시장 데이터를 불러오는 중
전체 종목
테레스트리얼 에너지 과거 주가
Terrestrial Energy Inc. - Common Stock · IMSR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Terrestrial Energy Inc. - Common Stock · IMSR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,693 | ₩4,693 | ₩4,324 | ₩4,398 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,787 | ₩4,814 | ₩4,452 | ₩4,559 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,069 | ₩5,122 | ₩4,827 | ₩4,894 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,095 | ₩5,484 | ₩5,095 | ₩5,270 | +3.42% | 151만 |
| 2026.10.05 | ₩5,136 | ₩5,156 | ₩4,908 | ₩5,028 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,283 | ₩5,283 | ₩4,989 | ₩5,069 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,162 | ₩5,283 | ₩4,976 | ₩5,136 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,431 | ₩5,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,189 |
| ₩5,216 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,632 | ₩5,632 | ₩5,270 | ₩5,323 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,645 | ₩5,719 | ₩5,397 | ₩5,525 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,900 | ₩5,913 | ₩5,652 | ₩5,773 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,846 | ₩5,980 | ₩5,793 | ₩5,846 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,249 | ₩6,262 | ₩5,913 | ₩5,940 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,597 | ₩6,637 | ₩6,007 | ₩6,208 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,034 | ₩6,235 | ₩5,960 | ₩6,034 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,860 | ₩5,927 | ₩5,571 | ₩5,578 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,887 | ₩6,074 | ₩5,866 | ₩5,880 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,820 | ₩5,833 | ₩5,551 | ₩5,699 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,913 | ₩5,913 | ₩5,606 | ₩5,739 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,262 | ₩6,369 | ₩5,913 | ₩6,001 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,053 | ₩7,053 | ₩6,336 | ₩6,363 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,946 | ₩7,248 | ₩6,892 | ₩7,053 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,442 | ₩7,616 | ₩7,134 | ₩7,134 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,919 | ₩7,710 | ₩6,919 | ₩7,603 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,785 | ₩6,959 | ₩6,765 | ₩6,906 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,892 | ₩7,006 | ₩6,745 | ₩6,812 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,624 | ₩6,865 | ₩6,624 | ₩6,825 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,745 | ₩6,812 | ₩6,597 | ₩6,678 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,798 | ₩6,979 | ₩6,731 | ₩6,946 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,294 | ₩7,348 | ₩6,812 | ₩6,839 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,294 | ₩7,462 | ₩7,174 | ₩7,362 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,402 | ₩7,643 | ₩6,973 | ₩7,187 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,040 | ₩7,549 | ₩6,906 | ₩7,482 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,241 | ₩7,241 | ₩6,852 | ₩6,959 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,174 | ₩7,509 | ₩7,160 | ₩7,469 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,509 | ₩7,589 | ₩6,934 | ₩7,067 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,469 | ₩7,750 | ₩7,214 | ₩7,630 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,442 | ₩7,791 | ₩7,375 | ₩7,388 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,878 | ₩8,052 | ₩7,756 | ₩7,804 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,153 | ₩8,247 | ₩7,831 | ₩7,898 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,898 | ₩8,253 | ₩7,737 | ₩8,126 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,844 | ₩8,000 | ₩7,589 | ₩7,791 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,724 | ₩8,153 | ₩7,402 | ₩7,603 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,710 | ₩7,817 | ₩7,268 | ₩7,308 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,402 | ₩7,884 | ₩7,248 | ₩7,804 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,865 | ₩7,348 | ₩6,812 | ₩7,187 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,294 | ₩7,348 | ₩6,953 | ₩7,174 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,040 | ₩7,408 | ₩6,906 | ₩7,227 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,490 | ₩6,852 | ₩6,275 | ₩6,785 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,174 | ₩7,308 | ₩6,570 | ₩6,584 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,530 | ₩7,120 | ₩6,530 | ₩6,999 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,664 | ₩6,785 | ₩6,175 | ₩6,222 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,570 | ₩6,919 | ₩6,436 | ₩6,718 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,731 | ₩6,946 | ₩6,456 | ₩6,852 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,147 | ₩7,147 | ₩6,537 | ₩6,544 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩7,026 | ₩7,375 | ₩6,986 | ₩7,120 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,241 | ₩7,563 | ₩7,087 | ₩7,214 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,651 | ₩7,395 | ₩6,644 | ₩7,321 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,168 | ₩6,678 | ₩6,021 | ₩6,517 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,074 | ₩6,423 | ₩5,873 | ₩6,202 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,731 | ₩6,772 | ₩6,222 | ₩6,336 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,301 | ₩7,455 | ₩6,678 | ₩6,959 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,328 | ₩7,442 | ₩7,120 | ₩7,181 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,777 | ₩7,777 | ₩7,060 | ₩7,234 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,233 | ₩8,287 | ₩7,817 | ₩7,898 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,112 | ₩8,287 | ₩7,965 | ₩8,233 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,911 | ₩8,126 | ₩7,670 | ₩8,025 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,689 | ₩8,716 | ₩7,884 | ₩8,005 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,716 | ₩8,984 | ₩8,629 | ₩8,863 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,145 | ₩9,782 | ₩8,434 | ₩8,662 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,373 | ₩9,775 | ₩9,132 | ₩9,158 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,386 | ₩9,574 | ₩9,178 | ₩9,494 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,132 | ₩9,621 | ₩9,091 | ₩9,400 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,863 | ₩9,132 | ₩8,582 | ₩9,024 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,762 | ₩9,762 | ₩8,944 | ₩9,091 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,446 | ₩10,446 | ₩9,199 | ₩9,494 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,976 | ₩10,982 | ₩9,949 | ₩10,298 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,257 | ₩11,264 | ₩10,392 | ₩10,553 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,727 | ₩11,664 | ₩10,463 | ₩11,411 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,084 | ₩10,902 | ₩10,084 | ₩10,312 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,124 | ₩10,660 | ₩9,896 | ₩10,084 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,392 | ₩10,580 | ₩9,882 | ₩10,137 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,829 | ₩10,352 | ₩9,601 | ₩9,695 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,212 | ₩9,722 | ₩9,024 | ₩9,708 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,467 | ₩9,708 | ₩9,091 | ₩9,172 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,070 | ₩10,428 | ₩8,917 | ₩9,601 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,392 | ₩10,432 | ₩9,815 | ₩9,923 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,679 | ₩11,706 | ₩9,782 | ₩10,124 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,398 | ₩12,175 | ₩11,076 | ₩11,706 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,511 | ₩12,511 | ₩11,478 | ₩11,760 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,537 | ₩13,342 | ₩12,269 | ₩12,873 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,122 | ₩13,597 | ₩11,840 | ₩12,725 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,861 | ₩12,403 | ₩10,204 | ₩12,242 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,767 | ₩11,465 | ₩10,593 | ₩10,942 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,928 | ₩11,599 | ₩10,674 | ₩10,982 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,472 | ₩11,310 | ₩10,231 | ₩11,089 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,386 | ₩10,821 | ₩9,386 | ₩10,218 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,769 | ₩9,333 | ₩8,729 | ₩9,292 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,448 | ₩9,023 | ₩8,179 | ₩8,997 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,555 | ₩8,595 | ₩8,112 | ₩8,327 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,722 | ₩9,735 | ₩8,555 | ₩8,756 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,459 | ₩10,459 | ₩9,581 | ₩9,789 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,601 | ₩11,198 | ₩9,386 | ₩10,928 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,654 | ₩10,017 | ₩9,467 | ₩9,547 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,164 | ₩10,177 | ₩9,313 | ₩9,896 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,661 | ₩10,727 | ₩9,433 | ₩10,271 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,070 | ₩10,097 | ₩9,420 | ₩9,896 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,076 | ₩11,371 | ₩9,775 | ₩9,909 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,647 | ₩11,605 | ₩10,218 | ₩11,559 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,829 | ₩9,949 | ₩9,227 | ₩9,641 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,949 | ₩10,244 | ₩9,641 | ₩9,708 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,762 | ₩10,191 | ₩9,520 | ₩10,164 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,252 | ₩9,949 | ₩9,252 | ₩9,735 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,534 | ₩9,688 | ₩8,984 | ₩9,118 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,862 | ₩9,976 | ₩9,427 | ₩9,520 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,218 | ₩10,580 | ₩9,862 | ₩10,177 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,553 | ₩11,036 | ₩9,722 | ₩10,452 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,505 | ₩11,988 | ₩9,963 | ₩10,379 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,815 | ₩11,129 | ₩9,791 | ₩11,103 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,285 | ₩10,499 | ₩9,473 | ₩9,507 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,990 | ₩10,633 | ₩9,748 | ₩10,218 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,789 | ₩10,928 | ₩9,547 | ₩10,198 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,882 | ₩9,909 | ₩9,239 | ₩9,507 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,654 | ₩10,177 | ₩9,473 | ₩9,601 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,386 | ₩9,722 | ₩9,158 | ₩9,453 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,434 | ₩8,917 | ₩8,189 | ₩8,837 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,448 | ₩8,609 | ₩8,249 | ₩8,501 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,179 | ₩8,414 | ₩7,925 | ₩8,367 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,488 | ₩8,649 | ₩8,086 | ₩8,280 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,247 | ₩8,280 | ₩7,724 | ₩7,978 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,314 | ₩8,448 | ₩8,247 | ₩8,340 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,844 | ₩8,582 | ₩7,817 | ₩8,367 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,126 | ₩8,528 | ₩8,112 | ₩8,233 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,522 | ₩8,126 | ₩7,375 | ₩8,052 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,126 | ₩8,193 | ₩7,147 | ₩7,415 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,515 | ₩8,582 | ₩8,005 | ₩8,059 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,957 | ₩9,185 | ₩8,649 | ₩8,649 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,716 | ₩9,184 | ₩8,689 | ₩9,145 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,381 | ₩8,595 | ₩8,112 | ₩8,515 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,126 | ₩8,582 | ₩7,938 | ₩8,488 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,166 | ₩8,352 | ₩7,918 | ₩8,206 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,314 | ₩8,381 | ₩7,737 | ₩8,206 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,622 | ₩8,702 | ₩8,421 | ₩8,595 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,729 | ₩8,971 | ₩8,568 | ₩8,823 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,850 | ₩8,906 | ₩8,542 | ₩8,662 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,118 | ₩9,239 | ₩8,595 | ₩8,676 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩9,038 | ₩9,246 | ₩8,723 | ₩8,944 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,118 | ₩9,507 | ₩8,984 | ₩9,279 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,051 | ₩9,515 | ₩9,024 | ₩9,185 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,434 | ₩9,118 | ₩8,260 | ₩9,011 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,716 | ₩9,507 | ₩8,622 | ₩8,702 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,386 | ₩9,641 | ₩8,716 | ₩9,051 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,145 | ₩9,520 | ₩8,790 | ₩9,467 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,850 | ₩8,984 | ₩8,220 | ₩8,843 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,702 | ₩9,594 | ₩8,595 | ₩9,413 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,641 | ₩9,802 | ₩9,081 | ₩9,252 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,574 | ₩10,177 | ₩9,231 | ₩10,084 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩9,024 | ₩9,976 | ₩8,837 | ₩9,534 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,086 | ₩8,850 | ₩8,072 | ₩8,810 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,217 | ₩8,474 | ₩8,059 | ₩8,193 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,930 | ₩9,172 | ₩8,421 | ₩8,488 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,185 | ₩9,252 | ₩8,743 | ₩9,185 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,306 | ₩9,708 | ₩9,118 | ₩9,199 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,333 | ₩9,547 | ₩9,040 | ₩9,306 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,306 | ₩9,815 | ₩9,064 | ₩9,440 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,097 | ₩10,231 | ₩9,185 | ₩9,266 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,566 | ₩10,767 | ₩9,427 | ₩9,936 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,754 | ₩10,915 | ₩10,325 | ₩10,459 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,170 | ₩11,371 | ₩10,687 | ₩11,009 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,325 | ₩11,197 | ₩10,057 | ₩11,143 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,097 | ₩10,459 | ₩9,641 | ₩9,923 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,800 | ₩11,813 | ₩10,258 | ₩10,714 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,934 | ₩12,364 | ₩11,237 | ₩11,974 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,135 | ₩12,725 | ₩11,532 | ₩11,827 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,068 | ₩12,832 | ₩11,854 | ₩12,216 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,656 | ₩15,072 | ₩12,209 | ₩12,397 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,509 | ₩13,382 | ₩13,959 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩14,026 | ₩14,214 | ₩13,144 | ₩13,992 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,506 | ₩16,650 | ₩13,999 | ₩14,066 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,083 | ₩17,512 | ₩16,010 | ₩16,627 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,823 | ₩18,136 | ₩15,663 | ₩17,794 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,964 | ₩15,874 | ₩13,228 | ₩14,267 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,750 | ₩15,152 | ₩13,945 | ₩13,986 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,152 | ₩16,696 | ₩15,152 | ₩15,675 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,214 | ₩16,077 | ₩14,094 | ₩15,259 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,254 | ₩15,689 | ₩13,825 | ₩14,079 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,581 | ₩16,439 | ₩14,321 | ₩14,441 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,705 | ₩15,286 | ₩12,189 | ₩14,964 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,524 | ₩13,047 | ₩11,532 | ₩12,564 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,129 | ₩11,599 | ₩10,848 | ₩11,250 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,068 | ₩12,739 | ₩11,411 | ₩11,492 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,579 | ₩12,417 | ₩10,942 | ₩12,216 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,930 | ₩9,507 | ₩8,769 | ₩9,373 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,421 | ₩8,756 | ₩8,233 | ₩8,756 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,112 | ₩8,448 | ₩8,005 | ₩8,193 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,381 | ₩8,555 | ₩7,978 | ₩8,206 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,944 | ₩9,239 | ₩8,381 | ₩8,421 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,386 | ₩9,386 | ₩8,729 | ₩9,199 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,386 | ₩9,520 | ₩9,152 | ₩9,440 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,842 | ₩9,923 | ₩9,232 | ₩9,440 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,338 | ₩10,801 | ₩9,869 | ₩10,043 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,392 | ₩10,767 | ₩10,177 | ₩10,379 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,735 | ₩10,222 | ₩9,708 | ₩10,003 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,902 | ₩11,201 | ₩9,453 | ₩9,507 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,808 | ₩11,398 | ₩10,660 | ₩10,875 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,854 | ₩11,854 | ₩10,620 | ₩11,049 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,832 | ₩13,503 | ₩11,787 | ₩11,827 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,202 | ₩13,074 | ₩11,679 | ₩12,859 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,336 | ₩12,718 | ₩11,693 | ₩12,336 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,417 | ₩12,777 | ₩11,934 | ₩12,578 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,792 | ₩13,087 | ₩12,417 | ₩12,611 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,079 | ₩14,079 | ₩12,242 | ₩12,484 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,752 | ₩14,804 | ₩12,604 | ₩14,468 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,122 | ₩13,040 | ₩11,398 | ₩12,873 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩12,041 | ₩12,739 | ₩11,907 | ₩12,377 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,135 | ₩12,242 | ₩11,371 | ₩11,693 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,403 | ₩13,288 | ₩12,390 | ₩12,658 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,424 | ₩12,457 | ₩10,271 | ₩12,189 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,478 | ₩11,840 | ₩10,084 | ₩11,344 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,792 | ₩13,127 | ₩11,600 | ₩11,813 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,436 | ₩13,556 | ₩12,350 | ₩12,899 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,152 | ₩15,957 | ₩13,449 | ₩13,637 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,091 | ₩16,332 | ₩14,817 | ₩14,991 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,219 | ₩16,480 | ₩14,830 | ₩15,890 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,313 | ₩16,091 | ₩14,605 | ₩15,554 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,179 | ₩17,029 | ₩14,616 | ₩16,185 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,298 | ₩17,843 | ₩15,930 | ₩16,091 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,901 | ₩19,148 | ₩17,231 | ₩18,075 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,089 | ₩18,437 | ₩17,177 | ₩18,022 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,121 | ₩19,155 | ₩17,767 | ₩18,411 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,512 | ₩18,853 | ₩17,190 | ₩18,652 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,140 | ₩20,771 | ₩18,209 | ₩18,370 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,456 | ₩21,454 | ₩19,416 | ₩20,824 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,773 | ₩19,778 | ₩18,169 | ₩18,317 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,293 | ₩21,964 | ₩19,993 | ₩20,717 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩22,071 | ₩23,330 | ₩21,119 | ₩22,795 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩25,075 | ₩25,196 | ₩21,521 | ₩22,071 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,282 | ₩28,159 | ₩24,136 | ₩25,611 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,418 | ₩25,611 | ₩23,238 | ₩24,190 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,789 | ₩28,963 | ₩23,935 | ₩23,982 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,288 | ₩27,623 | ₩24,820 | ₩27,220 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,929 | ₩26,148 | ₩22,929 | ₩25,544 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,372 | ₩24,136 | ₩21,468 | ₩23,358 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,613 | ₩31,645 | ₩25,289 | ₩25,732 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,231 | ₩36,416 | ₩28,306 | ₩30,425 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,216 | ₩35,561 | ₩29,567 | ₩34,756 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,583 | ₩40,160 | ₩30,841 | ₩31,189 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩40,160 | ₩42,238 | ₩32,263 | ₩36,338 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,883 | ₩34,863 | ₩27,609 | ₩33,496 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩29,084 | ₩29,460 | ₩27,354 | ₩28,159 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,793 | ₩27,555 | ₩24,136 | ₩25,289 | +2.00% | 353.6만 |
|---|