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 | ₩5,477 | ₩5,477 | ₩5,023 | ₩5,023 | -8.29% | 2.3만 |
| 2026.10.08 | ₩5,370 | ₩5,556 | ₩5,370 | ₩5,477 | +1.99% | 2.5만 |
| 2026.10.07 | ₩5,543 | ₩5,543 | ₩5,276 | ₩5,370 | -3.13% | 5.2만 |
| 2026.10.06 | ₩5,891 | ₩5,891 | ₩5,477 | ₩5,530 | -6.12% | 6.1만 |
| 2026.10.05 | ₩5,610 | ₩6,211 | ₩5,370 | ₩5,877 | +4.76% | 24.5만 |
| 2026.10.02 | ₩6,211 | ₩6,599 | ₩5,784 | ₩6,358 | +2.37% | 1123만 |
| 2026.10.01 | ₩5,477 | ₩5,637 | ₩5,477 | ₩5,543 | +1.22% | 5.4만 |
| 2026.09.30 | ₩5,490 | ₩5,610 | ₩5,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,410 |
| -1.46% |
| 2.9만 |
| 2026.09.29 | ₩6,024 | ₩6,118 | ₩5,343 | ₩5,597 | -7.10% | 16.6만 |
|---|
| 2026.09.28 | ₩5,797 | ₩6,105 | ₩5,704 | ₩5,864 | +1.15% | 3만 |
|---|
| 2026.09.25 | ₩6,719 | ₩6,719 | ₩5,851 | ₩5,864 | -12.72% | 6.8만 |
|---|
| 2026.09.24 | ₩5,824 | ₩6,732 | ₩5,572 | ₩6,692 | +14.91% | 115.3만 |
|---|
| 2026.09.23 | ₩5,303 | ₩9,484 | ₩4,849 | ₩6,064 | +14.36% | 444.6만 |
|---|
| 2026.09.22 | ₩5,717 | ₩5,717 | ₩5,223 | ₩5,223 | -8.64% | 11.6만 |
|---|
| 2026.09.21 | ₩5,223 | ₩6,118 | ₩5,076 | ₩5,797 | +11.00% | 45.5만 |
|---|
| 2026.09.18 | ₩5,797 | ₩6,719 | ₩4,595 | ₩5,169 | -10.83% | 3654.3만 |
|---|
| 2026.09.17 | ₩3,780 | ₩3,927 | ₩3,500 | ₩3,593 | -4.95% | 5.5만 |
|---|
| 2026.09.16 | ₩3,501 | ₩4,194 | ₩3,501 | ₩3,834 | +9.50% | 5.4만 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,261 | ₩3,406 | ₩3,607 | -14.01% | 8.6만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,395 | ₩4,168 | ₩4,194 | -4.56% | 2.7만 |
|---|
| 2026.09.11 | ₩4,702 | ₩4,702 | ₩4,408 | ₩4,488 | -4.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,395 | ₩4,942 | ₩4,194 | ₩4,675 | +6.38% | 45만 |
|---|
| 2026.09.09 | ₩4,622 | ₩4,647 | ₩4,301 | ₩4,582 | -0.87% | 14.1만 |
|---|
| 2026.09.04 | ₩578 | ₩621 | ₩549 | ₩584 | +0.92% | 37.8만 |
|---|
| 2026.09.03 | ₩534 | ₩614 | ₩508 | ₩604 | +13.00% | 87.3만 |
|---|
| 2026.09.02 | ₩640 | ₩640 | ₩574 | ₩626 | -2.09% | 20.6만 |
|---|
| 2026.09.01 | ₩641 | ₩653 | ₩614 | ₩648 | +1.04% | 10.6만 |
|---|
| 2026.08.31 | ₩572 | ₩684 | ₩572 | ₩655 | +14.49% | 54.8만 |
|---|
| 2026.08.28 | ₩668 | ₩668 | ₩556 | ₩622 | -6.80% | 69.3만 |
|---|
| 2026.08.27 | ₩741 | ₩764 | ₩668 | ₩695 | -6.31% | 58.4만 |
|---|
| 2026.08.26 | ₩725 | ₩822 | ₩708 | ₩775 | +6.81% | 285.1만 |
|---|
| 2026.08.25 | ₩872 | ₩1,067 | ₩684 | ₩761 | -12.71% | 2억 |
|---|
| 2026.08.24 | ₩533 | ₩533 | ₩508 | ₩532 | -0.25% | 13.9만 |
|---|
| 2026.08.21 | ₩537 | ₩537 | ₩517 | ₩534 | -0.50% | 20.8만 |
|---|
| 2026.08.20 | ₩528 | ₩574 | ₩494 | ₩554 | +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 | ₩534 | ₩554 | ₩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 | ₩5,503 | ₩5,568 | ₩5,023 | ₩5,023 | -8.74% | 4.5만 |
|---|
| 2026.08.10 | ₩660 | ₩727 | ₩630 | ₩689 | +4.45% | 89.7만 |
|---|
| 2026.08.07 | ₩5,535 | ₩5,984 | ₩5,471 | ₩5,696 | +2.90% | 6만 |
|---|
| 2026.08.06 | ₩681 | ₩761 | ₩645 | ₩729 | +7.06% | 133.3만 |
|---|
| 2026.08.05 | ₩574 | ₩749 | ₩548 | ₩735 | +27.91% | 647.1만 |
|---|
| 2026.08.04 | ₩8,325 | ₩9,521 | ₩4,916 | ₩5,087 | -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 | ₩3,858 | ₩4,488 | ₩3,644 | ₩4,061 | +5.26% | 6.2만 |
|---|
| 2026.07.28 | ₩472 | ₩581 | ₩415 | ₩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 | ₩534 | +17.65% | 677.6만 |
|---|
| 2026.07.22 | ₩462 | ₩472 | ₩414 | ₩454 | -1.73% | 38.1만 |
|---|
| 2026.07.21 | ₩435 | ₩494 | ₩425 | ₩450 | +3.37% | 162.1만 |
|---|
| 2026.07.20 | ₩460 | ₩460 | ₩410 | ₩434 | -5.52% | 12.7만 |
|---|
| 2026.07.17 | ₩468 | ₩477 | ₩447 | ₩460 | -1.71% | 12.3만 |
|---|
| 2026.07.16 | ₩510 | ₩525 | ₩470 | ₩476 | -6.81% | 11.8만 |
|---|
| 2026.07.15 | ₩537 | ₩554 | ₩500 | ₩524 | -2.49% | 18.2만 |
|---|
| 2026.07.14 | ₩481 | ₩561 | ₩468 | ₩521 | +8.33% | 45.2만 |
|---|
| 2026.07.13 | ₩574 | ₩574 | ₩481 | ₩508 | -11.63% | 43.5만 |
|---|
| 2026.07.10 | ₩626 | ₩641 | ₩534 | ₩576 | -8.10% | 64.3만 |
|---|
| 2026.07.09 | ₩699 | ₩735 | ₩633 | ₩667 | -4.59% | 78.7만 |
|---|
| 2026.07.08 | ₩645 | ₩735 | ₩606 | ₩681 | +5.59% | 210.1만 |
|---|
| 2026.07.07 | ₩624 | ₩689 | ₩590 | ₩655 | +4.93% | 3471.9만 |
|---|
| 2026.07.06 | ₩788 | ₩827 | ₩683 | ₩695 | -11.86% | 62.4만 |
|---|
| 2026.07.02 | ₩817 | ₩875 | ₩739 | ₩817 | 0.00% | 68만 |
|---|
| 2026.07.01 | ₩743 | ₩935 | ₩735 | ₩871 | +17.27% | 206.7만 |
|---|
| 2026.06.30 | ₩1,135 | ₩1,248 | ₩773 | ₩868 | -23.53% | 892.2만 |
|---|
| 2026.06.29 | ₩1,101 | ₩1,723 | ₩1,054 | ₩1,349 | +22.57% | 3.2억 |
|---|
| 2026.06.26 | ₩665 | ₩721 | ₩636 | ₩652 | -2.01% | 3.3만 |
|---|
| 2026.06.25 | ₩661 | ₩693 | ₩629 | ₩649 | -1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩671 | ₩740 | ₩656 | ₩695 | +3.59% | 6.4만 |
|---|
| 2026.06.23 | ₩636 | ₩684 | ₩610 | ₩649 | +2.10% | 7.2만 |
|---|
| 2026.06.22 | ₩707 | ₩761 | ₩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 | ₩789 | ₩683 | ₩708 | -8.78% | 21만 |
|---|
| 2026.06.15 | ₩850 | ₩915 | ₩803 | ₩835 | -1.73% | 49.9만 |
|---|
| 2026.06.12 | ₩964 | ₩1,304 | ₩721 | ₩863 | -10.53% | 525.1만 |
|---|
| 2026.06.11 | ₩894 | ₩1,073 | ₩851 | ₩954 | +6.73% | 73.5만 |
|---|
| 2026.06.10 | ₩843 | ₩962 | ₩803 | ₩884 | +4.91% | 10.6만 |
|---|
| 2026.06.09 | ₩886 | ₩908 | ₩775 | ₩851 | -3.92% | 11.7만 |
|---|
| 2026.06.08 | ₩773 | ₩867 | ₩735 | ₩840 | +8.64% | 5.2만 |
|---|
| 2026.06.05 | ₩776 | ₩815 | ₩721 | ₩797 | +2.75% | 7.7만 |
|---|
| 2026.06.04 | ₩767 | ₩828 | ₩721 | ₩824 | +7.49% | 8.7만 |
|---|
| 2026.06.03 | ₩884 | ₩884 | ₩761 | ₩785 | -11.18% | 10.1만 |
|---|
| 2026.06.02 | ₩828 | ₩875 | ₩801 | ₩875 | +5.65% | 22.5만 |
|---|
| 2026.06.01 | ₩836 | ₩902 | ₩757 | ₩854 | +2.08% | 23.9만 |
|---|
| 2026.05.29 | ₩1,202 | ₩1,496 | ₩735 | ₩836 | -30.44% | 288만 |
|---|
| 2026.05.28 | ₩978 | ₩1,029 | ₩978 | ₩1,023 | +4.64% | 3.6만 |
|---|
| 2026.05.27 | ₩972 | ₩1,054 | ₩926 | ₩1,039 | +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 | ₩1,035 | ₩1,035 | ₩895 | ₩975 | -5.81% | 13.9만 |
|---|
| 2026.05.20 | ₩803 | ₩1,135 | ₩788 | ₩1,042 | +29.78% | 82.1만 |
|---|
| 2026.05.19 | ₩776 | ₩868 | ₩775 | ₩801 | +3.27% | 2.7만 |
|---|
| 2026.05.18 | ₩894 | ₩894 | ₩748 | ₩779 | -12.86% | 2.1만 |
|---|
| 2026.05.15 | ₩922 | ₩922 | ₩832 | ₩842 | -8.70% | 5.9만 |
|---|
| 2026.05.14 | ₩942 | ₩1,002 | ₩908 | ₩935 | -0.71% | 6만 |
|---|
| 2026.05.13 | ₩1,063 | ₩1,086 | ₩898 | ₩960 | -9.67% | 3.3만 |
|---|
| 2026.05.12 | ₩1,103 | ₩1,109 | ₩1,055 | ₩1,091 | -1.09% | 1.8만 |
|---|
| 2026.05.11 | ₩1,131 | ₩1,162 | ₩1,069 | ₩1,106 | -2.24% | 7.2만 |
|---|
| 2026.05.08 | ₩1,276 | ₩1,276 | ₩1,122 | ₩1,169 | -8.38% | 4.4만 |
|---|
| 2026.05.07 | ₩1,362 | ₩1,362 | ₩1,216 | ₩1,225 | -10.10% | 3.5만 |
|---|
| 2026.05.06 | ₩1,269 | ₩1,449 | ₩1,269 | ₩1,429 | +12.63% | 4.5만 |
|---|
| 2026.05.05 | ₩1,202 | ₩1,309 | ₩1,190 | ₩1,250 | +4.00% | 2만 |
|---|
| 2026.05.04 | ₩1,169 | ₩1,309 | ₩1,114 | ₩1,214 | +3.89% | 4.3만 |
|---|
| 2026.05.01 | ₩1,202 | ₩1,229 | ₩1,122 | ₩1,135 | -5.56% | 4.6만 |
|---|
| 2026.04.30 | ₩1,202 | ₩1,229 | ₩1,069 | ₩1,154 | -4.00% | 3.5만 |
|---|
| 2026.04.29 | ₩1,336 | ₩1,336 | ₩1,109 | ₩1,122 | -16.00% | 8.5만 |
|---|
| 2026.04.28 | ₩1,496 | ₩1,496 | ₩1,362 | ₩1,376 | -8.04% | 2.5만 |
|---|
| 2026.04.27 | ₩1,496 | ₩1,496 | ₩1,397 | ₩1,429 | -4.46% | 2.8만 |
|---|
| 2026.04.24 | ₩1,563 | ₩1,576 | ₩1,469 | ₩1,496 | -4.27% | 2.5만 |
|---|
| 2026.04.23 | ₩1,496 | ₩1,630 | ₩1,496 | ₩1,563 | +4.46% | 2.7만 |
|---|
| 2026.04.22 | ₩1,616 | ₩1,670 | ₩1,576 | ₩1,576 | -2.48% | 2.1만 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,710 | ₩1,523 | ₩1,650 | -1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩1,643 | ₩1,777 | ₩1,603 | ₩1,696 | +3.25% | 24.4만 |
|---|
| 2026.04.17 | ₩1,643 | ₩1,770 | ₩1,604 | ₩1,723 | +4.88% | 11.6만 |
|---|
| 2026.04.16 | ₩1,737 | ₩1,763 | ₩1,563 | ₩1,643 | -5.38% | 5.3만 |
|---|
| 2026.04.15 | ₩2,057 | ₩2,089 | ₩1,656 | ₩1,723 | -16.23% | 24만 |
|---|
| 2026.04.14 | ₩1,843 | ₩2,391 | ₩1,777 | ₩2,124 | +15.22% | 17.7만 |
|---|
| 2026.04.13 | ₩1,696 | ₩1,710 | ₩1,496 | ₩1,696 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,777 | ₩1,801 | ₩1,644 | ₩1,670 | -6.02% | 1.4만 |
|---|
| 2026.04.09 | ₩1,990 | ₩2,030 | ₩1,656 | ₩1,763 | -11.41% | 4.8만 |
|---|
| 2026.04.08 | ₩2,217 | ₩2,268 | ₩1,964 | ₩1,984 | -10.54% | 2.7만 |
|---|
| 2026.04.07 | ₩2,351 | ₩2,538 | ₩2,137 | ₩2,204 | -6.25% | 3만 |
|---|
| 2026.04.06 | ₩2,418 | ₩2,591 | ₩2,137 | ₩2,573 | +6.41% | 1.4만 |
|---|
| 2026.04.02 | ₩2,685 | ₩2,685 | ₩2,471 | ₩2,578 | -3.98% | 7.1천 |
|---|
| 2026.04.01 | ₩2,765 | ₩2,776 | ₩2,565 | ₩2,578 | -6.76% | 2.5천 |
|---|
| 2026.03.31 | ₩2,284 | ₩2,471 | ₩2,257 | ₩2,458 | +7.60% | 8천 |
|---|
| 2026.03.30 | ₩2,271 | ₩2,319 | ₩2,177 | ₩2,191 | -3.53% | 1.9만 |
|---|
| 2026.03.27 | ₩2,645 | ₩2,645 | ₩2,364 | ₩2,471 | -6.57% | 1.3만 |
|---|
| 2026.03.26 | ₩2,658 | ₩2,712 | ₩2,538 | ₩2,605 | -2.01% | 1.5만 |
|---|
| 2026.03.25 | ₩2,658 | ₩2,738 | ₩2,658 | ₩2,672 | +0.50% | 2.9천 |
|---|
| 2026.03.24 | ₩2,752 | ₩2,752 | ₩2,622 | ₩2,622 | -4.71% | 7.1천 |
|---|
| 2026.03.23 | ₩2,796 | ₩2,796 | ₩2,685 | ₩2,752 | -1.58% | 8.4천 |
|---|
| 2026.03.20 | ₩2,709 | ₩2,859 | ₩2,631 | ₩2,712 | +0.10% | 9.4천 |
|---|
| 2026.03.19 | ₩2,698 | ₩2,698 | ₩2,619 | ₩2,698 | 0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩3,010 | ₩3,010 | ₩2,725 | ₩2,765 | -8.12% | 3.1만 |
|---|
| 2026.03.17 | ₩3,099 | ₩3,099 | ₩2,952 | ₩3,019 | -2.59% | 1.2만 |
|---|
| 2026.03.16 | ₩3,366 | ₩3,366 | ₩3,072 | ₩3,099 | -7.94% | 3.6만 |
|---|
| 2026.03.13 | ₩3,473 | ₩3,473 | ₩3,219 | ₩3,259 | -6.15% | 6천 |
|---|
| 2026.03.12 | ₩3,380 | ₩3,393 | ₩3,313 | ₩3,313 | -1.98% | 1.1만 |
|---|
| 2026.03.11 | ₩3,420 | ₩3,647 | ₩3,380 | ₩3,553 | +3.91% | 1.1만 |
|---|
| 2026.03.10 | ₩3,473 | ₩3,546 | ₩3,420 | ₩3,433 | -1.15% | 1만 |
|---|
| 2026.03.09 | ₩3,540 | ₩3,553 | ₩3,366 | ₩3,433 | -3.02% | 8.4천 |
|---|
| 2026.03.06 | ₩3,593 | ₩3,754 | ₩3,500 | ₩3,500 | -2.60% | 2.4만 |
|---|
| 2026.03.05 | ₩3,807 | ₩3,860 | ₩3,660 | ₩3,794 | -0.35% | 2.4만 |
|---|
| 2026.03.04 | ₩3,914 | ₩4,033 | ₩3,874 | ₩3,891 | -0.58% | 3.4천 |
|---|
| 2026.03.03 | ₩3,899 | ₩4,034 | ₩3,874 | ₩3,874 | -0.65% | 1.6만 |
|---|
| 2026.03.02 | ₩3,974 | ₩4,087 | ₩3,954 | ₩4,061 | +2.18% | 4.6천 |
|---|
| 2026.02.27 | ₩4,274 | ₩4,361 | ₩3,967 | ₩4,087 | -4.38% | 1.3만 |
|---|
| 2026.02.26 | ₩4,194 | ₩4,407 | ₩4,168 | ₩4,288 | +2.23% | 2.2천 |
|---|
| 2026.02.25 | ₩4,168 | ₩4,421 | ₩4,058 | ₩4,208 | +0.96% | 2.6만 |
|---|
| 2026.02.24 | ₩4,007 | ₩4,221 | ₩3,979 | ₩4,168 | +4.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,981 | ₩4,074 | ₩3,807 | ₩3,887 | -2.35% | 8.3천 |
|---|
| 2026.02.20 | ₩3,767 | ₩4,234 | ₩3,767 | ₩4,141 | +9.93% | 2만 |
|---|
| 2026.02.19 | ₩3,887 | ₩4,021 | ₩3,760 | ₩3,954 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩3,874 | ₩3,979 | ₩3,827 | ₩3,927 | +1.38% | 3.1천 |
|---|
| 2026.02.17 | ₩4,007 | ₩4,007 | ₩3,705 | ₩3,961 | -1.17% | 5.8천 |
|---|
| 2026.02.13 | ₩3,727 | ₩4,114 | ₩3,647 | ₩4,047 | +8.60% | 4.5만 |
|---|
| 2026.02.12 | ₩3,206 | ₩4,128 | ₩3,193 | ₩3,967 | +23.75% | 10.4만 |
|---|
| 2026.02.11 | ₩3,526 | ₩3,580 | ₩3,233 | ₩3,339 | -5.30% | 4.6만 |
|---|
| 2026.02.10 | ₩4,141 | ₩4,149 | ₩3,473 | ₩3,567 | -13.87% | 19만 |
|---|
| 2026.02.09 | ₩3,767 | ₩4,689 | ₩3,540 | ₩4,101 | +8.87% | 69.2만 |
|---|
| 2026.02.06 | ₩3,754 | ₩3,981 | ₩3,476 | ₩3,754 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩4,021 | ₩4,261 | ₩3,740 | ₩3,754 | -6.64% | 2.8만 |
|---|
| 2026.02.04 | ₩4,595 | ₩4,595 | ₩4,034 | ₩4,047 | -11.92% | 3.1만 |
|---|
| 2026.02.03 | ₩4,408 | ₩4,655 | ₩4,341 | ₩4,341 | -1.52% | 2.5만 |
|---|
| 2026.02.02 | ₩4,822 | ₩4,953 | ₩4,408 | ₩4,435 | -8.03% | 6.2만 |
|---|
| 2026.01.30 | ₩5,210 | ₩5,463 | ₩4,849 | ₩4,876 | -6.41% | 7.2만 |
|---|
| 2026.01.29 | ₩4,956 | ₩5,410 | ₩4,956 | ₩5,196 | +4.85% | 7.5만 |
|---|
| 2026.01.28 | ₩5,463 | ₩5,541 | ₩4,782 | ₩4,916 | -10.02% | 12.7만 |
|---|
| 2026.01.27 | ₩4,515 | ₩5,984 | ₩4,502 | ₩5,851 | +29.59% | 20.8만 |
|---|
| 2026.01.26 | ₩4,982 | ₩5,196 | ₩4,248 | ₩4,328 | -13.14% | 8.2만 |
|---|
| 2026.01.23 | ₩5,116 | ₩5,509 | ₩4,599 | ₩4,862 | -4.96% | 9.2만 |
|---|
| 2026.01.22 | ₩4,234 | ₩5,730 | ₩4,141 | ₩5,049 | +19.24% | 36.3만 |
|---|
| 2026.01.21 | ₩4,475 | ₩5,931 | ₩4,007 | ₩4,421 | -1.19% | 45.4만 |
|---|
| 2026.01.20 | ₩4,034 | ₩4,662 | ₩3,740 | ₩4,622 | +14.57% | 70.7만 |
|---|
| 2026.01.16 | ₩3,927 | ₩6,251 | ₩3,820 | ₩5,223 | +32.99% | 2776.1만 |
|---|
| 2026.01.15 | ₩2,845 | ₩3,206 | ₩2,740 | ₩3,152 | +10.80% | 12.7만 |
|---|
| 2026.01.14 | ₩3,059 | ₩3,059 | ₩2,591 | ₩2,618 | -14.41% | 9.3만 |
|---|
| 2026.01.13 | ₩3,112 | ₩3,126 | ₩2,885 | ₩2,952 | -5.15% | 6.5만 |
|---|
| 2026.01.12 | ₩3,273 | ₩3,361 | ₩3,086 | ₩3,099 | -5.31% | 2.4만 |
|---|
| 2026.01.09 | ₩3,406 | ₩3,603 | ₩3,273 | ₩3,273 | -3.92% | 3.4만 |
|---|
| 2026.01.08 | ₩3,416 | ₩3,506 | ₩3,366 | ₩3,380 | -1.06% | 1.5만 |
|---|
| 2026.01.07 | ₩3,593 | ₩3,713 | ₩3,366 | ₩3,526 | -1.86% | 5.3만 |
|---|
| 2026.01.06 | ₩3,740 | ₩3,820 | ₩3,540 | ₩3,633 | -2.86% | 6만 |
|---|
| 2026.01.05 | ₩3,633 | ₩3,740 | ₩3,501 | ₩3,713 | +2.21% | 5.4만 |
|---|
| 2026.01.02 | ₩3,727 | ₩3,941 | ₩3,567 | ₩3,740 | +0.36% | 4.5만 |
|---|
| 2025.12.31 | ₩3,607 | ₩3,826 | ₩3,460 | ₩3,647 | +1.11% | 4.2만 |
|---|
| 2025.12.30 | ₩3,380 | ₩3,994 | ₩3,339 | ₩3,633 | +7.51% | 13.1만 |
|---|
| 2025.12.29 | ₩3,687 | ₩3,740 | ₩3,353 | ₩3,420 | -7.25% | 13.5만 |
|---|
| 2025.12.26 | ₩3,406 | ₩3,814 | ₩3,339 | ₩3,727 | +9.41% | 34만 |
|---|
| 2025.12.24 | ₩3,807 | ₩4,582 | ₩3,206 | ₩3,406 | -10.53% | 849.6만 |
|---|
| 2025.12.23 | ₩3,820 | ₩4,168 | ₩3,206 | ₩3,673 | -3.85% | 28.8만 |
|---|
| 2025.12.22 | ₩3,874 | ₩5,129 | ₩3,500 | ₩3,874 | 0.00% | 63.9만 |
|---|
| 2025.12.19 | ₩3,767 | ₩3,981 | ₩3,526 | ₩3,660 | -2.84% | 16.7만 |
|---|
| 2025.12.18 | ₩5,530 | ₩5,717 | ₩5,129 | ₩5,290 | -4.35% | 2.9만 |
|---|
| 2025.12.17 | ₩5,744 | ₩5,877 | ₩5,530 | ₩5,530 | -3.72% | 1.8만 |
|---|
| 2025.12.16 | ₩5,557 | ₩5,851 | ₩5,450 | ₩5,610 | +0.96% | 2.6만 |
|---|
| 2025.12.15 | ₩6,465 | ₩6,759 | ₩4,942 | ₩5,450 | -15.70% | 6.8만 |
|---|
| 2025.12.12 | ₩7,080 | ₩7,213 | ₩6,438 | ₩6,599 | -6.79% | 4.7만 |
|---|
| 2025.12.11 | ₩7,400 | ₩7,400 | ₩6,946 | ₩7,080 | -4.33% | 2.8만 |
|---|
| 2025.12.10 | ₩7,320 | ₩7,347 | ₩7,080 | ₩7,160 | -2.19% | 2.4만 |
|---|
| 2025.12.09 | ₩7,427 | ₩7,480 | ₩6,946 | ₩7,347 | -1.08% | 4만 |
|---|
| 2025.12.08 | ₩7,454 | ₩8,015 | ₩7,267 | ₩7,293 | -2.15% | 5.9만 |
|---|
| 2025.12.05 | ₩7,801 | ₩7,961 | ₩7,213 | ₩7,213 | -7.53% | 4.7만 |
|---|
| 2025.12.04 | ₩7,374 | ₩8,015 | ₩7,374 | ₩7,961 | +7.97% | 3.3만 |
|---|
| 2025.12.03 | ₩7,320 | ₩7,614 | ₩7,186 | ₩7,347 | +0.36% | 2.8만 |
|---|
| 2025.12.02 | ₩7,774 | ₩7,881 | ₩7,427 | ₩7,480 | -3.78% | 2.4만 |
|---|
| 2025.12.01 | ₩8,015 | ₩8,095 | ₩7,480 | ₩7,641 | -4.67% | 4.5만 |
|---|
| 2025.11.28 | ₩9,083 | ₩9,083 | ₩7,961 | ₩8,175 | -10.00% | 4.1만 |
|---|
| 2025.11.26 | ₩8,816 | ₩9,217 | ₩8,415 | ₩8,896 | +0.91% | 4.6만 |
|---|
| 2025.11.25 | ₩8,816 | ₩8,896 | ₩8,415 | ₩8,896 | +0.91% | 4.4만 |
|---|
| 2025.11.24 | ₩8,255 | ₩9,137 | ₩7,881 | ₩8,736 | +5.83% | 12.4만 |
|---|
| 2025.11.21 | ₩7,988 | ₩8,202 | ₩7,267 | ₩8,041 | +0.67% | 7.1만 |
|---|
| 2025.11.20 | ₩8,415 | ₩8,469 | ₩7,748 | ₩7,988 | -5.08% | 7.2만 |
|---|
| 2025.11.19 | ₩8,015 | ₩8,763 | ₩7,801 | ₩8,282 | +3.33% | 8.7만 |
|---|
| 2025.11.18 | ₩8,549 | ₩8,549 | ₩7,748 | ₩8,255 | -3.44% | 11.4만 |
|---|
| 2025.11.17 | ₩8,335 | ₩8,950 | ₩8,041 | ₩8,415 | +0.96% | 16.5만 |
|---|
| 2025.11.14 | ₩9,350 | ₩9,751 | ₩8,095 | ₩8,522 | -8.86% | 49.9만 |
|---|
| 2025.11.13 | ₩14,747 | ₩15,495 | ₩10,205 | ₩10,980 | -25.54% | 2280.9만 |
|---|
| 2025.11.12 | ₩8,763 | ₩8,816 | ₩7,721 | ₩8,015 | -8.54% | 8.1만 |
|---|
| 2025.11.11 | ₩7,721 | ₩9,618 | ₩7,614 | ₩9,083 | +17.65% | 29.5만 |
|---|
| 2025.11.10 | ₩7,721 | ₩7,721 | ₩7,480 | ₩7,534 | -2.42% | 1.7만 |
|---|
| 2025.11.07 | ₩7,293 | ₩7,801 | ₩7,240 | ₩7,561 | +3.66% | 2만 |
|---|
| 2025.11.06 | ₩7,774 | ₩7,774 | ₩7,267 | ₩7,347 | -5.50% | 2.3만 |
|---|
| 2025.11.05 | ₩7,480 | ₩8,015 | ₩7,480 | ₩7,587 | +1.43% | 5만 |
|---|
| 2025.11.04 | ₩8,282 | ₩8,415 | ₩7,561 | ₩7,694 | -7.10% | 12.7만 |
|---|
| 2025.11.03 | ₩8,816 | ₩9,003 | ₩8,576 | ₩8,683 | -1.52% | 3.7만 |
|---|
| 2025.10.31 | ₩9,083 | ₩9,377 | ₩8,843 | ₩9,003 | -0.88% | 4.3만 |
|---|
| 2025.10.30 | ₩8,683 | ₩9,564 | ₩8,549 | ₩9,083 | +4.62% | 10.5만 |
|---|
| 2025.10.29 | ₩9,030 | ₩9,591 | ₩8,602 | ₩8,870 | -1.78% | 8.1만 |
|---|
| 2025.10.28 | ₩8,683 | ₩9,618 | ₩8,683 | ₩9,137 | +5.23% | 10.9만 |
|---|
| 2025.10.27 | ₩8,816 | ₩9,618 | ₩8,469 | ₩8,870 | +0.61% | 11만 |
|---|
| 2025.10.24 | ₩8,950 | ₩9,083 | ₩8,228 | ₩8,816 | -1.49% | 7.1만 |
|---|
| 2025.10.23 | ₩9,724 | ₩9,751 | ₩8,576 | ₩8,896 | -8.52% | 7.6만 |
|---|
| 2025.10.22 | ₩8,068 | ₩10,686 | ₩7,881 | ₩9,537 | +18.21% | 28.9만 |
|---|
| 2025.10.21 | ₩8,576 | ₩8,736 | ₩8,095 | ₩8,255 | -3.74% | 6.4만 |
|---|
| 2025.10.20 | ₩8,549 | ₩9,511 | ₩8,522 | ₩8,656 | +1.25% | 7.2만 |
|---|
| 2025.10.17 | ₩9,083 | ₩9,484 | ₩8,469 | ₩8,683 | -4.41% | 7만 |
|---|
| 2025.10.16 | ₩9,911 | ₩10,660 | ₩9,003 | ₩9,244 | -6.74% | 14.1만 |
|---|
| 2025.10.15 | ₩9,350 | ₩11,354 | ₩9,217 | ₩9,724 | +4.00% | 19만 |
|---|
| 2025.10.14 | ₩9,324 | ₩10,446 | ₩8,976 | ₩9,377 | +0.57% | 15만 |
|---|
| 2025.10.13 | ₩10,312 | ₩11,301 | ₩9,404 | ₩9,992 | -3.11% | 20.4만 |
|---|
| 2025.10.10 | ₩12,289 | ₩13,358 | ₩10,953 | ₩11,247 | -8.48% | 31.4만 |
|---|