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 | ₩4,687 | ₩4,687 | ₩4,319 | ₩4,392 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,781 | ₩4,807 | ₩4,446 | ₩4,553 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,062 | ₩5,115 | ₩4,821 | ₩4,888 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,089 | ₩5,477 | ₩5,089 | ₩5,263 | +3.42% | 151만 |
| 2026.10.05 | ₩5,129 | ₩5,149 | ₩4,901 | ₩5,022 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,276 | ₩5,276 | ₩4,983 | ₩5,062 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,155 | ₩5,276 | ₩4,969 | ₩5,129 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,423 | ₩5,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,209 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,624 | ₩5,624 | ₩5,263 | ₩5,316 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,638 | ₩5,711 | ₩5,390 | ₩5,517 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,892 | ₩5,905 | ₩5,644 | ₩5,765 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,838 | ₩5,972 | ₩5,785 | ₩5,838 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,240 | ₩6,254 | ₩5,905 | ₩5,932 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,588 | ₩6,628 | ₩5,999 | ₩6,200 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,026 | ₩6,227 | ₩5,952 | ₩6,026 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,852 | ₩5,919 | ₩5,564 | ₩5,571 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,879 | ₩6,066 | ₩5,858 | ₩5,872 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,812 | ₩5,825 | ₩5,544 | ₩5,691 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,905 | ₩5,905 | ₩5,599 | ₩5,731 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,254 | ₩6,361 | ₩5,905 | ₩5,992 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,044 | ₩7,044 | ₩6,327 | ₩6,354 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,936 | ₩7,238 | ₩6,883 | ₩7,044 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,432 | ₩7,606 | ₩7,124 | ₩7,124 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,910 | ₩7,700 | ₩6,910 | ₩7,593 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,776 | ₩6,950 | ₩6,756 | ₩6,896 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩6,997 | ₩6,736 | ₩6,803 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,615 | ₩6,856 | ₩6,615 | ₩6,816 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,736 | ₩6,803 | ₩6,588 | ₩6,669 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,789 | ₩6,970 | ₩6,722 | ₩6,936 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,285 | ₩7,338 | ₩6,803 | ₩6,829 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,285 | ₩7,452 | ₩7,164 | ₩7,352 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,392 | ₩7,633 | ₩6,963 | ₩7,177 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,030 | ₩7,539 | ₩6,896 | ₩7,472 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,231 | ₩7,231 | ₩6,843 | ₩6,950 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,164 | ₩7,499 | ₩7,151 | ₩7,459 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,499 | ₩7,579 | ₩6,924 | ₩7,057 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,459 | ₩7,740 | ₩7,204 | ₩7,619 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,432 | ₩7,780 | ₩7,365 | ₩7,378 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,867 | ₩8,041 | ₩7,745 | ₩7,793 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,142 | ₩8,235 | ₩7,820 | ₩7,887 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,887 | ₩8,242 | ₩7,726 | ₩8,115 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,834 | ₩7,989 | ₩7,579 | ₩7,780 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,713 | ₩8,142 | ₩7,392 | ₩7,593 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,700 | ₩7,807 | ₩7,258 | ₩7,298 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,392 | ₩7,874 | ₩7,238 | ₩7,793 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,856 | ₩7,338 | ₩6,803 | ₩7,177 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,285 | ₩7,338 | ₩6,943 | ₩7,164 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,030 | ₩7,398 | ₩6,896 | ₩7,218 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,481 | ₩6,843 | ₩6,267 | ₩6,776 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,164 | ₩7,298 | ₩6,561 | ₩6,575 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,521 | ₩7,111 | ₩6,521 | ₩6,990 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,655 | ₩6,776 | ₩6,166 | ₩6,213 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,561 | ₩6,910 | ₩6,428 | ₩6,709 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,722 | ₩6,936 | ₩6,448 | ₩6,843 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,137 | ₩7,137 | ₩6,528 | ₩6,535 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩7,017 | ₩7,365 | ₩6,977 | ₩7,111 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,231 | ₩7,552 | ₩7,077 | ₩7,204 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,642 | ₩7,385 | ₩6,635 | ₩7,311 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,160 | ₩6,669 | ₩6,012 | ₩6,508 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,066 | ₩6,414 | ₩5,865 | ₩6,193 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,722 | ₩6,762 | ₩6,213 | ₩6,327 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,291 | ₩7,445 | ₩6,669 | ₩6,950 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,318 | ₩7,432 | ₩7,111 | ₩7,171 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,767 | ₩7,767 | ₩7,050 | ₩7,224 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,222 | ₩8,276 | ₩7,807 | ₩7,887 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,101 | ₩8,276 | ₩7,954 | ₩8,222 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,901 | ₩8,115 | ₩7,660 | ₩8,014 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,677 | ₩8,704 | ₩7,874 | ₩7,994 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,704 | ₩8,972 | ₩8,617 | ₩8,851 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,133 | ₩9,769 | ₩8,423 | ₩8,650 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,360 | ₩9,762 | ₩9,119 | ₩9,146 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,374 | ₩9,561 | ₩9,166 | ₩9,481 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,119 | ₩9,608 | ₩9,079 | ₩9,387 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,851 | ₩9,119 | ₩8,570 | ₩9,012 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,749 | ₩9,749 | ₩8,932 | ₩9,079 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,431 | ₩10,431 | ₩9,186 | ₩9,481 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,963 | ₩10,967 | ₩9,936 | ₩10,284 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,242 | ₩11,248 | ₩10,378 | ₩10,539 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,713 | ₩11,649 | ₩10,449 | ₩11,396 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,070 | ₩10,887 | ₩10,070 | ₩10,298 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,110 | ₩10,646 | ₩9,882 | ₩10,070 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,378 | ₩10,565 | ₩9,869 | ₩10,123 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,815 | ₩10,338 | ₩9,588 | ₩9,682 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,199 | ₩9,708 | ₩9,012 | ₩9,695 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,454 | ₩9,695 | ₩9,079 | ₩9,159 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,056 | ₩10,414 | ₩8,905 | ₩9,588 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,378 | ₩10,418 | ₩9,802 | ₩9,909 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,663 | ₩11,690 | ₩9,769 | ₩10,110 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,382 | ₩12,159 | ₩11,061 | ₩11,690 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,494 | ₩12,494 | ₩11,463 | ₩11,744 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,520 | ₩13,324 | ₩12,253 | ₩12,855 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,105 | ₩13,578 | ₩11,824 | ₩12,708 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,847 | ₩12,386 | ₩10,190 | ₩12,226 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,753 | ₩11,449 | ₩10,579 | ₩10,927 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,914 | ₩11,583 | ₩10,659 | ₩10,967 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,458 | ₩11,295 | ₩10,217 | ₩11,074 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,374 | ₩10,806 | ₩9,374 | ₩10,204 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,758 | ₩9,320 | ₩8,717 | ₩9,280 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,436 | ₩9,011 | ₩8,168 | ₩8,985 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,543 | ₩8,584 | ₩8,101 | ₩8,316 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,708 | ₩9,722 | ₩8,543 | ₩8,744 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,445 | ₩10,445 | ₩9,568 | ₩9,775 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,588 | ₩11,183 | ₩9,374 | ₩10,914 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,641 | ₩10,003 | ₩9,454 | ₩9,534 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,150 | ₩10,164 | ₩9,300 | ₩9,882 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,648 | ₩10,713 | ₩9,420 | ₩10,257 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,056 | ₩10,083 | ₩9,407 | ₩9,882 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,061 | ₩11,355 | ₩9,762 | ₩9,896 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,632 | ₩11,590 | ₩10,204 | ₩11,543 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,815 | ₩9,936 | ₩9,214 | ₩9,628 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,936 | ₩10,231 | ₩9,628 | ₩9,695 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,749 | ₩10,177 | ₩9,507 | ₩10,150 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,240 | ₩9,936 | ₩9,240 | ₩9,722 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,521 | ₩9,675 | ₩8,972 | ₩9,106 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,849 | ₩9,963 | ₩9,414 | ₩9,507 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,204 | ₩10,565 | ₩9,849 | ₩10,164 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,539 | ₩11,021 | ₩9,708 | ₩10,438 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,489 | ₩11,971 | ₩9,949 | ₩10,364 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,802 | ₩11,114 | ₩9,778 | ₩11,088 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,271 | ₩10,485 | ₩9,461 | ₩9,494 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,976 | ₩10,619 | ₩9,735 | ₩10,204 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,775 | ₩10,914 | ₩9,534 | ₩10,184 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,869 | ₩9,896 | ₩9,226 | ₩9,494 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,641 | ₩10,164 | ₩9,461 | ₩9,588 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,374 | ₩9,708 | ₩9,146 | ₩9,441 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,423 | ₩8,905 | ₩8,178 | ₩8,825 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,436 | ₩8,597 | ₩8,238 | ₩8,490 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,168 | ₩8,403 | ₩7,914 | ₩8,356 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,476 | ₩8,637 | ₩8,075 | ₩8,269 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,235 | ₩8,269 | ₩7,713 | ₩7,968 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,302 | ₩8,436 | ₩8,235 | ₩8,329 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,834 | ₩8,570 | ₩7,807 | ₩8,356 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,115 | ₩8,517 | ₩8,101 | ₩8,222 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,512 | ₩8,115 | ₩7,365 | ₩8,041 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,115 | ₩8,182 | ₩7,137 | ₩7,405 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,503 | ₩8,570 | ₩7,994 | ₩8,048 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,945 | ₩9,173 | ₩8,637 | ₩8,637 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,704 | ₩9,171 | ₩8,677 | ₩9,133 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,369 | ₩8,584 | ₩8,101 | ₩8,503 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,115 | ₩8,570 | ₩7,927 | ₩8,476 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,155 | ₩8,341 | ₩7,907 | ₩8,195 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,302 | ₩8,369 | ₩7,726 | ₩8,195 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,610 | ₩8,691 | ₩8,409 | ₩8,584 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,717 | ₩8,958 | ₩8,557 | ₩8,811 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,838 | ₩8,894 | ₩8,530 | ₩8,650 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,106 | ₩9,226 | ₩8,584 | ₩8,664 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩9,025 | ₩9,233 | ₩8,711 | ₩8,932 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,106 | ₩9,494 | ₩8,972 | ₩9,266 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,039 | ₩9,502 | ₩9,012 | ₩9,173 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,423 | ₩9,106 | ₩8,249 | ₩8,999 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,704 | ₩9,494 | ₩8,610 | ₩8,691 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,374 | ₩9,628 | ₩8,704 | ₩9,039 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,133 | ₩9,507 | ₩8,778 | ₩9,454 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,838 | ₩8,972 | ₩8,209 | ₩8,831 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,691 | ₩9,581 | ₩8,584 | ₩9,400 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,628 | ₩9,789 | ₩9,068 | ₩9,240 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,561 | ₩10,164 | ₩9,218 | ₩10,070 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩9,012 | ₩9,963 | ₩8,825 | ₩9,521 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,075 | ₩8,838 | ₩8,061 | ₩8,798 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,206 | ₩8,463 | ₩8,048 | ₩8,182 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,918 | ₩9,159 | ₩8,409 | ₩8,476 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,173 | ₩9,240 | ₩8,731 | ₩9,173 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,293 | ₩9,695 | ₩9,106 | ₩9,186 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,320 | ₩9,534 | ₩9,028 | ₩9,293 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,293 | ₩9,802 | ₩9,052 | ₩9,427 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,083 | ₩10,217 | ₩9,173 | ₩9,253 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,552 | ₩10,753 | ₩9,414 | ₩9,923 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,739 | ₩10,900 | ₩10,311 | ₩10,445 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,155 | ₩11,355 | ₩10,672 | ₩10,994 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,311 | ₩11,181 | ₩10,043 | ₩11,128 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,083 | ₩10,445 | ₩9,628 | ₩9,909 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,784 | ₩11,797 | ₩10,244 | ₩10,699 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,918 | ₩12,348 | ₩11,221 | ₩11,958 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,119 | ₩12,708 | ₩11,516 | ₩11,811 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,052 | ₩12,815 | ₩11,837 | ₩12,199 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,636 | ₩15,051 | ₩12,192 | ₩12,380 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,060 | ₩14,489 | ₩13,364 | ₩13,940 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩14,007 | ₩14,194 | ₩13,126 | ₩13,973 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,484 | ₩16,627 | ₩13,980 | ₩14,047 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,060 | ₩17,488 | ₩15,989 | ₩16,605 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,801 | ₩18,111 | ₩15,642 | ₩17,770 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,944 | ₩15,852 | ₩13,210 | ₩14,248 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,730 | ₩15,132 | ₩13,926 | ₩13,967 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,132 | ₩16,673 | ₩15,132 | ₩15,654 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,194 | ₩16,056 | ₩14,075 | ₩15,239 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,234 | ₩15,667 | ₩13,806 | ₩14,060 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,560 | ₩16,417 | ₩14,301 | ₩14,422 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,688 | ₩15,266 | ₩12,172 | ₩14,944 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,507 | ₩13,029 | ₩11,516 | ₩12,547 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,114 | ₩11,583 | ₩10,833 | ₩11,235 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,052 | ₩12,721 | ₩11,396 | ₩11,476 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,563 | ₩12,400 | ₩10,927 | ₩12,199 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,918 | ₩9,494 | ₩8,758 | ₩9,360 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,409 | ₩8,744 | ₩8,222 | ₩8,744 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,101 | ₩8,436 | ₩7,994 | ₩8,182 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,369 | ₩8,543 | ₩7,968 | ₩8,195 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,932 | ₩9,226 | ₩8,369 | ₩8,409 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,374 | ₩9,374 | ₩8,717 | ₩9,186 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,374 | ₩9,507 | ₩9,139 | ₩9,427 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,829 | ₩9,909 | ₩9,220 | ₩9,427 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,324 | ₩10,786 | ₩9,856 | ₩10,030 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,378 | ₩10,753 | ₩10,164 | ₩10,364 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,722 | ₩10,208 | ₩9,695 | ₩9,990 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,887 | ₩11,185 | ₩9,441 | ₩9,494 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,793 | ₩11,382 | ₩10,646 | ₩10,860 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,837 | ₩11,837 | ₩10,606 | ₩11,034 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,815 | ₩13,485 | ₩11,771 | ₩11,811 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,186 | ₩13,056 | ₩11,663 | ₩12,842 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,320 | ₩12,701 | ₩11,677 | ₩12,320 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,400 | ₩12,760 | ₩11,918 | ₩12,561 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,775 | ₩13,069 | ₩12,400 | ₩12,594 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,060 | ₩14,060 | ₩12,226 | ₩12,467 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,735 | ₩14,783 | ₩12,587 | ₩14,449 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,105 | ₩13,023 | ₩11,382 | ₩12,855 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩12,025 | ₩12,721 | ₩11,891 | ₩12,360 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,119 | ₩12,226 | ₩11,355 | ₩11,677 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,386 | ₩13,270 | ₩12,373 | ₩12,641 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,409 | ₩12,440 | ₩10,257 | ₩12,172 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,463 | ₩11,824 | ₩10,070 | ₩11,329 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,775 | ₩13,110 | ₩11,584 | ₩11,797 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,418 | ₩13,538 | ₩12,333 | ₩12,882 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,132 | ₩15,935 | ₩13,431 | ₩13,618 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,069 | ₩16,310 | ₩14,797 | ₩14,971 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,199 | ₩16,457 | ₩14,810 | ₩15,868 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,292 | ₩16,069 | ₩14,585 | ₩15,533 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,158 | ₩17,006 | ₩14,596 | ₩16,163 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,274 | ₩17,819 | ₩15,908 | ₩16,069 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,877 | ₩19,122 | ₩17,207 | ₩18,051 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,064 | ₩18,412 | ₩17,154 | ₩17,997 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,095 | ₩19,129 | ₩17,743 | ₩18,386 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,488 | ₩18,827 | ₩17,167 | ₩18,627 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,113 | ₩20,742 | ₩18,185 | ₩18,345 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,430 | ₩21,425 | ₩19,390 | ₩20,796 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,747 | ₩19,751 | ₩18,145 | ₩18,292 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,265 | ₩21,934 | ₩19,966 | ₩20,689 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩22,041 | ₩23,299 | ₩21,091 | ₩22,764 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩25,041 | ₩25,161 | ₩21,492 | ₩22,041 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,246 | ₩28,121 | ₩24,103 | ₩25,576 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,385 | ₩25,576 | ₩23,206 | ₩24,157 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,750 | ₩28,924 | ₩23,903 | ₩23,949 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,253 | ₩27,585 | ₩24,786 | ₩27,183 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,898 | ₩26,112 | ₩22,898 | ₩25,509 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,340 | ₩24,103 | ₩21,439 | ₩23,327 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,571 | ₩31,602 | ₩25,255 | ₩25,697 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,182 | ₩36,367 | ₩28,268 | ₩30,384 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,174 | ₩35,512 | ₩29,527 | ₩34,709 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,530 | ₩40,105 | ₩30,799 | ₩31,147 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩40,105 | ₩42,181 | ₩32,220 | ₩36,289 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,844 | ₩34,816 | ₩27,572 | ₩33,450 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩29,045 | ₩29,420 | ₩27,317 | ₩28,121 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,760 | ₩27,518 | ₩24,103 | ₩25,255 | +2.00% | 353.6만 |
|---|