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 | ₩4,675 | ₩4,675 | ₩4,307 | ₩4,381 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,768 | ₩4,795 | ₩4,434 | ₩4,541 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,049 | ₩5,102 | ₩4,808 | ₩4,875 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,075 | ₩5,463 | ₩5,075 | ₩5,249 | +3.42% | 151만 |
| 2026.10.05 | ₩5,115 | ₩5,135 | ₩4,888 | ₩5,009 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,262 | ₩5,262 | ₩4,970 | ₩5,049 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,142 | ₩5,262 | ₩4,956 | ₩5,115 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,409 | ₩5,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,196 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,610 | ₩5,610 | ₩5,249 | ₩5,302 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,623 | ₩5,696 | ₩5,376 | ₩5,503 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,877 | ₩5,890 | ₩5,630 | ₩5,750 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,823 | ₩5,957 | ₩5,770 | ₩5,823 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,224 | ₩6,237 | ₩5,890 | ₩5,917 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,571 | ₩6,611 | ₩5,984 | ₩6,184 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,010 | ₩6,211 | ₩5,937 | ₩6,010 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,837 | ₩5,903 | ₩5,550 | ₩5,556 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,863 | ₩6,050 | ₩5,843 | ₩5,857 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,797 | ₩5,810 | ₩5,529 | ₩5,676 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,890 | ₩5,890 | ₩5,584 | ₩5,716 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,237 | ₩6,344 | ₩5,890 | ₩5,977 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,025 | ₩7,025 | ₩6,311 | ₩6,338 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,919 | ₩7,219 | ₩6,865 | ₩7,025 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,413 | ₩7,586 | ₩7,105 | ₩7,105 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,892 | ₩7,680 | ₩6,892 | ₩7,573 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,758 | ₩6,932 | ₩6,738 | ₩6,878 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,865 | ₩6,979 | ₩6,718 | ₩6,785 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,598 | ₩6,838 | ₩6,598 | ₩6,798 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,718 | ₩6,785 | ₩6,571 | ₩6,651 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,772 | ₩6,952 | ₩6,705 | ₩6,919 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,266 | ₩7,319 | ₩6,785 | ₩6,812 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,266 | ₩7,433 | ₩7,146 | ₩7,333 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,373 | ₩7,613 | ₩6,945 | ₩7,159 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,012 | ₩7,520 | ₩6,878 | ₩7,453 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,212 | ₩7,212 | ₩6,825 | ₩6,932 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,146 | ₩7,479 | ₩7,132 | ₩7,439 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,479 | ₩7,560 | ₩6,906 | ₩7,039 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,439 | ₩7,720 | ₩7,186 | ₩7,600 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,413 | ₩7,760 | ₩7,346 | ₩7,359 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,847 | ₩8,020 | ₩7,725 | ₩7,773 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,121 | ₩8,214 | ₩7,800 | ₩7,867 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,867 | ₩8,221 | ₩7,707 | ₩8,094 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,813 | ₩7,968 | ₩7,560 | ₩7,760 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,693 | ₩8,121 | ₩7,373 | ₩7,573 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,680 | ₩7,787 | ₩7,239 | ₩7,279 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,373 | ₩7,853 | ₩7,219 | ₩7,773 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,838 | ₩7,319 | ₩6,785 | ₩7,159 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,266 | ₩7,319 | ₩6,925 | ₩7,146 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,012 | ₩7,379 | ₩6,878 | ₩7,199 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,464 | ₩6,825 | ₩6,251 | ₩6,758 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,146 | ₩7,279 | ₩6,545 | ₩6,558 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,504 | ₩7,092 | ₩6,504 | ₩6,972 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,638 | ₩6,758 | ₩6,151 | ₩6,197 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,545 | ₩6,892 | ₩6,411 | ₩6,691 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,705 | ₩6,919 | ₩6,431 | ₩6,825 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,119 | ₩7,119 | ₩6,511 | ₩6,518 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩6,999 | ₩7,346 | ₩6,959 | ₩7,092 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,212 | ₩7,533 | ₩7,059 | ₩7,186 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,625 | ₩7,366 | ₩6,618 | ₩7,292 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,144 | ₩6,651 | ₩5,997 | ₩6,491 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,050 | ₩6,398 | ₩5,850 | ₩6,177 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,705 | ₩6,745 | ₩6,197 | ₩6,311 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,272 | ₩7,426 | ₩6,651 | ₩6,932 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,299 | ₩7,413 | ₩7,092 | ₩7,152 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,747 | ₩7,747 | ₩7,032 | ₩7,206 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,201 | ₩8,254 | ₩7,787 | ₩7,867 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,081 | ₩8,254 | ₩7,934 | ₩8,201 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,880 | ₩8,094 | ₩7,640 | ₩7,994 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,655 | ₩8,682 | ₩7,853 | ₩7,974 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,682 | ₩8,949 | ₩8,595 | ₩8,828 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,109 | ₩9,743 | ₩8,401 | ₩8,628 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,336 | ₩9,737 | ₩9,096 | ₩9,122 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,349 | ₩9,536 | ₩9,142 | ₩9,456 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,096 | ₩9,583 | ₩9,056 | ₩9,363 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,828 | ₩9,096 | ₩8,548 | ₩8,989 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,723 | ₩9,723 | ₩8,909 | ₩9,056 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,404 | ₩10,404 | ₩9,162 | ₩9,456 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,937 | ₩10,939 | ₩9,910 | ₩10,258 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,213 | ₩11,219 | ₩10,351 | ₩10,511 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,685 | ₩11,619 | ₩10,422 | ₩11,366 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,044 | ₩10,859 | ₩10,044 | ₩10,271 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,084 | ₩10,618 | ₩9,857 | ₩10,044 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,351 | ₩10,538 | ₩9,844 | ₩10,097 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,790 | ₩10,311 | ₩9,563 | ₩9,657 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,176 | ₩9,683 | ₩8,989 | ₩9,670 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,429 | ₩9,670 | ₩9,056 | ₩9,136 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,031 | ₩10,387 | ₩8,882 | ₩9,563 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,351 | ₩10,391 | ₩9,777 | ₩9,884 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,633 | ₩11,660 | ₩9,743 | ₩10,084 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,353 | ₩12,127 | ₩11,032 | ₩11,660 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,461 | ₩12,461 | ₩11,433 | ₩11,713 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,488 | ₩13,289 | ₩12,221 | ₩12,822 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,074 | ₩13,543 | ₩11,794 | ₩12,675 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,819 | ₩12,354 | ₩10,164 | ₩12,194 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,725 | ₩11,420 | ₩10,551 | ₩10,899 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,885 | ₩11,553 | ₩10,632 | ₩10,939 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,431 | ₩11,266 | ₩10,191 | ₩11,046 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,349 | ₩10,778 | ₩9,349 | ₩10,177 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,735 | ₩9,296 | ₩8,695 | ₩9,256 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,414 | ₩8,987 | ₩8,147 | ₩8,962 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,521 | ₩8,561 | ₩8,081 | ₩8,294 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,683 | ₩9,697 | ₩8,521 | ₩8,722 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,418 | ₩10,418 | ₩9,543 | ₩9,750 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,563 | ₩11,154 | ₩9,349 | ₩10,885 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,616 | ₩9,977 | ₩9,429 | ₩9,510 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,124 | ₩10,137 | ₩9,276 | ₩9,857 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,623 | ₩10,685 | ₩9,396 | ₩10,231 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,031 | ₩10,057 | ₩9,383 | ₩9,857 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,032 | ₩11,326 | ₩9,737 | ₩9,870 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,605 | ₩11,560 | ₩10,177 | ₩11,513 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,790 | ₩9,910 | ₩9,190 | ₩9,603 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,910 | ₩10,204 | ₩9,603 | ₩9,670 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,723 | ₩10,151 | ₩9,483 | ₩10,124 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,216 | ₩9,910 | ₩9,216 | ₩9,697 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,496 | ₩9,650 | ₩8,949 | ₩9,082 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,823 | ₩9,937 | ₩9,389 | ₩9,483 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,177 | ₩10,538 | ₩9,823 | ₩10,137 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,511 | ₩10,992 | ₩9,683 | ₩10,411 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,460 | ₩11,940 | ₩9,924 | ₩10,338 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,777 | ₩11,086 | ₩9,753 | ₩11,059 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,244 | ₩10,458 | ₩9,436 | ₩9,470 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,950 | ₩10,591 | ₩9,710 | ₩10,177 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,750 | ₩10,885 | ₩9,510 | ₩10,157 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,844 | ₩9,870 | ₩9,202 | ₩9,470 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,616 | ₩10,137 | ₩9,436 | ₩9,563 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,349 | ₩9,683 | ₩9,122 | ₩9,416 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,401 | ₩8,882 | ₩8,157 | ₩8,802 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,414 | ₩8,575 | ₩8,217 | ₩8,468 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,147 | ₩8,381 | ₩7,894 | ₩8,334 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,454 | ₩8,615 | ₩8,054 | ₩8,247 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,214 | ₩8,247 | ₩7,693 | ₩7,947 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,281 | ₩8,414 | ₩8,214 | ₩8,308 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,813 | ₩8,548 | ₩7,787 | ₩8,334 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,094 | ₩8,495 | ₩8,081 | ₩8,201 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,493 | ₩8,094 | ₩7,346 | ₩8,020 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,094 | ₩8,161 | ₩7,119 | ₩7,386 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,481 | ₩8,548 | ₩7,974 | ₩8,027 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,922 | ₩9,149 | ₩8,615 | ₩8,615 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,682 | ₩9,148 | ₩8,655 | ₩9,109 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,348 | ₩8,561 | ₩8,081 | ₩8,481 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,094 | ₩8,548 | ₩7,907 | ₩8,454 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,134 | ₩8,320 | ₩7,887 | ₩8,174 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,281 | ₩8,348 | ₩7,707 | ₩8,174 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,588 | ₩8,668 | ₩8,388 | ₩8,561 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,695 | ₩8,935 | ₩8,535 | ₩8,788 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,815 | ₩8,871 | ₩8,508 | ₩8,628 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,082 | ₩9,202 | ₩8,561 | ₩8,641 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩9,002 | ₩9,209 | ₩8,688 | ₩8,909 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,082 | ₩9,470 | ₩8,949 | ₩9,242 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,015 | ₩9,478 | ₩8,989 | ₩9,149 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,401 | ₩9,082 | ₩8,227 | ₩8,975 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,682 | ₩9,470 | ₩8,588 | ₩8,668 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,349 | ₩9,603 | ₩8,682 | ₩9,015 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,109 | ₩9,483 | ₩8,755 | ₩9,429 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,815 | ₩8,949 | ₩8,187 | ₩8,808 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,668 | ₩9,556 | ₩8,561 | ₩9,376 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,603 | ₩9,763 | ₩9,045 | ₩9,216 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,536 | ₩10,137 | ₩9,194 | ₩10,044 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩8,989 | ₩9,937 | ₩8,802 | ₩9,496 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,054 | ₩8,815 | ₩8,040 | ₩8,775 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,185 | ₩8,441 | ₩8,027 | ₩8,161 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,895 | ₩9,136 | ₩8,388 | ₩8,454 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,149 | ₩9,216 | ₩8,708 | ₩9,149 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,269 | ₩9,670 | ₩9,082 | ₩9,162 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,296 | ₩9,510 | ₩9,005 | ₩9,269 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,269 | ₩9,777 | ₩9,029 | ₩9,403 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,057 | ₩10,191 | ₩9,149 | ₩9,229 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,525 | ₩10,725 | ₩9,389 | ₩9,897 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,712 | ₩10,872 | ₩10,284 | ₩10,418 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,126 | ₩11,326 | ₩10,645 | ₩10,965 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,284 | ₩11,152 | ₩10,017 | ₩11,099 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,057 | ₩10,418 | ₩9,603 | ₩9,884 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,753 | ₩11,767 | ₩10,217 | ₩10,672 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,887 | ₩12,316 | ₩11,192 | ₩11,927 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,087 | ₩12,675 | ₩11,486 | ₩11,780 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,021 | ₩12,782 | ₩11,807 | ₩12,167 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,598 | ₩15,012 | ₩12,161 | ₩12,348 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,024 | ₩14,451 | ₩13,329 | ₩13,904 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩13,971 | ₩14,158 | ₩13,092 | ₩13,937 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,441 | ₩16,584 | ₩13,944 | ₩14,011 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,016 | ₩17,443 | ₩15,947 | ₩16,562 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,760 | ₩18,064 | ₩15,601 | ₩17,724 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,906 | ₩15,811 | ₩13,176 | ₩14,211 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,692 | ₩15,093 | ₩13,890 | ₩13,931 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,093 | ₩16,630 | ₩15,093 | ₩15,613 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,158 | ₩16,014 | ₩14,039 | ₩15,199 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,198 | ₩15,627 | ₩13,770 | ₩14,024 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,520 | ₩16,375 | ₩14,264 | ₩14,385 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,655 | ₩15,226 | ₩12,141 | ₩14,906 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,475 | ₩12,996 | ₩11,486 | ₩12,515 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,086 | ₩11,553 | ₩10,805 | ₩11,206 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,021 | ₩12,688 | ₩11,366 | ₩11,446 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,533 | ₩12,368 | ₩10,899 | ₩12,167 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,895 | ₩9,470 | ₩8,735 | ₩9,336 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,388 | ₩8,722 | ₩8,201 | ₩8,722 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,081 | ₩8,414 | ₩7,974 | ₩8,161 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,348 | ₩8,521 | ₩7,947 | ₩8,174 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,909 | ₩9,202 | ₩8,348 | ₩8,388 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,349 | ₩9,349 | ₩8,695 | ₩9,162 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,349 | ₩9,483 | ₩9,116 | ₩9,403 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,803 | ₩9,884 | ₩9,196 | ₩9,403 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,298 | ₩10,758 | ₩9,830 | ₩10,004 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,351 | ₩10,725 | ₩10,137 | ₩10,338 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,697 | ₩10,181 | ₩9,670 | ₩9,964 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,859 | ₩11,156 | ₩9,416 | ₩9,470 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,765 | ₩11,353 | ₩10,618 | ₩10,832 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,807 | ₩11,807 | ₩10,578 | ₩11,006 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,782 | ₩13,450 | ₩11,740 | ₩11,780 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,154 | ₩13,022 | ₩11,633 | ₩12,809 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,288 | ₩12,668 | ₩11,647 | ₩12,288 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,368 | ₩12,727 | ₩11,887 | ₩12,528 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,742 | ₩13,036 | ₩12,368 | ₩12,562 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,024 | ₩14,024 | ₩12,194 | ₩12,435 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,702 | ₩14,745 | ₩12,555 | ₩14,411 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,074 | ₩12,989 | ₩11,353 | ₩12,822 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩11,994 | ₩12,688 | ₩11,860 | ₩12,328 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,087 | ₩12,194 | ₩11,326 | ₩11,647 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,354 | ₩13,236 | ₩12,341 | ₩12,608 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,379 | ₩12,408 | ₩10,231 | ₩12,141 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,433 | ₩11,794 | ₩10,044 | ₩11,299 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,742 | ₩13,076 | ₩11,554 | ₩11,767 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,383 | ₩13,503 | ₩12,301 | ₩12,849 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,093 | ₩15,894 | ₩13,396 | ₩13,583 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,027 | ₩16,268 | ₩14,759 | ₩14,932 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,159 | ₩16,415 | ₩14,772 | ₩15,827 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,253 | ₩16,027 | ₩14,548 | ₩15,493 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,119 | ₩16,962 | ₩14,558 | ₩16,121 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,229 | ₩17,773 | ₩15,867 | ₩16,027 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,831 | ₩19,073 | ₩17,163 | ₩18,004 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,018 | ₩18,365 | ₩17,109 | ₩17,951 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,046 | ₩19,079 | ₩17,697 | ₩18,338 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,443 | ₩18,779 | ₩17,123 | ₩18,578 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,061 | ₩20,689 | ₩18,138 | ₩18,298 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,380 | ₩21,370 | ₩19,340 | ₩20,742 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,699 | ₩19,700 | ₩18,098 | ₩18,245 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,210 | ₩21,877 | ₩19,914 | ₩20,635 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩21,984 | ₩23,238 | ₩21,036 | ₩22,706 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩24,976 | ₩25,096 | ₩21,437 | ₩21,984 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,178 | ₩28,048 | ₩24,041 | ₩25,510 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,322 | ₩25,510 | ₩23,146 | ₩24,095 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,676 | ₩28,849 | ₩23,841 | ₩23,888 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,185 | ₩27,514 | ₩24,722 | ₩27,113 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,839 | ₩26,045 | ₩22,839 | ₩25,444 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,280 | ₩24,041 | ₩21,383 | ₩23,267 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,492 | ₩31,521 | ₩25,190 | ₩25,631 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,088 | ₩36,273 | ₩28,195 | ₩30,305 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,093 | ₩35,421 | ₩29,450 | ₩34,619 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,428 | ₩40,002 | ₩30,719 | ₩31,067 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩40,002 | ₩42,072 | ₩32,136 | ₩36,195 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,769 | ₩34,726 | ₩27,500 | ₩33,364 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩28,970 | ₩29,344 | ₩27,247 | ₩28,048 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,696 | ₩27,447 | ₩24,041 | ₩25,190 | +2.00% | 353.6만 |
|---|