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 | ₩4,680 | ₩4,680 | ₩4,312 | ₩4,386 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,774 | ₩4,801 | ₩4,440 | ₩4,546 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,055 | ₩5,108 | ₩4,814 | ₩4,881 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,081 | ₩5,469 | ₩5,081 | ₩5,255 | +3.42% | 151만 |
| 2026.10.05 | ₩5,121 | ₩5,142 | ₩4,894 | ₩5,015 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,269 | ₩5,269 | ₩4,976 | ₩5,055 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,148 | ₩5,269 | ₩4,962 | ₩5,121 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,416 | ₩5,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,202 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,616 | ₩5,616 | ₩5,255 | ₩5,309 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,630 | ₩5,703 | ₩5,382 | ₩5,509 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,884 | ₩5,897 | ₩5,636 | ₩5,757 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,830 | ₩5,964 | ₩5,777 | ₩5,830 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,231 | ₩6,245 | ₩5,897 | ₩5,924 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,579 | ₩6,619 | ₩5,991 | ₩6,191 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,017 | ₩6,218 | ₩5,944 | ₩6,017 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,844 | ₩5,910 | ₩5,556 | ₩5,563 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,870 | ₩6,058 | ₩5,850 | ₩5,864 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,803 | ₩5,817 | ₩5,536 | ₩5,683 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,897 | ₩5,897 | ₩5,591 | ₩5,723 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,245 | ₩6,352 | ₩5,897 | ₩5,984 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,034 | ₩7,034 | ₩6,318 | ₩6,345 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,927 | ₩7,228 | ₩6,873 | ₩7,034 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,421 | ₩7,595 | ₩7,114 | ₩7,114 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,900 | ₩7,689 | ₩6,900 | ₩7,582 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,766 | ₩6,940 | ₩6,746 | ₩6,887 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,873 | ₩6,987 | ₩6,726 | ₩6,793 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,606 | ₩6,846 | ₩6,606 | ₩6,806 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,726 | ₩6,793 | ₩6,579 | ₩6,659 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,780 | ₩6,960 | ₩6,713 | ₩6,927 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,274 | ₩7,328 | ₩6,793 | ₩6,820 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,274 | ₩7,442 | ₩7,154 | ₩7,341 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,381 | ₩7,622 | ₩6,953 | ₩7,167 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,020 | ₩7,528 | ₩6,887 | ₩7,462 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,221 | ₩7,221 | ₩6,833 | ₩6,940 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,154 | ₩7,488 | ₩7,141 | ₩7,448 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,488 | ₩7,569 | ₩6,915 | ₩7,047 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,448 | ₩7,729 | ₩7,194 | ₩7,609 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,421 | ₩7,769 | ₩7,355 | ₩7,368 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,856 | ₩8,030 | ₩7,734 | ₩7,783 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,130 | ₩8,224 | ₩7,809 | ₩7,876 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,876 | ₩8,230 | ₩7,716 | ₩8,103 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,823 | ₩7,978 | ₩7,569 | ₩7,769 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,702 | ₩8,130 | ₩7,381 | ₩7,582 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,689 | ₩7,796 | ₩7,248 | ₩7,288 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,381 | ₩7,863 | ₩7,228 | ₩7,783 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,846 | ₩7,328 | ₩6,793 | ₩7,167 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,274 | ₩7,328 | ₩6,933 | ₩7,154 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,020 | ₩7,388 | ₩6,887 | ₩7,208 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,472 | ₩6,833 | ₩6,258 | ₩6,766 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,154 | ₩7,288 | ₩6,552 | ₩6,566 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,512 | ₩7,101 | ₩6,512 | ₩6,980 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,646 | ₩6,766 | ₩6,158 | ₩6,205 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,552 | ₩6,900 | ₩6,419 | ₩6,699 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,713 | ₩6,927 | ₩6,439 | ₩6,833 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,127 | ₩7,127 | ₩6,519 | ₩6,526 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩7,007 | ₩7,355 | ₩6,967 | ₩7,101 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,221 | ₩7,542 | ₩7,067 | ₩7,194 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,633 | ₩7,375 | ₩6,626 | ₩7,301 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,151 | ₩6,659 | ₩6,004 | ₩6,499 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,058 | ₩6,405 | ₩5,857 | ₩6,185 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,713 | ₩6,753 | ₩6,205 | ₩6,318 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,281 | ₩7,435 | ₩6,659 | ₩6,940 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,308 | ₩7,421 | ₩7,101 | ₩7,161 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,756 | ₩7,756 | ₩7,040 | ₩7,214 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,210 | ₩8,264 | ₩7,796 | ₩7,876 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,090 | ₩8,264 | ₩7,943 | ₩8,210 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,889 | ₩8,103 | ₩7,649 | ₩8,003 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,665 | ₩8,692 | ₩7,863 | ₩7,983 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,692 | ₩8,959 | ₩8,605 | ₩8,839 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,120 | ₩9,755 | ₩8,411 | ₩8,638 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,347 | ₩9,748 | ₩9,106 | ₩9,133 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,360 | ₩9,548 | ₩9,153 | ₩9,467 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,106 | ₩9,594 | ₩9,066 | ₩9,374 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,839 | ₩9,106 | ₩8,558 | ₩8,999 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,735 | ₩9,735 | ₩8,919 | ₩9,066 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,417 | ₩10,417 | ₩9,173 | ₩9,467 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,949 | ₩10,952 | ₩9,922 | ₩10,270 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,226 | ₩11,232 | ₩10,363 | ₩10,524 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,698 | ₩11,632 | ₩10,434 | ₩11,380 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,056 | ₩10,871 | ₩10,056 | ₩10,283 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,096 | ₩10,631 | ₩9,869 | ₩10,056 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,363 | ₩10,551 | ₩9,855 | ₩10,109 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,802 | ₩10,323 | ₩9,574 | ₩9,668 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,187 | ₩9,695 | ₩8,999 | ₩9,681 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,441 | ₩9,681 | ₩9,066 | ₩9,146 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,042 | ₩10,399 | ₩8,892 | ₩9,574 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,363 | ₩10,403 | ₩9,788 | ₩9,895 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,647 | ₩11,674 | ₩9,755 | ₩10,096 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,366 | ₩12,142 | ₩11,045 | ₩11,674 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,476 | ₩12,476 | ₩11,446 | ₩11,727 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,503 | ₩13,305 | ₩12,235 | ₩12,837 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,088 | ₩13,559 | ₩11,807 | ₩12,690 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,831 | ₩12,369 | ₩10,176 | ₩12,209 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,738 | ₩11,433 | ₩10,564 | ₩10,912 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,898 | ₩11,567 | ₩10,644 | ₩10,952 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,444 | ₩11,279 | ₩10,203 | ₩11,059 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,360 | ₩10,791 | ₩9,360 | ₩10,189 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,745 | ₩9,307 | ₩8,705 | ₩9,267 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,424 | ₩8,998 | ₩8,157 | ₩8,973 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,531 | ₩8,571 | ₩8,090 | ₩8,304 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,695 | ₩9,708 | ₩8,531 | ₩8,732 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,430 | ₩10,430 | ₩9,554 | ₩9,762 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,574 | ₩11,167 | ₩9,360 | ₩10,898 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,628 | ₩9,989 | ₩9,441 | ₩9,521 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,136 | ₩10,149 | ₩9,287 | ₩9,869 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,635 | ₩10,698 | ₩9,407 | ₩10,243 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,042 | ₩10,069 | ₩9,394 | ₩9,869 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,045 | ₩11,339 | ₩9,748 | ₩9,882 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,617 | ₩11,573 | ₩10,189 | ₩11,527 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,802 | ₩9,922 | ₩9,201 | ₩9,614 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,922 | ₩10,216 | ₩9,614 | ₩9,681 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,735 | ₩10,163 | ₩9,494 | ₩10,136 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,227 | ₩9,922 | ₩9,227 | ₩9,708 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,507 | ₩9,661 | ₩8,959 | ₩9,093 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,835 | ₩9,949 | ₩9,401 | ₩9,494 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,189 | ₩10,551 | ₩9,835 | ₩10,149 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,524 | ₩11,005 | ₩9,695 | ₩10,423 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,473 | ₩11,955 | ₩9,935 | ₩10,350 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,788 | ₩11,099 | ₩9,764 | ₩11,072 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,256 | ₩10,470 | ₩9,447 | ₩9,481 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,962 | ₩10,604 | ₩9,721 | ₩10,189 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,762 | ₩10,898 | ₩9,521 | ₩10,169 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,855 | ₩9,882 | ₩9,213 | ₩9,481 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,628 | ₩10,149 | ₩9,447 | ₩9,574 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,360 | ₩9,695 | ₩9,133 | ₩9,427 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,411 | ₩8,892 | ₩8,166 | ₩8,812 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,424 | ₩8,585 | ₩8,226 | ₩8,478 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,157 | ₩8,391 | ₩7,903 | ₩8,344 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,464 | ₩8,625 | ₩8,063 | ₩8,257 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,224 | ₩8,257 | ₩7,702 | ₩7,956 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,291 | ₩8,424 | ₩8,224 | ₩8,317 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,823 | ₩8,558 | ₩7,796 | ₩8,344 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,103 | ₩8,505 | ₩8,090 | ₩8,210 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,502 | ₩8,103 | ₩7,355 | ₩8,030 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,103 | ₩8,170 | ₩7,127 | ₩7,395 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,491 | ₩8,558 | ₩7,983 | ₩8,037 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,932 | ₩9,160 | ₩8,625 | ₩8,625 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,692 | ₩9,158 | ₩8,665 | ₩9,120 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,358 | ₩8,571 | ₩8,090 | ₩8,491 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,103 | ₩8,558 | ₩7,916 | ₩8,464 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,144 | ₩8,329 | ₩7,896 | ₩8,184 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,291 | ₩8,358 | ₩7,716 | ₩8,184 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,598 | ₩8,678 | ₩8,398 | ₩8,571 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,705 | ₩8,946 | ₩8,545 | ₩8,799 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,826 | ₩8,882 | ₩8,518 | ₩8,638 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,093 | ₩9,213 | ₩8,571 | ₩8,652 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩9,013 | ₩9,220 | ₩8,698 | ₩8,919 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,093 | ₩9,481 | ₩8,959 | ₩9,253 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,026 | ₩9,489 | ₩8,999 | ₩9,160 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,411 | ₩9,093 | ₩8,237 | ₩8,986 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,692 | ₩9,481 | ₩8,598 | ₩8,678 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,360 | ₩9,614 | ₩8,692 | ₩9,026 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,120 | ₩9,494 | ₩8,765 | ₩9,441 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,826 | ₩8,959 | ₩8,197 | ₩8,819 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,678 | ₩9,568 | ₩8,571 | ₩9,387 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,614 | ₩9,775 | ₩9,056 | ₩9,227 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,548 | ₩10,149 | ₩9,205 | ₩10,056 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩8,999 | ₩9,949 | ₩8,812 | ₩9,507 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,063 | ₩8,826 | ₩8,050 | ₩8,785 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,194 | ₩8,451 | ₩8,037 | ₩8,170 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,906 | ₩9,146 | ₩8,398 | ₩8,464 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,160 | ₩9,227 | ₩8,719 | ₩9,160 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,280 | ₩9,681 | ₩9,093 | ₩9,173 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,307 | ₩9,521 | ₩9,015 | ₩9,280 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,280 | ₩9,788 | ₩9,039 | ₩9,414 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,069 | ₩10,203 | ₩9,160 | ₩9,240 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,537 | ₩10,738 | ₩9,401 | ₩9,909 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,724 | ₩10,885 | ₩10,296 | ₩10,430 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,139 | ₩11,339 | ₩10,657 | ₩10,978 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,296 | ₩11,166 | ₩10,029 | ₩11,112 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,069 | ₩10,430 | ₩9,614 | ₩9,895 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,767 | ₩11,781 | ₩10,230 | ₩10,684 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,901 | ₩12,330 | ₩11,206 | ₩11,941 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,102 | ₩12,690 | ₩11,500 | ₩11,794 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,035 | ₩12,797 | ₩11,821 | ₩12,182 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,616 | ₩15,030 | ₩12,175 | ₩12,362 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,041 | ₩14,469 | ₩13,345 | ₩13,920 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩13,987 | ₩14,174 | ₩13,107 | ₩13,954 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,461 | ₩16,604 | ₩13,960 | ₩14,027 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,036 | ₩17,464 | ₩15,966 | ₩16,581 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,779 | ₩18,086 | ₩15,620 | ₩17,745 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,923 | ₩15,830 | ₩13,191 | ₩14,228 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,709 | ₩15,110 | ₩13,907 | ₩13,947 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,110 | ₩16,649 | ₩15,110 | ₩15,632 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,174 | ₩16,033 | ₩14,055 | ₩15,217 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,214 | ₩15,645 | ₩13,787 | ₩14,041 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,538 | ₩16,394 | ₩14,281 | ₩14,402 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,670 | ₩15,244 | ₩12,155 | ₩14,923 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,489 | ₩13,011 | ₩11,500 | ₩12,530 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,099 | ₩11,567 | ₩10,818 | ₩11,219 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,035 | ₩12,703 | ₩11,380 | ₩11,460 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,547 | ₩12,382 | ₩10,912 | ₩12,182 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,906 | ₩9,481 | ₩8,745 | ₩9,347 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,398 | ₩8,732 | ₩8,210 | ₩8,732 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,090 | ₩8,424 | ₩7,983 | ₩8,170 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,358 | ₩8,531 | ₩7,956 | ₩8,184 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,919 | ₩9,213 | ₩8,358 | ₩8,398 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,360 | ₩9,360 | ₩8,705 | ₩9,173 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,360 | ₩9,494 | ₩9,126 | ₩9,414 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,815 | ₩9,895 | ₩9,207 | ₩9,414 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,310 | ₩10,771 | ₩9,842 | ₩10,016 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,363 | ₩10,738 | ₩10,149 | ₩10,350 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,708 | ₩10,193 | ₩9,681 | ₩9,976 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,871 | ₩11,170 | ₩9,427 | ₩9,481 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,778 | ₩11,366 | ₩10,631 | ₩10,845 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,821 | ₩11,821 | ₩10,591 | ₩11,019 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,797 | ₩13,466 | ₩11,754 | ₩11,794 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,169 | ₩13,038 | ₩11,647 | ₩12,824 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,302 | ₩12,683 | ₩11,660 | ₩12,302 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,382 | ₩12,742 | ₩11,901 | ₩12,543 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,757 | ₩13,051 | ₩12,382 | ₩12,576 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,041 | ₩14,041 | ₩12,209 | ₩12,449 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,717 | ₩14,763 | ₩12,570 | ₩14,428 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,088 | ₩13,004 | ₩11,366 | ₩12,837 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩12,008 | ₩12,703 | ₩11,874 | ₩12,342 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,102 | ₩12,209 | ₩11,339 | ₩11,660 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,369 | ₩13,252 | ₩12,356 | ₩12,623 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,393 | ₩12,423 | ₩10,243 | ₩12,155 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,446 | ₩11,807 | ₩10,056 | ₩11,313 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,757 | ₩13,091 | ₩11,568 | ₩11,781 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,399 | ₩13,519 | ₩12,316 | ₩12,864 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,110 | ₩15,913 | ₩13,412 | ₩13,599 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,046 | ₩16,287 | ₩14,776 | ₩14,950 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,177 | ₩16,434 | ₩14,789 | ₩15,846 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,271 | ₩16,046 | ₩14,565 | ₩15,512 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,137 | ₩16,982 | ₩14,575 | ₩16,140 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,250 | ₩17,794 | ₩15,886 | ₩16,046 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,852 | ₩19,095 | ₩17,183 | ₩18,025 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,039 | ₩18,387 | ₩17,130 | ₩17,972 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,068 | ₩19,102 | ₩17,718 | ₩18,360 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,464 | ₩18,801 | ₩17,143 | ₩18,600 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,085 | ₩20,713 | ₩18,159 | ₩18,320 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,403 | ₩21,395 | ₩19,363 | ₩20,767 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,721 | ₩19,724 | ₩18,119 | ₩18,266 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,235 | ₩21,903 | ₩19,938 | ₩20,660 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩22,010 | ₩23,266 | ₩21,061 | ₩22,732 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩25,006 | ₩25,126 | ₩21,462 | ₩22,010 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,209 | ₩28,081 | ₩24,070 | ₩25,541 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,350 | ₩25,541 | ₩23,174 | ₩24,123 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,710 | ₩28,884 | ₩23,869 | ₩23,916 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,216 | ₩27,546 | ₩24,752 | ₩27,145 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,866 | ₩26,075 | ₩22,866 | ₩25,474 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,307 | ₩24,070 | ₩21,409 | ₩23,294 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,528 | ₩31,558 | ₩25,220 | ₩25,661 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,131 | ₩36,316 | ₩28,228 | ₩30,341 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,130 | ₩35,463 | ₩29,485 | ₩34,660 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,474 | ₩40,049 | ₩30,756 | ₩31,103 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩40,049 | ₩42,122 | ₩32,174 | ₩36,238 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,803 | ₩34,767 | ₩27,533 | ₩33,403 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩29,004 | ₩29,378 | ₩27,279 | ₩28,081 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,725 | ₩27,479 | ₩24,070 | ₩25,220 | +2.00% | 353.6만 |
|---|