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 | ₩4,681 | ₩4,681 | ₩4,313 | ₩4,387 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,774 | ₩4,801 | ₩4,440 | ₩4,547 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,055 | ₩5,109 | ₩4,815 | ₩4,881 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,082 | ₩5,470 | ₩5,082 | ₩5,256 | +3.42% | 151만 |
| 2026.10.05 | ₩5,122 | ₩5,142 | ₩4,895 | ₩5,015 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,269 | ₩5,269 | ₩4,976 | ₩5,055 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,149 | ₩5,269 | ₩4,963 | ₩5,122 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,416 | ₩5,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,202 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,617 | ₩5,617 | ₩5,256 | ₩5,309 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,630 | ₩5,704 | ₩5,383 | ₩5,510 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,884 | ₩5,898 | ₩5,637 | ₩5,757 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,831 | ₩5,965 | ₩5,777 | ₩5,831 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,232 | ₩6,246 | ₩5,898 | ₩5,925 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,580 | ₩6,620 | ₩5,991 | ₩6,192 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,018 | ₩6,219 | ₩5,945 | ₩6,018 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,844 | ₩5,911 | ₩5,557 | ₩5,564 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,871 | ₩6,058 | ₩5,851 | ₩5,864 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,804 | ₩5,818 | ₩5,537 | ₩5,684 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,898 | ₩5,898 | ₩5,592 | ₩5,724 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,246 | ₩6,353 | ₩5,898 | ₩5,985 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,035 | ₩7,035 | ₩6,319 | ₩6,346 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,928 | ₩7,229 | ₩6,874 | ₩7,035 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,422 | ₩7,596 | ₩7,115 | ₩7,115 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,901 | ₩7,690 | ₩6,901 | ₩7,583 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,767 | ₩6,941 | ₩6,747 | ₩6,888 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,874 | ₩6,988 | ₩6,727 | ₩6,794 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,607 | ₩6,847 | ₩6,607 | ₩6,807 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,727 | ₩6,794 | ₩6,580 | ₩6,660 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,781 | ₩6,961 | ₩6,714 | ₩6,928 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,275 | ₩7,329 | ₩6,794 | ₩6,821 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,275 | ₩7,443 | ₩7,155 | ₩7,342 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,382 | ₩7,623 | ₩6,954 | ₩7,168 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,021 | ₩7,529 | ₩6,888 | ₩7,463 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,222 | ₩7,222 | ₩6,834 | ₩6,941 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,155 | ₩7,489 | ₩7,142 | ₩7,449 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,489 | ₩7,570 | ₩6,916 | ₩7,048 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,449 | ₩7,730 | ₩7,195 | ₩7,610 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,422 | ₩7,770 | ₩7,356 | ₩7,369 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,857 | ₩8,031 | ₩7,735 | ₩7,784 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,131 | ₩8,225 | ₩7,810 | ₩7,877 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,877 | ₩8,232 | ₩7,717 | ₩8,105 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,824 | ₩7,979 | ₩7,570 | ₩7,770 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,703 | ₩8,131 | ₩7,382 | ₩7,583 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,690 | ₩7,797 | ₩7,249 | ₩7,289 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,382 | ₩7,864 | ₩7,229 | ₩7,784 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,847 | ₩7,329 | ₩6,794 | ₩7,168 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,275 | ₩7,329 | ₩6,934 | ₩7,155 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,021 | ₩7,389 | ₩6,888 | ₩7,208 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,473 | ₩6,834 | ₩6,259 | ₩6,767 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,155 | ₩7,289 | ₩6,553 | ₩6,567 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,513 | ₩7,101 | ₩6,513 | ₩6,981 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,647 | ₩6,767 | ₩6,159 | ₩6,205 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,553 | ₩6,901 | ₩6,419 | ₩6,700 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,714 | ₩6,928 | ₩6,439 | ₩6,834 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,128 | ₩7,128 | ₩6,520 | ₩6,526 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩7,008 | ₩7,356 | ₩6,968 | ₩7,101 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,222 | ₩7,543 | ₩7,068 | ₩7,195 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,633 | ₩7,376 | ₩6,627 | ₩7,302 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,152 | ₩6,660 | ₩6,005 | ₩6,500 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,058 | ₩6,406 | ₩5,858 | ₩6,185 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,714 | ₩6,754 | ₩6,205 | ₩6,319 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,282 | ₩7,436 | ₩6,660 | ₩6,941 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,309 | ₩7,422 | ₩7,101 | ₩7,162 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,757 | ₩7,757 | ₩7,041 | ₩7,215 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,212 | ₩8,265 | ₩7,797 | ₩7,877 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,091 | ₩8,265 | ₩7,944 | ₩8,212 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,891 | ₩8,105 | ₩7,650 | ₩8,004 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,666 | ₩8,693 | ₩7,864 | ₩7,984 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,693 | ₩8,960 | ₩8,606 | ₩8,840 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,121 | ₩9,756 | ₩8,412 | ₩8,639 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,348 | ₩9,750 | ₩9,108 | ₩9,134 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,362 | ₩9,549 | ₩9,154 | ₩9,469 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,108 | ₩9,596 | ₩9,067 | ₩9,375 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,840 | ₩9,108 | ₩8,559 | ₩9,001 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,736 | ₩9,736 | ₩8,920 | ₩9,067 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,418 | ₩10,418 | ₩9,174 | ₩9,469 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,950 | ₩10,953 | ₩9,923 | ₩10,271 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,227 | ₩11,234 | ₩10,365 | ₩10,525 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,699 | ₩11,634 | ₩10,436 | ₩11,381 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,057 | ₩10,873 | ₩10,057 | ₩10,284 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,097 | ₩10,632 | ₩9,870 | ₩10,057 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,365 | ₩10,552 | ₩9,856 | ₩10,111 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,803 | ₩10,325 | ₩9,576 | ₩9,669 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,188 | ₩9,696 | ₩9,001 | ₩9,683 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,442 | ₩9,683 | ₩9,067 | ₩9,148 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,044 | ₩10,401 | ₩8,894 | ₩9,576 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,365 | ₩10,405 | ₩9,790 | ₩9,897 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,649 | ₩11,675 | ₩9,756 | ₩10,097 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,368 | ₩12,143 | ₩11,047 | ₩11,675 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,478 | ₩12,478 | ₩11,448 | ₩11,729 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,505 | ₩13,307 | ₩12,237 | ₩12,839 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,090 | ₩13,561 | ₩11,809 | ₩12,692 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,833 | ₩12,371 | ₩10,177 | ₩12,210 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,739 | ₩11,435 | ₩10,565 | ₩10,913 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,900 | ₩11,568 | ₩10,646 | ₩10,953 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,445 | ₩11,281 | ₩10,204 | ₩11,060 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,362 | ₩10,793 | ₩9,362 | ₩10,191 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,746 | ₩9,308 | ₩8,706 | ₩9,268 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,425 | ₩8,999 | ₩8,158 | ₩8,974 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,532 | ₩8,573 | ₩8,091 | ₩8,305 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,696 | ₩9,709 | ₩8,532 | ₩8,733 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,432 | ₩10,432 | ₩9,556 | ₩9,763 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,576 | ₩11,168 | ₩9,362 | ₩10,900 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,629 | ₩9,990 | ₩9,442 | ₩9,522 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,137 | ₩10,151 | ₩9,288 | ₩9,870 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,636 | ₩10,699 | ₩9,408 | ₩10,244 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,044 | ₩10,070 | ₩9,395 | ₩9,870 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,047 | ₩11,341 | ₩9,750 | ₩9,883 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,619 | ₩11,575 | ₩10,191 | ₩11,528 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,803 | ₩9,923 | ₩9,203 | ₩9,616 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,923 | ₩10,218 | ₩9,616 | ₩9,683 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,736 | ₩10,164 | ₩9,495 | ₩10,137 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,228 | ₩9,923 | ₩9,228 | ₩9,709 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,509 | ₩9,663 | ₩8,960 | ₩9,094 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,836 | ₩9,950 | ₩9,402 | ₩9,495 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,191 | ₩10,552 | ₩9,836 | ₩10,151 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,525 | ₩11,007 | ₩9,696 | ₩10,425 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,475 | ₩11,956 | ₩9,937 | ₩10,351 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,790 | ₩11,100 | ₩9,766 | ₩11,074 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,258 | ₩10,472 | ₩9,449 | ₩9,482 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,963 | ₩10,605 | ₩9,723 | ₩10,191 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,763 | ₩10,900 | ₩9,522 | ₩10,171 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,856 | ₩9,883 | ₩9,215 | ₩9,482 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,629 | ₩10,151 | ₩9,449 | ₩9,576 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,362 | ₩9,696 | ₩9,134 | ₩9,429 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,412 | ₩8,894 | ₩8,167 | ₩8,813 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,425 | ₩8,586 | ₩8,228 | ₩8,479 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,158 | ₩8,392 | ₩7,904 | ₩8,345 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,466 | ₩8,626 | ₩8,064 | ₩8,258 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,225 | ₩8,258 | ₩7,703 | ₩7,957 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,292 | ₩8,425 | ₩8,225 | ₩8,319 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,824 | ₩8,559 | ₩7,797 | ₩8,345 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,105 | ₩8,506 | ₩8,091 | ₩8,212 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,503 | ₩8,105 | ₩7,356 | ₩8,031 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,105 | ₩8,171 | ₩7,128 | ₩7,396 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,492 | ₩8,559 | ₩7,984 | ₩8,038 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,934 | ₩9,161 | ₩8,626 | ₩8,626 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,693 | ₩9,160 | ₩8,666 | ₩9,121 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,359 | ₩8,573 | ₩8,091 | ₩8,492 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,105 | ₩8,559 | ₩7,917 | ₩8,466 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,145 | ₩8,331 | ₩7,897 | ₩8,185 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,292 | ₩8,359 | ₩7,717 | ₩8,185 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,599 | ₩8,680 | ₩8,399 | ₩8,573 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,706 | ₩8,947 | ₩8,546 | ₩8,800 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,827 | ₩8,883 | ₩8,519 | ₩8,639 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,094 | ₩9,215 | ₩8,573 | ₩8,653 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩9,014 | ₩9,221 | ₩8,700 | ₩8,920 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,094 | ₩9,482 | ₩8,960 | ₩9,255 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,027 | ₩9,490 | ₩9,001 | ₩9,161 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,412 | ₩9,094 | ₩8,238 | ₩8,987 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,693 | ₩9,482 | ₩8,599 | ₩8,680 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,362 | ₩9,616 | ₩8,693 | ₩9,027 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,121 | ₩9,495 | ₩8,767 | ₩9,442 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,827 | ₩8,960 | ₩8,198 | ₩8,820 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,680 | ₩9,569 | ₩8,573 | ₩9,388 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,616 | ₩9,776 | ₩9,057 | ₩9,228 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,549 | ₩10,151 | ₩9,207 | ₩10,057 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩9,001 | ₩9,950 | ₩8,813 | ₩9,509 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,064 | ₩8,827 | ₩8,051 | ₩8,787 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,195 | ₩8,452 | ₩8,038 | ₩8,171 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,907 | ₩9,148 | ₩8,399 | ₩8,466 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,161 | ₩9,228 | ₩8,720 | ₩9,161 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,281 | ₩9,683 | ₩9,094 | ₩9,174 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,308 | ₩9,522 | ₩9,017 | ₩9,281 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,281 | ₩9,790 | ₩9,041 | ₩9,415 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,070 | ₩10,204 | ₩9,161 | ₩9,241 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,539 | ₩10,739 | ₩9,402 | ₩9,910 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,726 | ₩10,886 | ₩10,298 | ₩10,432 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,140 | ₩11,341 | ₩10,659 | ₩10,980 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,298 | ₩11,167 | ₩10,030 | ₩11,114 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,070 | ₩10,432 | ₩9,616 | ₩9,897 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,769 | ₩11,782 | ₩10,231 | ₩10,686 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,903 | ₩12,332 | ₩11,207 | ₩11,943 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,103 | ₩12,692 | ₩11,501 | ₩11,796 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,036 | ₩12,799 | ₩11,822 | ₩12,184 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,618 | ₩15,032 | ₩12,177 | ₩12,364 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,042 | ₩14,470 | ₩13,347 | ₩13,922 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩13,989 | ₩14,176 | ₩13,109 | ₩13,956 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,463 | ₩16,606 | ₩13,962 | ₩14,029 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,038 | ₩17,466 | ₩15,968 | ₩16,584 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,781 | ₩18,088 | ₩15,622 | ₩17,747 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,925 | ₩15,832 | ₩13,193 | ₩14,230 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,711 | ₩15,112 | ₩13,909 | ₩13,949 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,112 | ₩16,652 | ₩15,112 | ₩15,634 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,176 | ₩16,035 | ₩14,057 | ₩15,219 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,216 | ₩15,647 | ₩13,788 | ₩14,042 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,540 | ₩16,396 | ₩14,283 | ₩14,404 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,672 | ₩15,246 | ₩12,157 | ₩14,925 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,491 | ₩13,013 | ₩11,501 | ₩12,531 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,100 | ₩11,568 | ₩10,819 | ₩11,221 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,036 | ₩12,705 | ₩11,381 | ₩11,461 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,548 | ₩12,384 | ₩10,913 | ₩12,184 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,907 | ₩9,482 | ₩8,746 | ₩9,348 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,399 | ₩8,733 | ₩8,212 | ₩8,733 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,091 | ₩8,425 | ₩7,984 | ₩8,171 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,359 | ₩8,532 | ₩7,957 | ₩8,185 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,920 | ₩9,215 | ₩8,359 | ₩8,399 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,362 | ₩9,362 | ₩8,706 | ₩9,174 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,362 | ₩9,495 | ₩9,128 | ₩9,415 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,816 | ₩9,897 | ₩9,208 | ₩9,415 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,311 | ₩10,773 | ₩9,843 | ₩10,017 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,365 | ₩10,739 | ₩10,151 | ₩10,351 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,709 | ₩10,195 | ₩9,683 | ₩9,977 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,873 | ₩11,171 | ₩9,429 | ₩9,482 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,779 | ₩11,368 | ₩10,632 | ₩10,846 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,822 | ₩11,822 | ₩10,592 | ₩11,020 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,799 | ₩13,467 | ₩11,756 | ₩11,796 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,170 | ₩13,039 | ₩11,649 | ₩12,825 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,304 | ₩12,685 | ₩11,662 | ₩12,304 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,384 | ₩12,744 | ₩11,903 | ₩12,545 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,759 | ₩13,053 | ₩12,384 | ₩12,578 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,042 | ₩14,042 | ₩12,210 | ₩12,451 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,718 | ₩14,765 | ₩12,571 | ₩14,430 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,090 | ₩13,006 | ₩11,368 | ₩12,839 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩12,010 | ₩12,705 | ₩11,876 | ₩12,344 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,103 | ₩12,210 | ₩11,341 | ₩11,662 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,371 | ₩13,253 | ₩12,357 | ₩12,625 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,394 | ₩12,424 | ₩10,244 | ₩12,157 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,448 | ₩11,809 | ₩10,057 | ₩11,314 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,759 | ₩13,093 | ₩11,570 | ₩11,782 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,401 | ₩13,521 | ₩12,317 | ₩12,866 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,112 | ₩15,915 | ₩13,414 | ₩13,601 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,049 | ₩16,289 | ₩14,778 | ₩14,952 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,179 | ₩16,436 | ₩14,791 | ₩15,848 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,273 | ₩16,049 | ₩14,567 | ₩15,514 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,139 | ₩16,985 | ₩14,577 | ₩16,142 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,252 | ₩17,797 | ₩15,888 | ₩16,049 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,854 | ₩19,098 | ₩17,185 | ₩18,028 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,041 | ₩18,389 | ₩17,132 | ₩17,974 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,071 | ₩19,104 | ₩17,720 | ₩18,362 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,466 | ₩18,804 | ₩17,145 | ₩18,603 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,087 | ₩20,716 | ₩18,162 | ₩18,322 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,405 | ₩21,398 | ₩19,365 | ₩20,770 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,723 | ₩19,726 | ₩18,121 | ₩18,269 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,238 | ₩21,906 | ₩19,940 | ₩20,663 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩22,013 | ₩23,269 | ₩21,064 | ₩22,735 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩25,009 | ₩25,129 | ₩21,465 | ₩22,013 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,213 | ₩28,085 | ₩24,073 | ₩25,544 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,354 | ₩25,544 | ₩23,177 | ₩24,126 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,714 | ₩28,887 | ₩23,872 | ₩23,919 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,219 | ₩27,550 | ₩24,755 | ₩27,149 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,869 | ₩26,079 | ₩22,869 | ₩25,477 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,311 | ₩24,073 | ₩21,411 | ₩23,297 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,532 | ₩31,562 | ₩25,223 | ₩25,664 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,136 | ₩36,321 | ₩28,232 | ₩30,345 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,134 | ₩35,467 | ₩29,489 | ₩34,665 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,479 | ₩40,055 | ₩30,760 | ₩31,107 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩40,055 | ₩42,127 | ₩32,179 | ₩36,243 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,807 | ₩34,772 | ₩27,537 | ₩33,408 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩29,008 | ₩29,382 | ₩27,283 | ₩28,085 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,728 | ₩27,483 | ₩24,073 | ₩25,223 | +2.00% | 353.6만 |
|---|