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 | ₩5,472 | ₩5,472 | ₩5,019 | ₩5,019 | -8.29% | 2.3만 |
| 2026.10.08 | ₩5,366 | ₩5,551 | ₩5,366 | ₩5,472 | +1.99% | 2.5만 |
| 2026.10.07 | ₩5,539 | ₩5,539 | ₩5,272 | ₩5,366 | -3.13% | 5.2만 |
| 2026.10.06 | ₩5,886 | ₩5,886 | ₩5,472 | ₩5,526 | -6.12% | 6.1만 |
| 2026.10.05 | ₩5,606 | ₩6,207 | ₩5,366 | ₩5,873 | +4.76% | 24.5만 |
| 2026.10.02 | ₩6,207 | ₩6,594 | ₩5,779 | ₩6,353 | +2.37% | 1123만 |
| 2026.10.01 | ₩5,472 | ₩5,633 | ₩5,472 | ₩5,539 | +1.22% | 5.4만 |
| 2026.09.30 | ₩5,486 | ₩5,606 | ₩5,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,406 |
| -1.46% |
| 2.9만 |
| 2026.09.29 | ₩6,020 | ₩6,113 | ₩5,339 | ₩5,593 | -7.10% | 16.6만 |
|---|
| 2026.09.28 | ₩5,793 | ₩6,100 | ₩5,699 | ₩5,860 | +1.15% | 3만 |
|---|
| 2026.09.25 | ₩6,714 | ₩6,714 | ₩5,846 | ₩5,860 | -12.72% | 6.8만 |
|---|
| 2026.09.24 | ₩5,820 | ₩6,727 | ₩5,567 | ₩6,687 | +14.91% | 115.3만 |
|---|
| 2026.09.23 | ₩5,299 | ₩9,477 | ₩4,845 | ₩6,060 | +14.36% | 444.6만 |
|---|
| 2026.09.22 | ₩5,713 | ₩5,713 | ₩5,219 | ₩5,219 | -8.64% | 11.6만 |
|---|
| 2026.09.21 | ₩5,219 | ₩6,113 | ₩5,072 | ₩5,793 | +11.00% | 45.5만 |
|---|
| 2026.09.18 | ₩5,793 | ₩6,714 | ₩4,592 | ₩5,165 | -10.83% | 3654.3만 |
|---|
| 2026.09.17 | ₩3,777 | ₩3,924 | ₩3,497 | ₩3,590 | -4.95% | 5.5만 |
|---|
| 2026.09.16 | ₩3,498 | ₩4,191 | ₩3,498 | ₩3,831 | +9.50% | 5.4만 |
|---|
| 2026.09.15 | ₩4,191 | ₩4,258 | ₩3,404 | ₩3,604 | -14.01% | 8.6만 |
|---|
| 2026.09.14 | ₩4,391 | ₩4,391 | ₩4,164 | ₩4,191 | -4.56% | 2.7만 |
|---|
| 2026.09.11 | ₩4,698 | ₩4,698 | ₩4,405 | ₩4,485 | -4.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,391 | ₩4,939 | ₩4,191 | ₩4,672 | +6.38% | 45만 |
|---|
| 2026.09.09 | ₩4,618 | ₩4,644 | ₩4,298 | ₩4,578 | -0.87% | 14.1만 |
|---|
| 2026.09.04 | ₩578 | ₩621 | ₩549 | ₩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 | ₩641 | ₩653 | ₩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 | ₩872 | ₩1,066 | ₩683 | ₩761 | -12.71% | 2억 |
|---|
| 2026.08.24 | ₩533 | ₩533 | ₩507 | ₩531 | -0.25% | 13.9만 |
|---|
| 2026.08.21 | ₩537 | ₩537 | ₩517 | ₩534 | -0.50% | 20.8만 |
|---|
| 2026.08.20 | ₩527 | ₩574 | ₩494 | ₩554 | +5.06% | 176.1만 |
|---|
| 2026.08.19 | ₩521 | ₩525 | ₩499 | ₩517 | -0.77% | 14.7만 |
|---|
| 2026.08.18 | ₩510 | ₩521 | ₩507 | ₩509 | -0.26% | 20.2만 |
|---|
| 2026.08.17 | ₩533 | ₩541 | ₩506 | ₩521 | -2.26% | 16.5만 |
|---|
| 2026.08.14 | ₩534 | ₩554 | ₩518 | ₩522 | -2.25% | 8.6만 |
|---|
| 2026.08.13 | ₩561 | ₩575 | ₩503 | ₩539 | -3.81% | 33.9만 |
|---|
| 2026.08.12 | ₩621 | ₩621 | ₩561 | ₩579 | -6.67% | 29.4만 |
|---|
| 2026.08.11 | ₩5,499 | ₩5,563 | ₩5,019 | ₩5,019 | -8.74% | 4.5만 |
|---|
| 2026.08.10 | ₩659 | ₩726 | ₩630 | ₩689 | +4.45% | 89.7만 |
|---|
| 2026.08.07 | ₩5,531 | ₩5,980 | ₩5,467 | ₩5,691 | +2.90% | 6만 |
|---|
| 2026.08.06 | ₩681 | ₩761 | ₩645 | ₩729 | +7.06% | 133.3만 |
|---|
| 2026.08.05 | ₩574 | ₩749 | ₩547 | ₩734 | +27.91% | 647.1만 |
|---|
| 2026.08.04 | ₩8,318 | ₩9,514 | ₩4,912 | ₩5,083 | -38.90% | 3193.8만 |
|---|
| 2026.08.03 | ₩489 | ₩493 | ₩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 | ₩3,855 | ₩4,485 | ₩3,641 | ₩4,058 | +5.26% | 6.2만 |
|---|
| 2026.07.28 | ₩471 | ₩581 | ₩415 | ₩519 | +10.20% | 2678.9만 |
|---|
| 2026.07.27 | ₩515 | ₩515 | ₩473 | ₩498 | -3.37% | 18.6만 |
|---|
| 2026.07.24 | ₩481 | ₩510 | ₩467 | ₩497 | +3.33% | 51.3만 |
|---|
| 2026.07.23 | ₩454 | ₩641 | ₩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 | ₩477 | ₩447 | ₩459 | -1.71% | 12.3만 |
|---|
| 2026.07.16 | ₩510 | ₩525 | ₩470 | ₩475 | -6.81% | 11.8만 |
|---|
| 2026.07.15 | ₩537 | ₩554 | ₩499 | ₩523 | -2.49% | 18.2만 |
|---|
| 2026.07.14 | ₩481 | ₩561 | ₩467 | ₩521 | +8.33% | 45.2만 |
|---|
| 2026.07.13 | ₩574 | ₩574 | ₩481 | ₩507 | -11.63% | 43.5만 |
|---|
| 2026.07.10 | ₩626 | ₩641 | ₩534 | ₩575 | -8.10% | 64.3만 |
|---|
| 2026.07.09 | ₩698 | ₩734 | ₩633 | ₩666 | -4.59% | 78.7만 |
|---|
| 2026.07.08 | ₩645 | ₩734 | ₩606 | ₩681 | +5.59% | 210.1만 |
|---|
| 2026.07.07 | ₩623 | ₩689 | ₩590 | ₩654 | +4.93% | 3471.9만 |
|---|
| 2026.07.06 | ₩788 | ₩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 | ₩1,135 | ₩1,247 | ₩773 | ₩868 | -23.53% | 892.2만 |
|---|
| 2026.06.29 | ₩1,100 | ₩1,722 | ₩1,053 | ₩1,348 | +22.57% | 3.2억 |
|---|
| 2026.06.26 | ₩665 | ₩721 | ₩635 | ₩651 | -2.01% | 3.3만 |
|---|
| 2026.06.25 | ₩661 | ₩693 | ₩629 | ₩649 | -1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩670 | ₩739 | ₩655 | ₩694 | +3.59% | 6.4만 |
|---|
| 2026.06.23 | ₩635 | ₩683 | ₩610 | ₩649 | +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 | ₩964 | ₩1,303 | ₩721 | ₩862 | -10.53% | 525.1만 |
|---|
| 2026.06.11 | ₩893 | ₩1,072 | ₩850 | ₩953 | +6.73% | 73.5만 |
|---|
| 2026.06.10 | ₩842 | ₩961 | ₩802 | ₩884 | +4.91% | 10.6만 |
|---|
| 2026.06.09 | ₩885 | ₩908 | ₩774 | ₩850 | -3.92% | 11.7만 |
|---|
| 2026.06.08 | ₩773 | ₩866 | ₩734 | ₩840 | +8.64% | 5.2만 |
|---|
| 2026.06.05 | ₩775 | ₩814 | ₩721 | ₩797 | +2.75% | 7.7만 |
|---|
| 2026.06.04 | ₩766 | ₩828 | ₩721 | ₩824 | +7.49% | 8.7만 |
|---|
| 2026.06.03 | ₩884 | ₩884 | ₩761 | ₩785 | -11.18% | 10.1만 |
|---|
| 2026.06.02 | ₩828 | ₩874 | ₩801 | ₩874 | +5.65% | 22.5만 |
|---|
| 2026.06.01 | ₩836 | ₩901 | ₩757 | ₩853 | +2.08% | 23.9만 |
|---|
| 2026.05.29 | ₩1,201 | ₩1,495 | ₩734 | ₩836 | -30.44% | 288만 |
|---|
| 2026.05.28 | ₩977 | ₩1,028 | ₩977 | ₩1,022 | +4.64% | 3.6만 |
|---|
| 2026.05.27 | ₩972 | ₩1,053 | ₩925 | ₩1,038 | +6.87% | 2.4만 |
|---|
| 2026.05.26 | ₩969 | ₩1,068 | ₩934 | ₩1,001 | +3.31% | 31.5만 |
|---|
| 2026.05.22 | ₩1,040 | ₩1,068 | ₩890 | ₩969 | -6.80% | 11.6만 |
|---|
| 2026.05.21 | ₩1,034 | ₩1,034 | ₩894 | ₩974 | -5.81% | 13.9만 |
|---|
| 2026.05.20 | ₩802 | ₩1,135 | ₩788 | ₩1,041 | +29.78% | 82.1만 |
|---|
| 2026.05.19 | ₩775 | ₩868 | ₩774 | ₩801 | +3.27% | 2.7만 |
|---|
| 2026.05.18 | ₩893 | ₩893 | ₩747 | ₩778 | -12.86% | 2.1만 |
|---|
| 2026.05.15 | ₩921 | ₩921 | ₩832 | ₩841 | -8.70% | 5.9만 |
|---|
| 2026.05.14 | ₩941 | ₩1,001 | ₩908 | ₩934 | -0.71% | 6만 |
|---|
| 2026.05.13 | ₩1,062 | ₩1,085 | ₩897 | ₩960 | -9.67% | 3.3만 |
|---|
| 2026.05.12 | ₩1,103 | ₩1,108 | ₩1,054 | ₩1,090 | -1.09% | 1.8만 |
|---|
| 2026.05.11 | ₩1,131 | ₩1,161 | ₩1,068 | ₩1,105 | -2.24% | 7.2만 |
|---|
| 2026.05.08 | ₩1,275 | ₩1,275 | ₩1,121 | ₩1,168 | -8.38% | 4.4만 |
|---|
| 2026.05.07 | ₩1,361 | ₩1,361 | ₩1,215 | ₩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 | ₩1,168 | ₩1,308 | ₩1,113 | ₩1,213 | +3.89% | 4.3만 |
|---|
| 2026.05.01 | ₩1,201 | ₩1,228 | ₩1,121 | ₩1,135 | -5.56% | 4.6만 |
|---|
| 2026.04.30 | ₩1,201 | ₩1,228 | ₩1,068 | ₩1,153 | -4.00% | 3.5만 |
|---|
| 2026.04.29 | ₩1,335 | ₩1,335 | ₩1,108 | ₩1,121 | -16.00% | 8.5만 |
|---|
| 2026.04.28 | ₩1,495 | ₩1,495 | ₩1,361 | ₩1,375 | -8.04% | 2.5만 |
|---|
| 2026.04.27 | ₩1,495 | ₩1,495 | ₩1,396 | ₩1,428 | -4.46% | 2.8만 |
|---|
| 2026.04.24 | ₩1,562 | ₩1,575 | ₩1,468 | ₩1,495 | -4.27% | 2.5만 |
|---|
| 2026.04.23 | ₩1,495 | ₩1,628 | ₩1,495 | ₩1,562 | +4.46% | 2.7만 |
|---|
| 2026.04.22 | ₩1,615 | ₩1,668 | ₩1,575 | ₩1,575 | -2.48% | 2.1만 |
|---|
| 2026.04.21 | ₩1,682 | ₩1,708 | ₩1,522 | ₩1,648 | -1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩1,642 | ₩1,775 | ₩1,602 | ₩1,695 | +3.25% | 24.4만 |
|---|
| 2026.04.17 | ₩1,642 | ₩1,769 | ₩1,603 | ₩1,722 | +4.88% | 11.6만 |
|---|
| 2026.04.16 | ₩1,735 | ₩1,762 | ₩1,562 | ₩1,642 | -5.38% | 5.3만 |
|---|
| 2026.04.15 | ₩2,056 | ₩2,088 | ₩1,655 | ₩1,722 | -16.23% | 24만 |
|---|
| 2026.04.14 | ₩1,842 | ₩2,389 | ₩1,775 | ₩2,122 | +15.22% | 17.7만 |
|---|
| 2026.04.13 | ₩1,695 | ₩1,708 | ₩1,495 | ₩1,695 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,775 | ₩1,799 | ₩1,643 | ₩1,668 | -6.02% | 1.4만 |
|---|
| 2026.04.09 | ₩1,989 | ₩2,029 | ₩1,655 | ₩1,762 | -11.41% | 4.8만 |
|---|
| 2026.04.08 | ₩2,216 | ₩2,266 | ₩1,962 | ₩1,982 | -10.54% | 2.7만 |
|---|
| 2026.04.07 | ₩2,349 | ₩2,536 | ₩2,136 | ₩2,202 | -6.25% | 3만 |
|---|
| 2026.04.06 | ₩2,416 | ₩2,589 | ₩2,136 | ₩2,571 | +6.41% | 1.4만 |
|---|
| 2026.04.02 | ₩2,683 | ₩2,683 | ₩2,469 | ₩2,576 | -3.98% | 7.1천 |
|---|
| 2026.04.01 | ₩2,763 | ₩2,774 | ₩2,563 | ₩2,576 | -6.76% | 2.5천 |
|---|
| 2026.03.31 | ₩2,282 | ₩2,469 | ₩2,256 | ₩2,456 | +7.60% | 8천 |
|---|
| 2026.03.30 | ₩2,269 | ₩2,317 | ₩2,176 | ₩2,189 | -3.53% | 1.9만 |
|---|
| 2026.03.27 | ₩2,643 | ₩2,643 | ₩2,363 | ₩2,469 | -6.57% | 1.3만 |
|---|
| 2026.03.26 | ₩2,656 | ₩2,710 | ₩2,536 | ₩2,603 | -2.01% | 1.5만 |
|---|
| 2026.03.25 | ₩2,656 | ₩2,736 | ₩2,656 | ₩2,670 | +0.50% | 2.9천 |
|---|
| 2026.03.24 | ₩2,750 | ₩2,750 | ₩2,620 | ₩2,620 | -4.71% | 7.1천 |
|---|
| 2026.03.23 | ₩2,794 | ₩2,794 | ₩2,683 | ₩2,750 | -1.58% | 8.4천 |
|---|
| 2026.03.20 | ₩2,707 | ₩2,856 | ₩2,629 | ₩2,710 | +0.10% | 9.4천 |
|---|
| 2026.03.19 | ₩2,696 | ₩2,696 | ₩2,617 | ₩2,696 | 0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩3,007 | ₩3,007 | ₩2,723 | ₩2,763 | -8.12% | 3.1만 |
|---|
| 2026.03.17 | ₩3,097 | ₩3,097 | ₩2,950 | ₩3,017 | -2.59% | 1.2만 |
|---|
| 2026.03.16 | ₩3,364 | ₩3,364 | ₩3,070 | ₩3,097 | -7.94% | 3.6만 |
|---|
| 2026.03.13 | ₩3,470 | ₩3,470 | ₩3,217 | ₩3,257 | -6.15% | 6천 |
|---|
| 2026.03.12 | ₩3,377 | ₩3,390 | ₩3,310 | ₩3,310 | -1.98% | 1.1만 |
|---|
| 2026.03.11 | ₩3,417 | ₩3,644 | ₩3,377 | ₩3,550 | +3.91% | 1.1만 |
|---|
| 2026.03.10 | ₩3,470 | ₩3,544 | ₩3,417 | ₩3,430 | -1.15% | 1만 |
|---|
| 2026.03.09 | ₩3,537 | ₩3,550 | ₩3,364 | ₩3,430 | -3.02% | 8.4천 |
|---|
| 2026.03.06 | ₩3,590 | ₩3,751 | ₩3,497 | ₩3,497 | -2.60% | 2.4만 |
|---|
| 2026.03.05 | ₩3,804 | ₩3,857 | ₩3,657 | ₩3,791 | -0.35% | 2.4만 |
|---|
| 2026.03.04 | ₩3,911 | ₩4,030 | ₩3,871 | ₩3,888 | -0.58% | 3.4천 |
|---|
| 2026.03.03 | ₩3,896 | ₩4,031 | ₩3,871 | ₩3,871 | -0.65% | 1.6만 |
|---|
| 2026.03.02 | ₩3,971 | ₩4,084 | ₩3,951 | ₩4,058 | +2.18% | 4.6천 |
|---|
| 2026.02.27 | ₩4,271 | ₩4,358 | ₩3,964 | ₩4,084 | -4.38% | 1.3만 |
|---|
| 2026.02.26 | ₩4,191 | ₩4,403 | ₩4,164 | ₩4,285 | +2.23% | 2.2천 |
|---|
| 2026.02.25 | ₩4,164 | ₩4,418 | ₩4,055 | ₩4,204 | +0.96% | 2.6만 |
|---|
| 2026.02.24 | ₩4,004 | ₩4,218 | ₩3,976 | ₩4,164 | +4.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,978 | ₩4,071 | ₩3,804 | ₩3,884 | -2.35% | 8.3천 |
|---|
| 2026.02.20 | ₩3,764 | ₩4,231 | ₩3,764 | ₩4,138 | +9.93% | 2만 |
|---|
| 2026.02.19 | ₩3,884 | ₩4,018 | ₩3,757 | ₩3,951 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩3,871 | ₩3,976 | ₩3,824 | ₩3,924 | +1.38% | 3.1천 |
|---|
| 2026.02.17 | ₩4,004 | ₩4,004 | ₩3,703 | ₩3,958 | -1.17% | 5.8천 |
|---|
| 2026.02.13 | ₩3,724 | ₩4,111 | ₩3,644 | ₩4,044 | +8.60% | 4.5만 |
|---|
| 2026.02.12 | ₩3,203 | ₩4,124 | ₩3,190 | ₩3,964 | +23.75% | 10.4만 |
|---|
| 2026.02.11 | ₩3,524 | ₩3,577 | ₩3,230 | ₩3,337 | -5.30% | 4.6만 |
|---|
| 2026.02.10 | ₩4,138 | ₩4,146 | ₩3,470 | ₩3,564 | -13.87% | 19만 |
|---|
| 2026.02.09 | ₩3,764 | ₩4,685 | ₩3,537 | ₩4,098 | +8.87% | 69.2만 |
|---|
| 2026.02.06 | ₩3,751 | ₩3,978 | ₩3,473 | ₩3,751 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩4,018 | ₩4,258 | ₩3,737 | ₩3,751 | -6.64% | 2.8만 |
|---|
| 2026.02.04 | ₩4,592 | ₩4,592 | ₩4,031 | ₩4,044 | -11.92% | 3.1만 |
|---|
| 2026.02.03 | ₩4,405 | ₩4,652 | ₩4,338 | ₩4,338 | -1.52% | 2.5만 |
|---|
| 2026.02.02 | ₩4,818 | ₩4,949 | ₩4,405 | ₩4,431 | -8.03% | 6.2만 |
|---|
| 2026.01.30 | ₩5,206 | ₩5,459 | ₩4,845 | ₩4,872 | -6.41% | 7.2만 |
|---|
| 2026.01.29 | ₩4,952 | ₩5,406 | ₩4,952 | ₩5,192 | +4.85% | 7.5만 |
|---|
| 2026.01.28 | ₩5,459 | ₩5,537 | ₩4,778 | ₩4,912 | -10.02% | 12.7만 |
|---|
| 2026.01.27 | ₩4,511 | ₩5,980 | ₩4,498 | ₩5,846 | +29.59% | 20.8만 |
|---|
| 2026.01.26 | ₩4,979 | ₩5,192 | ₩4,245 | ₩4,325 | -13.14% | 8.2만 |
|---|
| 2026.01.23 | ₩5,112 | ₩5,505 | ₩4,596 | ₩4,858 | -4.96% | 9.2만 |
|---|
| 2026.01.22 | ₩4,231 | ₩5,726 | ₩4,138 | ₩5,045 | +19.24% | 36.3만 |
|---|
| 2026.01.21 | ₩4,471 | ₩5,926 | ₩4,004 | ₩4,418 | -1.19% | 45.4만 |
|---|
| 2026.01.20 | ₩4,031 | ₩4,658 | ₩3,737 | ₩4,618 | +14.57% | 70.7만 |
|---|
| 2026.01.16 | ₩3,924 | ₩6,247 | ₩3,817 | ₩5,219 | +32.99% | 2776.1만 |
|---|
| 2026.01.15 | ₩2,843 | ₩3,203 | ₩2,738 | ₩3,150 | +10.80% | 12.7만 |
|---|
| 2026.01.14 | ₩3,057 | ₩3,057 | ₩2,589 | ₩2,616 | -14.41% | 9.3만 |
|---|
| 2026.01.13 | ₩3,110 | ₩3,123 | ₩2,883 | ₩2,950 | -5.15% | 6.5만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,358 | ₩3,083 | ₩3,097 | -5.31% | 2.4만 |
|---|
| 2026.01.09 | ₩3,404 | ₩3,600 | ₩3,270 | ₩3,270 | -3.92% | 3.4만 |
|---|
| 2026.01.08 | ₩3,413 | ₩3,504 | ₩3,364 | ₩3,377 | -1.06% | 1.5만 |
|---|
| 2026.01.07 | ₩3,590 | ₩3,711 | ₩3,364 | ₩3,524 | -1.86% | 5.3만 |
|---|
| 2026.01.06 | ₩3,737 | ₩3,817 | ₩3,537 | ₩3,631 | -2.86% | 6만 |
|---|
| 2026.01.05 | ₩3,631 | ₩3,737 | ₩3,498 | ₩3,711 | +2.21% | 5.4만 |
|---|
| 2026.01.02 | ₩3,724 | ₩3,938 | ₩3,564 | ₩3,737 | +0.36% | 4.5만 |
|---|
| 2025.12.31 | ₩3,604 | ₩3,823 | ₩3,457 | ₩3,644 | +1.11% | 4.2만 |
|---|
| 2025.12.30 | ₩3,377 | ₩3,991 | ₩3,337 | ₩3,631 | +7.51% | 13.1만 |
|---|
| 2025.12.29 | ₩3,684 | ₩3,737 | ₩3,350 | ₩3,417 | -7.25% | 13.5만 |
|---|
| 2025.12.26 | ₩3,404 | ₩3,811 | ₩3,337 | ₩3,724 | +9.41% | 34만 |
|---|
| 2025.12.24 | ₩3,804 | ₩4,578 | ₩3,203 | ₩3,404 | -10.53% | 849.6만 |
|---|
| 2025.12.23 | ₩3,817 | ₩4,164 | ₩3,203 | ₩3,671 | -3.85% | 28.8만 |
|---|
| 2025.12.22 | ₩3,871 | ₩5,125 | ₩3,497 | ₩3,871 | 0.00% | 63.9만 |
|---|
| 2025.12.19 | ₩3,764 | ₩3,978 | ₩3,524 | ₩3,657 | -2.84% | 16.7만 |
|---|
| 2025.12.18 | ₩5,526 | ₩5,713 | ₩5,125 | ₩5,286 | -4.35% | 2.9만 |
|---|
| 2025.12.17 | ₩5,739 | ₩5,873 | ₩5,526 | ₩5,526 | -3.72% | 1.8만 |
|---|
| 2025.12.16 | ₩5,553 | ₩5,846 | ₩5,446 | ₩5,606 | +0.96% | 2.6만 |
|---|
| 2025.12.15 | ₩6,460 | ₩6,754 | ₩4,939 | ₩5,446 | -15.70% | 6.8만 |
|---|
| 2025.12.12 | ₩7,074 | ₩7,208 | ₩6,433 | ₩6,594 | -6.79% | 4.7만 |
|---|
| 2025.12.11 | ₩7,395 | ₩7,395 | ₩6,941 | ₩7,074 | -4.33% | 2.8만 |
|---|
| 2025.12.10 | ₩7,314 | ₩7,341 | ₩7,074 | ₩7,154 | -2.19% | 2.4만 |
|---|
| 2025.12.09 | ₩7,421 | ₩7,475 | ₩6,941 | ₩7,341 | -1.08% | 4만 |
|---|
| 2025.12.08 | ₩7,448 | ₩8,009 | ₩7,261 | ₩7,288 | -2.15% | 5.9만 |
|---|
| 2025.12.05 | ₩7,795 | ₩7,955 | ₩7,208 | ₩7,208 | -7.53% | 4.7만 |
|---|
| 2025.12.04 | ₩7,368 | ₩8,009 | ₩7,368 | ₩7,955 | +7.97% | 3.3만 |
|---|
| 2025.12.03 | ₩7,314 | ₩7,608 | ₩7,181 | ₩7,341 | +0.36% | 2.8만 |
|---|
| 2025.12.02 | ₩7,768 | ₩7,875 | ₩7,421 | ₩7,475 | -3.78% | 2.4만 |
|---|
| 2025.12.01 | ₩8,009 | ₩8,089 | ₩7,475 | ₩7,635 | -4.67% | 4.5만 |
|---|
| 2025.11.28 | ₩9,076 | ₩9,076 | ₩7,955 | ₩8,169 | -10.00% | 4.1만 |
|---|
| 2025.11.26 | ₩8,809 | ₩9,210 | ₩8,409 | ₩8,889 | +0.91% | 4.6만 |
|---|
| 2025.11.25 | ₩8,809 | ₩8,889 | ₩8,409 | ₩8,889 | +0.91% | 4.4만 |
|---|
| 2025.11.24 | ₩8,249 | ₩9,130 | ₩7,875 | ₩8,729 | +5.83% | 12.4만 |
|---|
| 2025.11.21 | ₩7,982 | ₩8,195 | ₩7,261 | ₩8,035 | +0.67% | 7.1만 |
|---|
| 2025.11.20 | ₩8,409 | ₩8,462 | ₩7,742 | ₩7,982 | -5.08% | 7.2만 |
|---|
| 2025.11.19 | ₩8,009 | ₩8,756 | ₩7,795 | ₩8,275 | +3.33% | 8.7만 |
|---|
| 2025.11.18 | ₩8,542 | ₩8,542 | ₩7,742 | ₩8,249 | -3.44% | 11.4만 |
|---|
| 2025.11.17 | ₩8,329 | ₩8,943 | ₩8,035 | ₩8,409 | +0.96% | 16.5만 |
|---|
| 2025.11.14 | ₩9,343 | ₩9,744 | ₩8,089 | ₩8,516 | -8.86% | 49.9만 |
|---|
| 2025.11.13 | ₩14,736 | ₩15,483 | ₩10,197 | ₩10,972 | -25.54% | 2280.9만 |
|---|
| 2025.11.12 | ₩8,756 | ₩8,809 | ₩7,715 | ₩8,009 | -8.54% | 8.1만 |
|---|
| 2025.11.11 | ₩7,715 | ₩9,610 | ₩7,608 | ₩9,076 | +17.65% | 29.5만 |
|---|
| 2025.11.10 | ₩7,715 | ₩7,715 | ₩7,475 | ₩7,528 | -2.42% | 1.7만 |
|---|
| 2025.11.07 | ₩7,288 | ₩7,795 | ₩7,234 | ₩7,555 | +3.66% | 2만 |
|---|
| 2025.11.06 | ₩7,768 | ₩7,768 | ₩7,261 | ₩7,341 | -5.50% | 2.3만 |
|---|
| 2025.11.05 | ₩7,475 | ₩8,009 | ₩7,475 | ₩7,581 | +1.43% | 5만 |
|---|
| 2025.11.04 | ₩8,275 | ₩8,409 | ₩7,555 | ₩7,688 | -7.10% | 12.7만 |
|---|
| 2025.11.03 | ₩8,809 | ₩8,996 | ₩8,569 | ₩8,676 | -1.52% | 3.7만 |
|---|
| 2025.10.31 | ₩9,076 | ₩9,370 | ₩8,836 | ₩8,996 | -0.88% | 4.3만 |
|---|
| 2025.10.30 | ₩8,676 | ₩9,557 | ₩8,542 | ₩9,076 | +4.62% | 10.5만 |
|---|
| 2025.10.29 | ₩9,023 | ₩9,584 | ₩8,596 | ₩8,863 | -1.78% | 8.1만 |
|---|
| 2025.10.28 | ₩8,676 | ₩9,610 | ₩8,676 | ₩9,130 | +5.23% | 10.9만 |
|---|
| 2025.10.27 | ₩8,809 | ₩9,610 | ₩8,462 | ₩8,863 | +0.61% | 11만 |
|---|
| 2025.10.24 | ₩8,943 | ₩9,076 | ₩8,222 | ₩8,809 | -1.49% | 7.1만 |
|---|
| 2025.10.23 | ₩9,717 | ₩9,744 | ₩8,569 | ₩8,889 | -8.52% | 7.6만 |
|---|
| 2025.10.22 | ₩8,062 | ₩10,678 | ₩7,875 | ₩9,530 | +18.21% | 28.9만 |
|---|
| 2025.10.21 | ₩8,569 | ₩8,729 | ₩8,089 | ₩8,249 | -3.74% | 6.4만 |
|---|
| 2025.10.20 | ₩8,542 | ₩9,503 | ₩8,516 | ₩8,649 | +1.25% | 7.2만 |
|---|
| 2025.10.17 | ₩9,076 | ₩9,477 | ₩8,462 | ₩8,676 | -4.41% | 7만 |
|---|
| 2025.10.16 | ₩9,904 | ₩10,651 | ₩8,996 | ₩9,236 | -6.74% | 14.1만 |
|---|
| 2025.10.15 | ₩9,343 | ₩11,345 | ₩9,210 | ₩9,717 | +4.00% | 19만 |
|---|
| 2025.10.14 | ₩9,317 | ₩10,438 | ₩8,970 | ₩9,370 | +0.57% | 15만 |
|---|
| 2025.10.13 | ₩10,304 | ₩11,292 | ₩9,397 | ₩9,984 | -3.11% | 20.4만 |
|---|
| 2025.10.10 | ₩12,280 | ₩13,348 | ₩10,945 | ₩11,239 | -8.48% | 31.4만 |
|---|