 | ₩5,529 | ₩5,978 | ₩5,465 | ₩5,689 | +2.90% | 6만 |
|---|
| 2026.08.06 | ₩680 | ₩761 | ₩644 | ₩729 | +7.06% | 133.3만 |
|---|
| 2026.08.05 | ₩574 | ₩749 | ₩547 | ₩734 | +27.91% | 647.1만 |
|---|
| 2026.08.04 | ₩8,315 | ₩9,511 | ₩4,910 | ₩5,081 | -38.90% | 3193.8만 |
|---|
| 2026.08.03 | ₩488 | ₩492 | ₩432 | ₩478 | -2.19% | 79.8만 |
|---|
| 2026.07.31 | ₩494 | ₩507 | ₩463 | ₩486 | -1.62% | 37.2만 |
|---|
| 2026.07.30 | ₩507 | ₩518 | ₩494 | ₩510 | +0.53% | 25.3만 |
|---|
| 2026.07.29 | ₩3,853 | ₩4,483 | ₩3,640 | ₩4,056 | +5.26% | 6.2만 |
|---|
| 2026.07.28 | ₩471 | ₩580 | ₩415 | ₩519 | +10.20% | 2678.9만 |
|---|
| 2026.07.27 | ₩515 | ₩515 | ₩472 | ₩498 | -3.37% | 18.6만 |
|---|
| 2026.07.24 | ₩480 | ₩510 | ₩467 | ₩496 | +3.33% | 51.3만 |
|---|
| 2026.07.23 | ₩454 | ₩640 | ₩452 | ₩534 | +17.65% | 677.6만 |
|---|
| 2026.07.22 | ₩462 | ₩471 | ₩414 | ₩454 | -1.73% | 38.1만 |
|---|
| 2026.07.21 | ₩435 | ₩494 | ₩424 | ₩450 | +3.37% | 162.1만 |
|---|
| 2026.07.20 | ₩459 | ₩459 | ₩410 | ₩434 | -5.52% | 12.7만 |
|---|
| 2026.07.17 | ₩467 | ₩476 | ₩447 | ₩459 | -1.71% | 12.3만 |
|---|
| 2026.07.16 | ₩510 | ₩524 | ₩470 | ₩475 | -6.81% | 11.8만 |
|---|
| 2026.07.15 | ₩536 | ₩554 | ₩499 | ₩523 | -2.49% | 18.2만 |
|---|
| 2026.07.14 | ₩480 | ₩560 | ₩467 | ₩520 | +8.33% | 45.2만 |
|---|
| 2026.07.13 | ₩574 | ₩574 | ₩480 | ₩507 | -11.63% | 43.5만 |
|---|
| 2026.07.10 | ₩626 | ₩640 | ₩534 | ₩575 | -8.10% | 64.3만 |
|---|
| 2026.07.09 | ₩698 | ₩734 | ₩632 | ₩666 | -4.59% | 78.7만 |
|---|
| 2026.07.08 | ₩644 | ₩734 | ₩606 | ₩680 | +5.59% | 210.1만 |
|---|
| 2026.07.07 | ₩623 | ₩688 | ₩590 | ₩654 | +4.93% | 3471.9만 |
|---|
| 2026.07.06 | ₩787 | ₩826 | ₩682 | ₩694 | -11.86% | 62.4만 |
|---|
| 2026.07.02 | ₩817 | ₩874 | ₩738 | ₩817 | 0.00% | 68만 |
|---|
| 2026.07.01 | ₩742 | ₩934 | ₩734 | ₩870 | +17.27% | 206.7만 |
|---|
| 2026.06.30 | ₩1,134 | ₩1,246 | ₩773 | ₩867 | -23.53% | 892.2만 |
|---|
| 2026.06.29 | ₩1,099 | ₩1,721 | ₩1,053 | ₩1,348 | +22.57% | 3.2억 |
|---|
| 2026.06.26 | ₩664 | ₩721 | ₩635 | ₩651 | -2.01% | 3.3만 |
|---|
| 2026.06.25 | ₩660 | ₩692 | ₩628 | ₩648 | -1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩670 | ₩739 | ₩655 | ₩694 | +3.59% | 6.4만 |
|---|
| 2026.06.23 | ₩635 | ₩683 | ₩610 | ₩648 | +2.10% | 7.2만 |
|---|
| 2026.06.22 | ₩706 | ₩761 | ₩635 | ₩647 | -8.32% | 8.9만 |
|---|
| 2026.06.18 | ₩734 | ₩746 | ₩667 | ₩678 | -7.64% | 10.7만 |
|---|
| 2026.06.17 | ₩707 | ₩766 | ₩707 | ₩751 | +6.23% | 9.7만 |
|---|
| 2026.06.16 | ₩775 | ₩789 | ₩682 | ₩707 | -8.78% | 21만 |
|---|
| 2026.06.15 | ₩849 | ₩914 | ₩802 | ₩834 | -1.73% | 49.9만 |
|---|
| 2026.06.12 | ₩963 | ₩1,302 | ₩721 | ₩862 | -10.53% | 525.1만 |
|---|
| 2026.06.11 | ₩893 | ₩1,071 | ₩850 | ₩953 | +6.73% | 73.5만 |
|---|
| 2026.06.10 | ₩842 | ₩961 | ₩802 | ₩883 | +4.91% | 10.6만 |
|---|
| 2026.06.09 | ₩885 | ₩907 | ₩774 | ₩850 | -3.92% | 11.7만 |
|---|
| 2026.06.08 | ₩773 | ₩866 | ₩734 | ₩839 | +8.64% | 5.2만 |
|---|
| 2026.06.05 | ₩775 | ₩814 | ₩721 | ₩797 | +2.75% | 7.7만 |
|---|
| 2026.06.04 | ₩766 | ₩827 | ₩721 | ₩823 | +7.49% | 8.7만 |
|---|
| 2026.06.03 | ₩883 | ₩883 | ₩761 | ₩785 | -11.18% | 10.1만 |
|---|
| 2026.06.02 | ₩827 | ₩874 | ₩801 | ₩874 | +5.65% | 22.5만 |
|---|
| 2026.06.01 | ₩835 | ₩901 | ₩757 | ₩853 | +2.08% | 23.9만 |
|---|
| 2026.05.29 | ₩1,201 | ₩1,494 | ₩734 | ₩835 | -30.44% | 288만 |
|---|
| 2026.05.28 | ₩977 | ₩1,027 | ₩977 | ₩1,022 | +4.64% | 3.6만 |
|---|
| 2026.05.27 | ₩971 | ₩1,053 | ₩925 | ₩1,038 | +6.87% | 2.4만 |
|---|
| 2026.05.26 | ₩969 | ₩1,067 | ₩934 | ₩1,001 | +3.31% | 31.5만 |
|---|
| 2026.05.22 | ₩1,039 | ₩1,067 | ₩890 | ₩969 | -6.80% | 11.6만 |
|---|
| 2026.05.21 | ₩1,034 | ₩1,034 | ₩894 | ₩974 | -5.81% | 13.9만 |
|---|
| 2026.05.20 | ₩802 | ₩1,134 | ₩787 | ₩1,041 | +29.78% | 82.1만 |
|---|
| 2026.05.19 | ₩775 | ₩867 | ₩774 | ₩801 | +3.27% | 2.7만 |
|---|
| 2026.05.18 | ₩893 | ₩893 | ₩747 | ₩778 | -12.86% | 2.1만 |
|---|
| 2026.05.15 | ₩921 | ₩921 | ₩831 | ₩841 | -8.70% | 5.9만 |
|---|
| 2026.05.14 | ₩941 | ₩1,001 | ₩907 | ₩934 | -0.71% | 6만 |
|---|
| 2026.05.13 | ₩1,062 | ₩1,085 | ₩897 | ₩959 | -9.67% | 3.3만 |
|---|
| 2026.05.12 | ₩1,102 | ₩1,107 | ₩1,054 | ₩1,090 | -1.09% | 1.8만 |
|---|
| 2026.05.11 | ₩1,130 | ₩1,161 | ₩1,067 | ₩1,105 | -2.24% | 7.2만 |
|---|
| 2026.05.08 | ₩1,274 | ₩1,274 | ₩1,121 | ₩1,167 | -8.38% | 4.4만 |
|---|
| 2026.05.07 | ₩1,361 | ₩1,361 | ₩1,214 | ₩1,224 | -10.10% | 3.5만 |
|---|
| 2026.05.06 | ₩1,268 | ₩1,448 | ₩1,268 | ₩1,428 | +12.63% | 4.5만 |
|---|
| 2026.05.05 | ₩1,201 | ₩1,308 | ₩1,189 | ₩1,249 | +4.00% | 2만 |
|---|
| 2026.05.04 | ₩1,167 | ₩1,308 | ₩1,113 | ₩1,213 | +3.89% | 4.3만 |
|---|
| 2026.05.01 | ₩1,201 | ₩1,228 | ₩1,121 | ₩1,134 | -5.56% | 4.6만 |
|---|
| 2026.04.30 | ₩1,201 | ₩1,228 | ₩1,067 | ₩1,153 | -4.00% | 3.5만 |
|---|
| 2026.04.29 | ₩1,334 | ₩1,334 | ₩1,107 | ₩1,121 | -16.00% | 8.5만 |
|---|
| 2026.04.28 | ₩1,494 | ₩1,494 | ₩1,361 | ₩1,374 | -8.04% | 2.5만 |
|---|
| 2026.04.27 | ₩1,494 | ₩1,494 | ₩1,396 | ₩1,428 | -4.46% | 2.8만 |
|---|
| 2026.04.24 | ₩1,561 | ₩1,574 | ₩1,468 | ₩1,494 | -4.27% | 2.5만 |
|---|
| 2026.04.23 | ₩1,494 | ₩1,628 | ₩1,494 | ₩1,561 | +4.46% | 2.7만 |
|---|
| 2026.04.22 | ₩1,614 | ₩1,668 | ₩1,574 | ₩1,574 | -2.48% | 2.1만 |
|---|
| 2026.04.21 | ₩1,681 | ₩1,708 | ₩1,521 | ₩1,648 | -1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩1,641 | ₩1,775 | ₩1,601 | ₩1,695 | +3.25% | 24.4만 |
|---|
| 2026.04.17 | ₩1,641 | ₩1,768 | ₩1,602 | ₩1,721 | +4.88% | 11.6만 |
|---|
| 2026.04.16 | ₩1,735 | ₩1,761 | ₩1,561 | ₩1,641 | -5.38% | 5.3만 |
|---|
| 2026.04.15 | ₩2,055 | ₩2,087 | ₩1,654 | ₩1,721 | -16.23% | 24만 |
|---|
| 2026.04.14 | ₩1,841 | ₩2,388 | ₩1,775 | ₩2,121 | +15.22% | 17.7만 |
|---|
| 2026.04.13 | ₩1,695 | ₩1,708 | ₩1,494 | ₩1,695 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,775 | ₩1,799 | ₩1,642 | ₩1,668 | -6.02% | 1.4만 |
|---|
| 2026.04.09 | ₩1,988 | ₩2,028 | ₩1,654 | ₩1,761 | -11.41% | 4.8만 |
|---|
| 2026.04.08 | ₩2,215 | ₩2,266 | ₩1,961 | ₩1,981 | -10.54% | 2.7만 |
|---|
| 2026.04.07 | ₩2,348 | ₩2,535 | ₩2,135 | ₩2,202 | -6.25% | 3만 |
|---|
| 2026.04.06 | ₩2,415 | ₩2,588 | ₩2,135 | ₩2,570 | +6.41% | 1.4만 |
|---|
| 2026.04.02 | ₩2,682 | ₩2,682 | ₩2,468 | ₩2,575 | -3.98% | 7.1천 |
|---|
| 2026.04.01 | ₩2,762 | ₩2,773 | ₩2,562 | ₩2,575 | -6.76% | 2.5천 |
|---|
| 2026.03.31 | ₩2,282 | ₩2,468 | ₩2,255 | ₩2,455 | +7.60% | 8천 |
|---|
| 2026.03.30 | ₩2,268 | ₩2,316 | ₩2,175 | ₩2,188 | -3.53% | 1.9만 |
|---|
| 2026.03.27 | ₩2,642 | ₩2,642 | ₩2,362 | ₩2,468 | -6.57% | 1.3만 |
|---|
| 2026.03.26 | ₩2,655 | ₩2,709 | ₩2,535 | ₩2,602 | -2.01% | 1.5만 |
|---|
| 2026.03.25 | ₩2,655 | ₩2,735 | ₩2,655 | ₩2,669 | +0.50% | 2.9천 |
|---|
| 2026.03.24 | ₩2,749 | ₩2,749 | ₩2,619 | ₩2,619 | -4.71% | 7.1천 |
|---|
| 2026.03.23 | ₩2,793 | ₩2,793 | ₩2,682 | ₩2,749 | -1.58% | 8.4천 |
|---|
| 2026.03.20 | ₩2,706 | ₩2,855 | ₩2,629 | ₩2,709 | +0.10% | 9.4천 |
|---|
| 2026.03.19 | ₩2,695 | ₩2,695 | ₩2,617 | ₩2,695 | 0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩3,006 | ₩3,006 | ₩2,722 | ₩2,762 | -8.12% | 3.1만 |
|---|
| 2026.03.17 | ₩3,096 | ₩3,096 | ₩2,949 | ₩3,015 | -2.59% | 1.2만 |
|---|
| 2026.03.16 | ₩3,362 | ₩3,362 | ₩3,069 | ₩3,096 | -7.94% | 3.6만 |
|---|
| 2026.03.13 | ₩3,469 | ₩3,469 | ₩3,216 | ₩3,256 | -6.15% | 6천 |
|---|
| 2026.03.12 | ₩3,376 | ₩3,389 | ₩3,309 | ₩3,309 | -1.98% | 1.1만 |
|---|
| 2026.03.11 | ₩3,416 | ₩3,643 | ₩3,376 | ₩3,549 | +3.91% | 1.1만 |
|---|
| 2026.03.10 | ₩3,469 | ₩3,542 | ₩3,416 | ₩3,429 | -1.15% | 1만 |
|---|
| 2026.03.09 | ₩3,536 | ₩3,549 | ₩3,362 | ₩3,429 | -3.02% | 8.4천 |
|---|
| 2026.03.06 | ₩3,589 | ₩3,749 | ₩3,496 | ₩3,496 | -2.60% | 2.4만 |
|---|
| 2026.03.05 | ₩3,803 | ₩3,856 | ₩3,656 | ₩3,789 | -0.35% | 2.4만 |
|---|
| 2026.03.04 | ₩3,909 | ₩4,028 | ₩3,869 | ₩3,887 | -0.58% | 3.4천 |
|---|
| 2026.03.03 | ₩3,895 | ₩4,029 | ₩3,869 | ₩3,869 | -0.65% | 1.6만 |
|---|
| 2026.03.02 | ₩3,969 | ₩4,083 | ₩3,949 | ₩4,056 | +2.18% | 4.6천 |
|---|
| 2026.02.27 | ₩4,270 | ₩4,356 | ₩3,963 | ₩4,083 | -4.38% | 1.3만 |
|---|
| 2026.02.26 | ₩4,190 | ₩4,402 | ₩4,163 | ₩4,283 | +2.23% | 2.2천 |
|---|
| 2026.02.25 | ₩4,163 | ₩4,416 | ₩4,054 | ₩4,203 | +0.96% | 2.6만 |
|---|
| 2026.02.24 | ₩4,003 | ₩4,216 | ₩3,975 | ₩4,163 | +4.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,976 | ₩4,070 | ₩3,803 | ₩3,883 | -2.35% | 8.3천 |
|---|
| 2026.02.20 | ₩3,763 | ₩4,230 | ₩3,763 | ₩4,136 | +9.93% | 2만 |
|---|
| 2026.02.19 | ₩3,883 | ₩4,016 | ₩3,756 | ₩3,949 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩3,869 | ₩3,975 | ₩3,823 | ₩3,923 | +1.38% | 3.1천 |
|---|
| 2026.02.17 | ₩4,003 | ₩4,003 | ₩3,701 | ₩3,956 | -1.17% | 5.8천 |
|---|
| 2026.02.13 | ₩3,723 | ₩4,110 | ₩3,643 | ₩4,043 | +8.60% | 4.5만 |
|---|
| 2026.02.12 | ₩3,202 | ₩4,123 | ₩3,189 | ₩3,963 | +23.75% | 10.4만 |
|---|
| 2026.02.11 | ₩3,522 | ₩3,576 | ₩3,229 | ₩3,336 | -5.30% | 4.6만 |
|---|
| 2026.02.10 | ₩4,136 | ₩4,144 | ₩3,469 | ₩3,563 | -13.87% | 19만 |
|---|
| 2026.02.09 | ₩3,763 | ₩4,683 | ₩3,536 | ₩4,096 | +8.87% | 69.2만 |
|---|
| 2026.02.06 | ₩3,749 | ₩3,976 | ₩3,472 | ₩3,749 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩4,016 | ₩4,256 | ₩3,736 | ₩3,749 | -6.64% | 2.8만 |
|---|
| 2026.02.04 | ₩4,590 | ₩4,590 | ₩4,029 | ₩4,043 | -11.92% | 3.1만 |
|---|
| 2026.02.03 | ₩4,403 | ₩4,650 | ₩4,336 | ₩4,336 | -1.52% | 2.5만 |
|---|
| 2026.02.02 | ₩4,817 | ₩4,947 | ₩4,403 | ₩4,430 | -8.03% | 6.2만 |
|---|
| 2026.01.30 | ₩5,204 | ₩5,457 | ₩4,843 | ₩4,870 | -6.41% | 7.2만 |
|---|
| 2026.01.29 | ₩4,950 | ₩5,404 | ₩4,950 | ₩5,190 | +4.85% | 7.5만 |
|---|
| 2026.01.28 | ₩5,457 | ₩5,535 | ₩4,777 | ₩4,910 | -10.02% | 12.7만 |
|---|
| 2026.01.27 | ₩4,510 | ₩5,978 | ₩4,496 | ₩5,844 | +29.59% | 20.8만 |
|---|
| 2026.01.26 | ₩4,977 | ₩5,190 | ₩4,243 | ₩4,323 | -13.14% | 8.2만 |
|---|
| 2026.01.23 | ₩5,110 | ₩5,503 | ₩4,594 | ₩4,857 | -4.96% | 9.2만 |
|---|
| 2026.01.22 | ₩4,230 | ₩5,724 | ₩4,136 | ₩5,044 | +19.24% | 36.3만 |
|---|
| 2026.01.21 | ₩4,470 | ₩5,924 | ₩4,003 | ₩4,416 | -1.19% | 45.4만 |
|---|
| 2026.01.20 | ₩4,029 | ₩4,657 | ₩3,736 | ₩4,617 | +14.57% | 70.7만 |
|---|
| 2026.01.16 | ₩3,923 | ₩6,244 | ₩3,816 | ₩5,217 | +32.99% | 2776.1만 |
|---|
| 2026.01.15 | ₩2,842 | ₩3,202 | ₩2,737 | ₩3,149 | +10.80% | 12.7만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,055 | ₩2,588 | ₩2,615 | -14.41% | 9.3만 |
|---|
| 2026.01.13 | ₩3,109 | ₩3,122 | ₩2,882 | ₩2,949 | -5.15% | 6.5만 |
|---|
| 2026.01.12 | ₩3,269 | ₩3,357 | ₩3,082 | ₩3,096 | -5.31% | 2.4만 |
|---|
| 2026.01.09 | ₩3,402 | ₩3,599 | ₩3,269 | ₩3,269 | -3.92% | 3.4만 |
|---|
| 2026.01.08 | ₩3,412 | ₩3,502 | ₩3,362 | ₩3,376 | -1.06% | 1.5만 |
|---|
| 2026.01.07 | ₩3,589 | ₩3,709 | ₩3,362 | ₩3,522 | -1.86% | 5.3만 |
|---|
| 2026.01.06 | ₩3,736 | ₩3,816 | ₩3,536 | ₩3,629 | -2.86% | 6만 |
|---|
| 2026.01.05 | ₩3,629 | ₩3,736 | ₩3,497 | ₩3,709 | +2.21% | 5.4만 |
|---|
| 2026.01.02 | ₩3,723 | ₩3,936 | ₩3,563 | ₩3,736 | +0.36% | 4.5만 |
|---|
| 2025.12.31 | ₩3,603 | ₩3,821 | ₩3,456 | ₩3,643 | +1.11% | 4.2만 |
|---|
| 2025.12.30 | ₩3,376 | ₩3,989 | ₩3,336 | ₩3,629 | +7.51% | 13.1만 |
|---|
| 2025.12.29 | ₩3,683 | ₩3,736 | ₩3,349 | ₩3,416 | -7.25% | 13.5만 |
|---|
| 2025.12.26 | ₩3,402 | ₩3,809 | ₩3,336 | ₩3,723 | +9.41% | 34만 |
|---|
| 2025.12.24 | ₩3,803 | ₩4,577 | ₩3,202 | ₩3,402 | -10.53% | 849.6만 |
|---|
| 2025.12.23 | ₩3,816 | ₩4,163 | ₩3,202 | ₩3,669 | -3.85% | 28.8만 |
|---|
| 2025.12.22 | ₩3,869 | ₩5,124 | ₩3,496 | ₩3,869 | 0.00% | 63.9만 |
|---|
| 2025.12.19 | ₩3,763 | ₩3,976 | ₩3,522 | ₩3,656 | -2.84% | 16.7만 |
|---|
| 2025.12.18 | ₩5,524 | ₩5,711 | ₩5,124 | ₩5,284 | -4.35% | 2.9만 |
|---|
| 2025.12.17 | ₩5,737 | ₩5,871 | ₩5,524 | ₩5,524 | -3.72% | 1.8만 |
|---|
| 2025.12.16 | ₩5,551 | ₩5,844 | ₩5,444 | ₩5,604 | +0.96% | 2.6만 |
|---|
| 2025.12.15 | ₩6,458 | ₩6,751 | ₩4,937 | ₩5,444 | -15.70% | 6.8만 |
|---|
| 2025.12.12 | ₩7,072 | ₩7,205 | ₩6,431 | ₩6,591 | -6.79% | 4.7만 |
|---|
| 2025.12.11 | ₩7,392 | ₩7,392 | ₩6,938 | ₩7,072 | -4.33% | 2.8만 |
|---|
| 2025.12.10 | ₩7,312 | ₩7,338 | ₩7,072 | ₩7,152 | -2.19% | 2.4만 |
|---|
| 2025.12.09 | ₩7,419 | ₩7,472 | ₩6,938 | ₩7,338 | -1.08% | 4만 |
|---|
| 2025.12.08 | ₩7,445 | ₩8,006 | ₩7,258 | ₩7,285 | -2.15% | 5.9만 |
|---|
| 2025.12.05 | ₩7,792 | ₩7,952 | ₩7,205 | ₩7,205 | -7.53% | 4.7만 |
|---|
| 2025.12.04 | ₩7,365 | ₩8,006 | ₩7,365 | ₩7,952 | +7.97% | 3.3만 |
|---|
| 2025.12.03 | ₩7,312 | ₩7,605 | ₩7,178 | ₩7,338 | +0.36% | 2.8만 |
|---|
| 2025.12.02 | ₩7,765 | ₩7,872 | ₩7,419 | ₩7,472 | -3.78% | 2.4만 |
|---|
| 2025.12.01 | ₩8,006 | ₩8,086 | ₩7,472 | ₩7,632 | -4.67% | 4.5만 |
|---|
| 2025.11.28 | ₩9,073 | ₩9,073 | ₩7,952 | ₩8,166 | -10.00% | 4.1만 |
|---|
| 2025.11.26 | ₩8,806 | ₩9,206 | ₩8,406 | ₩8,886 | +0.91% | 4.6만 |
|---|
| 2025.11.25 | ₩8,806 | ₩8,886 | ₩8,406 | ₩8,886 | +0.91% | 4.4만 |
|---|
| 2025.11.24 | ₩8,246 | ₩9,126 | ₩7,872 | ₩8,726 | +5.83% | 12.4만 |
|---|
| 2025.11.21 | ₩7,979 | ₩8,192 | ₩7,258 | ₩8,032 | +0.67% | 7.1만 |
|---|
| 2025.11.20 | ₩8,406 | ₩8,459 | ₩7,739 | ₩7,979 | -5.08% | 7.2만 |
|---|
| 2025.11.19 | ₩8,006 | ₩8,753 | ₩7,792 | ₩8,272 | +3.33% | 8.7만 |
|---|
| 2025.11.18 | ₩8,539 | ₩8,539 | ₩7,739 | ₩8,246 | -3.44% | 11.4만 |
|---|
| 2025.11.17 | ₩8,326 | ₩8,940 | ₩8,032 | ₩8,406 | +0.96% | 16.5만 |
|---|
| 2025.11.14 | ₩9,340 | ₩9,740 | ₩8,086 | ₩8,513 | -8.86% | 49.9만 |
|---|
| 2025.11.13 | ₩14,730 | ₩15,478 | ₩10,194 | ₩10,968 | -25.54% | 2280.9만 |
|---|
| 2025.11.12 | ₩8,753 | ₩8,806 | ₩7,712 | ₩8,006 | -8.54% | 8.1만 |
|---|
| 2025.11.11 | ₩7,712 | ₩9,607 | ₩7,605 | ₩9,073 | +17.65% | 29.5만 |
|---|
| 2025.11.10 | ₩7,712 | ₩7,712 | ₩7,472 | ₩7,525 | -2.42% | 1.7만 |
|---|
| 2025.11.07 | ₩7,285 | ₩7,792 | ₩7,232 | ₩7,552 | +3.66% | 2만 |
|---|
| 2025.11.06 | ₩7,765 | ₩7,765 | ₩7,258 | ₩7,338 | -5.50% | 2.3만 |
|---|
| 2025.11.05 | ₩7,472 | ₩8,006 | ₩7,472 | ₩7,579 | +1.43% | 5만 |
|---|
| 2025.11.04 | ₩8,272 | ₩8,406 | ₩7,552 | ₩7,685 | -7.10% | 12.7만 |
|---|
| 2025.11.03 | ₩8,806 | ₩8,993 | ₩8,566 | ₩8,673 | -1.52% | 3.7만 |
|---|
| 2025.10.31 | ₩9,073 | ₩9,367 | ₩8,833 | ₩8,993 | -0.88% | 4.3만 |
|---|
| 2025.10.30 | ₩8,673 | ₩9,553 | ₩8,539 | ₩9,073 | +4.62% | 10.5만 |
|---|
| 2025.10.29 | ₩9,020 | ₩9,580 | ₩8,593 | ₩8,860 | -1.78% | 8.1만 |
|---|
| 2025.10.28 | ₩8,673 | ₩9,607 | ₩8,673 | ₩9,126 | +5.23% | 10.9만 |
|---|
| 2025.10.27 | ₩8,806 | ₩9,607 | ₩8,459 | ₩8,860 | +0.61% | 11만 |
|---|
| 2025.10.24 | ₩8,940 | ₩9,073 | ₩8,219 | ₩8,806 | -1.49% | 7.1만 |
|---|
| 2025.10.23 | ₩9,713 | ₩9,740 | ₩8,566 | ₩8,886 | -8.52% | 7.6만 |
|---|
| 2025.10.22 | ₩8,059 | ₩10,674 | ₩7,872 | ₩9,527 | +18.21% | 28.9만 |
|---|
| 2025.10.21 | ₩8,566 | ₩8,726 | ₩8,086 | ₩8,246 | -3.74% | 6.4만 |
|---|
| 2025.10.20 | ₩8,539 | ₩9,500 | ₩8,513 | ₩8,646 | +1.25% | 7.2만 |
|---|
| 2025.10.17 | ₩9,073 | ₩9,473 | ₩8,459 | ₩8,673 | -4.41% | 7만 |
|---|
| 2025.10.16 | ₩9,900 | ₩10,647 | ₩8,993 | ₩9,233 | -6.74% | 14.1만 |
|---|
| 2025.10.15 | ₩9,340 | ₩11,341 | ₩9,206 | ₩9,713 | +4.00% | 19만 |
|---|
| 2025.10.14 | ₩9,313 | ₩10,434 | ₩8,966 | ₩9,367 | +0.57% | 15만 |
|---|
| 2025.10.13 | ₩10,301 | ₩11,288 | ₩9,393 | ₩9,980 | -3.11% | 20.4만 |
|---|
| 2025.10.10 | ₩12,275 | ₩13,343 | ₩10,941 | ₩11,235 | -8.48% | 31.4만 |
|---|