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 | ₩4,672 | ₩4,672 | ₩4,305 | ₩4,378 | -6.29% | 182.9만 |
| 2026.10.08 | ₩4,765 | ₩4,792 | ₩4,431 | ₩4,538 | -4.76% | 213.5만 |
| 2026.10.07 | ₩5,045 | ₩5,099 | ₩4,805 | ₩4,872 | -3.44% | 132.8만 |
| 2026.10.06 | ₩5,072 | ₩5,459 | ₩5,072 | ₩5,246 | +3.42% | 151만 |
| 2026.10.05 | ₩5,112 | ₩5,132 | ₩4,885 | ₩5,005 | -2.09% | 119.5만 |
| 2026.10.02 | ₩5,259 | ₩5,259 | ₩4,967 | ₩5,045 | -4.06% | 120.7만 |
| 2026.10.01 | ₩5,139 | ₩5,259 | ₩4,953 | ₩5,112 | -0.52% | 170.9만 |
| 2026.09.30 | ₩5,406 | ₩5,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,165 |
| ₩5,192 |
| -3.95% |
| 142.5만 |
| 2026.09.29 | ₩5,606 | ₩5,606 | ₩5,246 | ₩5,299 | -5.48% | 156.8만 |
|---|
| 2026.09.28 | ₩5,619 | ₩5,693 | ₩5,372 | ₩5,499 | -2.14% | 124.3만 |
|---|
| 2026.09.25 | ₩5,873 | ₩5,886 | ₩5,626 | ₩5,746 | -2.16% | 81.9만 |
|---|
| 2026.09.24 | ₩5,820 | ₩5,953 | ₩5,766 | ₩5,820 | 0.00% | 89.1만 |
|---|
| 2026.09.23 | ₩6,220 | ₩6,233 | ₩5,886 | ₩5,913 | -4.94% | 83.7만 |
|---|
| 2026.09.22 | ₩6,567 | ₩6,607 | ₩5,980 | ₩6,180 | -5.89% | 169.5만 |
|---|
| 2026.09.21 | ₩6,006 | ₩6,207 | ₩5,933 | ₩6,006 | 0.00% | 144.9만 |
|---|
| 2026.09.18 | ₩5,833 | ₩5,900 | ₩5,546 | ₩5,553 | -4.81% | 439.8만 |
|---|
| 2026.09.17 | ₩5,860 | ₩6,046 | ₩5,840 | ₩5,853 | -0.11% | 118.2만 |
|---|
| 2026.09.16 | ₩5,793 | ₩5,806 | ₩5,526 | ₩5,673 | -2.07% | 140만 |
|---|
| 2026.09.15 | ₩5,886 | ₩5,886 | ₩5,581 | ₩5,713 | -2.95% | 159.6만 |
|---|
| 2026.09.14 | ₩6,233 | ₩6,340 | ₩5,886 | ₩5,973 | -4.18% | 218만 |
|---|
| 2026.09.11 | ₩7,021 | ₩7,021 | ₩6,307 | ₩6,333 | -9.79% | 233.6만 |
|---|
| 2026.09.10 | ₩6,914 | ₩7,214 | ₩6,861 | ₩7,021 | +1.54% | 94.3만 |
|---|
| 2026.09.09 | ₩7,408 | ₩7,581 | ₩7,101 | ₩7,101 | -4.14% | 90.2만 |
|---|
| 2026.09.08 | ₩6,887 | ₩7,675 | ₩6,887 | ₩7,568 | +9.88% | 145만 |
|---|
| 2026.09.04 | ₩6,754 | ₩6,927 | ₩6,734 | ₩6,874 | +1.78% | 92.6만 |
|---|
| 2026.09.03 | ₩6,861 | ₩6,974 | ₩6,714 | ₩6,781 | -1.17% | 92.8만 |
|---|
| 2026.09.02 | ₩6,594 | ₩6,834 | ₩6,594 | ₩6,794 | +3.04% | 83.2만 |
|---|
| 2026.09.01 | ₩6,714 | ₩6,781 | ₩6,567 | ₩6,647 | -0.99% | 106만 |
|---|
| 2026.08.31 | ₩6,767 | ₩6,947 | ₩6,700 | ₩6,914 | +2.17% | 142.2만 |
|---|
| 2026.08.28 | ₩7,261 | ₩7,314 | ₩6,781 | ₩6,807 | -6.25% | 93.9만 |
|---|
| 2026.08.27 | ₩7,261 | ₩7,428 | ₩7,141 | ₩7,328 | +0.92% | 65.9만 |
|---|
| 2026.08.26 | ₩7,368 | ₩7,608 | ₩6,941 | ₩7,154 | -2.90% | 106.7만 |
|---|
| 2026.08.25 | ₩7,007 | ₩7,515 | ₩6,874 | ₩7,448 | +6.29% | 109만 |
|---|
| 2026.08.24 | ₩7,208 | ₩7,208 | ₩6,821 | ₩6,927 | -3.89% | 108.8만 |
|---|
| 2026.08.21 | ₩7,141 | ₩7,475 | ₩7,128 | ₩7,435 | +4.11% | 117.5만 |
|---|
| 2026.08.20 | ₩7,475 | ₩7,555 | ₩6,902 | ₩7,034 | -5.89% | 111.3만 |
|---|
| 2026.08.19 | ₩7,435 | ₩7,715 | ₩7,181 | ₩7,595 | +2.15% | 99.2만 |
|---|
| 2026.08.18 | ₩7,408 | ₩7,755 | ₩7,341 | ₩7,354 | -0.72% | 105.3만 |
|---|
| 2026.08.17 | ₩7,842 | ₩8,015 | ₩7,720 | ₩7,768 | -0.94% | 103.6만 |
|---|
| 2026.08.14 | ₩8,115 | ₩8,209 | ₩7,795 | ₩7,862 | -3.13% | 100.3만 |
|---|
| 2026.08.13 | ₩7,862 | ₩8,215 | ₩7,702 | ₩8,089 | +2.89% | 141.1만 |
|---|
| 2026.08.12 | ₩7,808 | ₩7,963 | ₩7,555 | ₩7,755 | -0.68% | 117.6만 |
|---|
| 2026.08.11 | ₩7,688 | ₩8,115 | ₩7,368 | ₩7,568 | -1.56% | 125.1만 |
|---|
| 2026.08.10 | ₩7,675 | ₩7,782 | ₩7,234 | ₩7,274 | -5.22% | 137.3만 |
|---|
| 2026.08.07 | ₩7,368 | ₩7,848 | ₩7,214 | ₩7,768 | +5.43% | 136만 |
|---|
| 2026.08.06 | ₩6,834 | ₩7,314 | ₩6,781 | ₩7,154 | +4.69% | 97.9만 |
|---|
| 2026.08.05 | ₩7,261 | ₩7,314 | ₩6,921 | ₩7,141 | -1.65% | 135.6만 |
|---|
| 2026.08.04 | ₩7,007 | ₩7,374 | ₩6,874 | ₩7,194 | +2.67% | 176.8만 |
|---|
| 2026.08.03 | ₩6,460 | ₩6,821 | ₩6,247 | ₩6,754 | +4.55% | 183만 |
|---|
| 2026.07.31 | ₩7,141 | ₩7,274 | ₩6,540 | ₩6,554 | -8.22% | 843만 |
|---|
| 2026.07.30 | ₩6,500 | ₩7,088 | ₩6,500 | ₩6,967 | +7.19% | 215만 |
|---|
| 2026.07.29 | ₩6,634 | ₩6,754 | ₩6,147 | ₩6,193 | -6.64% | 207.2만 |
|---|
| 2026.07.28 | ₩6,540 | ₩6,887 | ₩6,407 | ₩6,687 | +2.24% | 185.3만 |
|---|
| 2026.07.27 | ₩6,700 | ₩6,914 | ₩6,427 | ₩6,821 | +1.79% | 134.1만 |
|---|
| 2026.07.24 | ₩7,114 | ₩7,114 | ₩6,507 | ₩6,514 | -8.44% | 141.9만 |
|---|
| 2026.07.23 | ₩6,994 | ₩7,341 | ₩6,954 | ₩7,088 | +1.34% | 162만 |
|---|
| 2026.07.22 | ₩7,208 | ₩7,528 | ₩7,054 | ₩7,181 | -0.37% | 172.5만 |
|---|
| 2026.07.21 | ₩6,620 | ₩7,361 | ₩6,614 | ₩7,288 | +10.08% | 233.8만 |
|---|
| 2026.07.20 | ₩6,140 | ₩6,647 | ₩5,993 | ₩6,487 | +5.65% | 214.3만 |
|---|
| 2026.07.17 | ₩6,046 | ₩6,393 | ₩5,846 | ₩6,173 | +2.10% | 195.8만 |
|---|
| 2026.07.16 | ₩6,700 | ₩6,740 | ₩6,193 | ₩6,307 | -5.88% | 279.3만 |
|---|
| 2026.07.15 | ₩7,268 | ₩7,421 | ₩6,647 | ₩6,927 | -4.68% | 196.8만 |
|---|
| 2026.07.14 | ₩7,294 | ₩7,408 | ₩7,088 | ₩7,148 | -2.01% | 147.7만 |
|---|
| 2026.07.13 | ₩7,742 | ₩7,742 | ₩7,027 | ₩7,201 | -6.98% | 256.5만 |
|---|
| 2026.07.10 | ₩8,195 | ₩8,249 | ₩7,782 | ₩7,862 | -4.07% | 182.8만 |
|---|
| 2026.07.09 | ₩8,075 | ₩8,249 | ₩7,928 | ₩8,195 | +1.49% | 118.5만 |
|---|
| 2026.07.08 | ₩7,875 | ₩8,089 | ₩7,635 | ₩7,988 | +1.44% | 201.9만 |
|---|
| 2026.07.07 | ₩8,649 | ₩8,676 | ₩7,848 | ₩7,968 | -7.87% | 205만 |
|---|
| 2026.07.06 | ₩8,676 | ₩8,943 | ₩8,589 | ₩8,823 | +1.69% | 119.4만 |
|---|
| 2026.07.02 | ₩9,103 | ₩9,737 | ₩8,396 | ₩8,622 | -5.28% | 278.5만 |
|---|
| 2026.07.01 | ₩9,330 | ₩9,730 | ₩9,090 | ₩9,116 | -2.29% | 142.1만 |
|---|
| 2026.06.30 | ₩9,343 | ₩9,530 | ₩9,136 | ₩9,450 | +1.14% | 119.3만 |
|---|
| 2026.06.29 | ₩9,090 | ₩9,577 | ₩9,050 | ₩9,357 | +2.94% | 136.9만 |
|---|
| 2026.06.26 | ₩8,823 | ₩9,090 | ₩8,542 | ₩8,983 | +1.82% | 204.6만 |
|---|
| 2026.06.25 | ₩9,717 | ₩9,717 | ₩8,903 | ₩9,050 | -6.87% | 199만 |
|---|
| 2026.06.24 | ₩10,398 | ₩10,398 | ₩9,156 | ₩9,450 | -9.11% | 215.1만 |
|---|
| 2026.06.23 | ₩9,931 | ₩10,932 | ₩9,904 | ₩10,251 | +3.23% | 206.7만 |
|---|
| 2026.06.22 | ₩11,205 | ₩11,212 | ₩10,344 | ₩10,504 | -6.25% | 342.9만 |
|---|
| 2026.06.18 | ₩10,678 | ₩11,611 | ₩10,415 | ₩11,359 | +6.38% | 329.4만 |
|---|
| 2026.06.17 | ₩10,037 | ₩10,852 | ₩10,037 | ₩10,264 | +2.26% | 272.7만 |
|---|
| 2026.06.16 | ₩10,077 | ₩10,611 | ₩9,850 | ₩10,037 | -0.40% | 252.4만 |
|---|
| 2026.06.15 | ₩10,344 | ₩10,531 | ₩9,837 | ₩10,091 | -2.45% | 192.5만 |
|---|
| 2026.06.12 | ₩9,784 | ₩10,304 | ₩9,557 | ₩9,650 | -1.36% | 199.7만 |
|---|
| 2026.06.11 | ₩9,170 | ₩9,677 | ₩8,983 | ₩9,664 | +5.39% | 229.6만 |
|---|
| 2026.06.10 | ₩9,423 | ₩9,664 | ₩9,050 | ₩9,130 | -3.12% | 185.8만 |
|---|
| 2026.06.09 | ₩10,024 | ₩10,380 | ₩8,876 | ₩9,557 | -4.66% | 290만 |
|---|
| 2026.06.08 | ₩10,344 | ₩10,384 | ₩9,770 | ₩9,877 | -4.52% | 225.1만 |
|---|
| 2026.06.05 | ₩11,626 | ₩11,652 | ₩9,737 | ₩10,077 | -13.32% | 509.3만 |
|---|
| 2026.06.04 | ₩11,345 | ₩12,120 | ₩11,025 | ₩11,652 | +2.71% | 250.2만 |
|---|
| 2026.06.03 | ₩12,453 | ₩12,453 | ₩11,425 | ₩11,706 | -6.00% | 406.7만 |
|---|
| 2026.06.02 | ₩12,480 | ₩13,281 | ₩12,213 | ₩12,814 | +2.67% | 448.6만 |
|---|
| 2026.06.01 | ₩12,066 | ₩13,534 | ₩11,786 | ₩12,667 | +4.98% | 743.6만 |
|---|
| 2026.05.29 | ₩10,811 | ₩12,346 | ₩10,157 | ₩12,186 | +12.72% | 659.2만 |
|---|
| 2026.05.28 | ₩10,718 | ₩11,412 | ₩10,545 | ₩10,892 | +1.62% | 222.9만 |
|---|
| 2026.05.27 | ₩10,878 | ₩11,546 | ₩10,625 | ₩10,932 | +0.49% | 293.9만 |
|---|
| 2026.05.26 | ₩10,424 | ₩11,259 | ₩10,184 | ₩11,038 | +5.89% | 330.5만 |
|---|
| 2026.05.22 | ₩9,343 | ₩10,771 | ₩9,343 | ₩10,171 | +8.86% | 435.9만 |
|---|
| 2026.05.21 | ₩8,729 | ₩9,290 | ₩8,689 | ₩9,250 | +5.96% | 247.1만 |
|---|
| 2026.05.20 | ₩8,409 | ₩8,982 | ₩8,142 | ₩8,956 | +6.51% | 322.2만 |
|---|
| 2026.05.19 | ₩8,516 | ₩8,556 | ₩8,075 | ₩8,289 | -2.66% | 305.1만 |
|---|
| 2026.05.18 | ₩9,677 | ₩9,690 | ₩8,516 | ₩8,716 | -9.93% | 314.3만 |
|---|
| 2026.05.15 | ₩10,411 | ₩10,411 | ₩9,537 | ₩9,744 | -6.41% | 282.6만 |
|---|
| 2026.05.14 | ₩9,557 | ₩11,146 | ₩9,343 | ₩10,878 | +13.83% | 572.9만 |
|---|
| 2026.05.13 | ₩9,610 | ₩9,971 | ₩9,423 | ₩9,503 | -1.11% | 190.5만 |
|---|
| 2026.05.12 | ₩10,117 | ₩10,131 | ₩9,270 | ₩9,850 | -2.64% | 287만 |
|---|
| 2026.05.11 | ₩9,617 | ₩10,678 | ₩9,390 | ₩10,224 | +6.32% | 336.7만 |
|---|
| 2026.05.08 | ₩10,024 | ₩10,051 | ₩9,377 | ₩9,850 | -1.73% | 259.8만 |
|---|
| 2026.05.07 | ₩11,025 | ₩11,319 | ₩9,730 | ₩9,864 | -10.53% | 448.7만 |
|---|
| 2026.05.06 | ₩10,598 | ₩11,552 | ₩10,171 | ₩11,506 | +8.56% | 918.1만 |
|---|
| 2026.05.05 | ₩9,784 | ₩9,904 | ₩9,184 | ₩9,597 | -1.91% | 204.4만 |
|---|
| 2026.05.04 | ₩9,904 | ₩10,197 | ₩9,597 | ₩9,664 | -2.43% | 177.7만 |
|---|
| 2026.05.01 | ₩9,717 | ₩10,144 | ₩9,477 | ₩10,117 | +4.12% | 173.1만 |
|---|
| 2026.04.30 | ₩9,210 | ₩9,904 | ₩9,210 | ₩9,690 | +5.22% | 230.6만 |
|---|
| 2026.04.29 | ₩9,490 | ₩9,644 | ₩8,943 | ₩9,076 | -4.36% | 256.4만 |
|---|
| 2026.04.28 | ₩9,817 | ₩9,931 | ₩9,383 | ₩9,477 | -3.47% | 255.2만 |
|---|
| 2026.04.27 | ₩10,171 | ₩10,531 | ₩9,817 | ₩10,131 | -0.39% | 280.1만 |
|---|
| 2026.04.24 | ₩10,504 | ₩10,985 | ₩9,677 | ₩10,404 | -0.95% | 368만 |
|---|
| 2026.04.23 | ₩11,452 | ₩11,933 | ₩9,917 | ₩10,331 | -9.79% | 448.6만 |
|---|
| 2026.04.22 | ₩9,770 | ₩11,078 | ₩9,746 | ₩11,052 | +13.11% | 337.4만 |
|---|
| 2026.04.21 | ₩10,238 | ₩10,451 | ₩9,430 | ₩9,463 | -7.56% | 295.3만 |
|---|
| 2026.04.20 | ₩9,944 | ₩10,585 | ₩9,704 | ₩10,171 | +2.28% | 312.8만 |
|---|
| 2026.04.17 | ₩9,744 | ₩10,878 | ₩9,503 | ₩10,151 | +4.18% | 515.4만 |
|---|
| 2026.04.16 | ₩9,837 | ₩9,864 | ₩9,196 | ₩9,463 | -3.80% | 199.3만 |
|---|
| 2026.04.15 | ₩9,610 | ₩10,131 | ₩9,430 | ₩9,557 | -0.56% | 298.7만 |
|---|
| 2026.04.14 | ₩9,343 | ₩9,677 | ₩9,116 | ₩9,410 | +0.71% | 215.4만 |
|---|
| 2026.04.13 | ₩8,396 | ₩8,876 | ₩8,151 | ₩8,796 | +4.77% | 108.6만 |
|---|
| 2026.04.10 | ₩8,409 | ₩8,569 | ₩8,211 | ₩8,462 | +0.63% | 117.5만 |
|---|
| 2026.04.09 | ₩8,142 | ₩8,376 | ₩7,888 | ₩8,329 | +2.30% | 160.8만 |
|---|
| 2026.04.08 | ₩8,449 | ₩8,609 | ₩8,049 | ₩8,242 | -2.45% | 188.5만 |
|---|
| 2026.04.07 | ₩8,209 | ₩8,242 | ₩7,688 | ₩7,942 | -3.25% | 122.6만 |
|---|
| 2026.04.06 | ₩8,275 | ₩8,409 | ₩8,209 | ₩8,302 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩7,808 | ₩8,542 | ₩7,782 | ₩8,329 | +6.67% | 124.5만 |
|---|
| 2026.04.01 | ₩8,089 | ₩8,489 | ₩8,075 | ₩8,195 | +1.32% | 117.7만 |
|---|
| 2026.03.31 | ₩7,488 | ₩8,089 | ₩7,341 | ₩8,015 | +7.04% | 171.4만 |
|---|
| 2026.03.30 | ₩8,089 | ₩8,155 | ₩7,114 | ₩7,381 | -8.75% | 279.9만 |
|---|
| 2026.03.27 | ₩8,476 | ₩8,542 | ₩7,968 | ₩8,022 | -5.35% | 127.9만 |
|---|
| 2026.03.26 | ₩8,916 | ₩9,143 | ₩8,609 | ₩8,609 | -3.44% | 127.7만 |
|---|
| 2026.03.25 | ₩8,676 | ₩9,142 | ₩8,649 | ₩9,103 | +4.92% | 142만 |
|---|
| 2026.03.24 | ₩8,342 | ₩8,556 | ₩8,075 | ₩8,476 | +1.60% | 80만 |
|---|
| 2026.03.23 | ₩8,089 | ₩8,542 | ₩7,902 | ₩8,449 | +4.46% | 130.1만 |
|---|
| 2026.03.20 | ₩8,129 | ₩8,314 | ₩7,882 | ₩8,169 | +0.49% | 663.5만 |
|---|
| 2026.03.19 | ₩8,275 | ₩8,342 | ₩7,702 | ₩8,169 | -1.29% | 196만 |
|---|
| 2026.03.18 | ₩8,582 | ₩8,663 | ₩8,382 | ₩8,556 | -0.31% | 91.7만 |
|---|
| 2026.03.17 | ₩8,689 | ₩8,929 | ₩8,529 | ₩8,783 | +1.08% | 105.7만 |
|---|
| 2026.03.16 | ₩8,809 | ₩8,865 | ₩8,502 | ₩8,622 | -2.12% | 108.5만 |
|---|
| 2026.03.13 | ₩9,076 | ₩9,196 | ₩8,556 | ₩8,636 | -4.85% | 78.9만 |
|---|
| 2026.03.12 | ₩8,996 | ₩9,203 | ₩8,683 | ₩8,903 | -1.04% | 105.2만 |
|---|
| 2026.03.11 | ₩9,076 | ₩9,463 | ₩8,943 | ₩9,236 | +1.76% | 91.7만 |
|---|
| 2026.03.10 | ₩9,010 | ₩9,471 | ₩8,983 | ₩9,143 | +1.48% | 110.3만 |
|---|
| 2026.03.09 | ₩8,396 | ₩9,076 | ₩8,222 | ₩8,970 | +6.84% | 126.4만 |
|---|
| 2026.03.06 | ₩8,676 | ₩9,463 | ₩8,582 | ₩8,663 | -0.15% | 105.4만 |
|---|
| 2026.03.05 | ₩9,343 | ₩9,597 | ₩8,676 | ₩9,010 | -3.57% | 131.2만 |
|---|
| 2026.03.04 | ₩9,103 | ₩9,477 | ₩8,749 | ₩9,423 | +3.52% | 121.4만 |
|---|
| 2026.03.03 | ₩8,809 | ₩8,943 | ₩8,182 | ₩8,803 | -0.08% | 154.9만 |
|---|
| 2026.03.02 | ₩8,663 | ₩9,550 | ₩8,556 | ₩9,370 | +8.17% | 157.3만 |
|---|
| 2026.02.27 | ₩9,597 | ₩9,757 | ₩9,039 | ₩9,210 | -4.03% | 172.6만 |
|---|
| 2026.02.26 | ₩9,530 | ₩10,131 | ₩9,188 | ₩10,037 | +5.32% | 177.8만 |
|---|
| 2026.02.25 | ₩8,983 | ₩9,931 | ₩8,796 | ₩9,490 | +5.65% | 231.6만 |
|---|
| 2026.02.24 | ₩8,049 | ₩8,809 | ₩8,035 | ₩8,769 | +8.96% | 150.1만 |
|---|
| 2026.02.23 | ₩8,179 | ₩8,436 | ₩8,022 | ₩8,155 | -0.29% | 122.8만 |
|---|
| 2026.02.20 | ₩8,889 | ₩9,130 | ₩8,382 | ₩8,449 | -4.95% | 147.5만 |
|---|
| 2026.02.19 | ₩9,143 | ₩9,210 | ₩8,703 | ₩9,143 | 0.00% | 144만 |
|---|
| 2026.02.18 | ₩9,263 | ₩9,664 | ₩9,076 | ₩9,156 | -1.15% | 120.7만 |
|---|
| 2026.02.17 | ₩9,290 | ₩9,503 | ₩8,999 | ₩9,263 | -0.29% | 120.1만 |
|---|
| 2026.02.13 | ₩9,263 | ₩9,770 | ₩9,023 | ₩9,397 | +1.44% | 123.9만 |
|---|
| 2026.02.12 | ₩10,051 | ₩10,184 | ₩9,143 | ₩9,223 | -8.23% | 239.6만 |
|---|
| 2026.02.11 | ₩10,518 | ₩10,718 | ₩9,383 | ₩9,890 | -5.96% | 167.5만 |
|---|
| 2026.02.10 | ₩10,705 | ₩10,865 | ₩10,278 | ₩10,411 | -2.74% | 157.6만 |
|---|
| 2026.02.09 | ₩11,118 | ₩11,319 | ₩10,638 | ₩10,958 | -1.44% | 174.9만 |
|---|
| 2026.02.06 | ₩10,278 | ₩11,145 | ₩10,011 | ₩11,092 | +7.92% | 212만 |
|---|
| 2026.02.05 | ₩10,051 | ₩10,411 | ₩9,597 | ₩9,877 | -1.73% | 212.2만 |
|---|
| 2026.02.04 | ₩11,746 | ₩11,759 | ₩10,211 | ₩10,665 | -9.20% | 302.7만 |
|---|
| 2026.02.03 | ₩11,879 | ₩12,308 | ₩11,185 | ₩11,919 | +0.34% | 221.4만 |
|---|
| 2026.02.02 | ₩12,079 | ₩12,667 | ₩11,479 | ₩11,772 | -2.54% | 233.5만 |
|---|
| 2026.01.30 | ₩12,013 | ₩12,774 | ₩11,799 | ₩12,160 | +1.22% | 271.7만 |
|---|
| 2026.01.29 | ₩14,589 | ₩15,003 | ₩12,153 | ₩12,340 | -15.42% | 490.5만 |
|---|
| 2026.01.28 | ₩14,015 | ₩14,442 | ₩13,321 | ₩13,895 | -0.86% | 322.3만 |
|---|
| 2026.01.27 | ₩13,961 | ₩14,148 | ₩13,083 | ₩13,928 | -0.24% | 354.6만 |
|---|
| 2026.01.26 | ₩16,431 | ₩16,574 | ₩13,935 | ₩14,002 | -14.78% | 501.4만 |
|---|
| 2026.01.23 | ₩17,005 | ₩17,432 | ₩15,937 | ₩16,551 | -2.67% | 492.5만 |
|---|
| 2026.01.22 | ₩15,750 | ₩18,052 | ₩15,591 | ₩17,712 | +12.46% | 970.4만 |
|---|
| 2026.01.21 | ₩14,896 | ₩15,801 | ₩13,167 | ₩14,202 | -4.66% | 482.3만 |
|---|
| 2026.01.20 | ₩14,682 | ₩15,083 | ₩13,881 | ₩13,921 | -5.18% | 348.8만 |
|---|
| 2026.01.16 | ₩15,083 | ₩16,619 | ₩15,083 | ₩15,603 | +3.45% | 318.7만 |
|---|
| 2026.01.15 | ₩14,148 | ₩16,004 | ₩14,030 | ₩15,189 | +7.36% | 381.7만 |
|---|
| 2026.01.14 | ₩14,188 | ₩15,617 | ₩13,761 | ₩14,015 | -1.22% | 435만 |
|---|
| 2026.01.13 | ₩15,510 | ₩16,364 | ₩14,255 | ₩14,375 | -7.31% | 692.3만 |
|---|
| 2026.01.12 | ₩12,647 | ₩15,216 | ₩12,133 | ₩14,896 | +17.78% | 728.5만 |
|---|
| 2026.01.09 | ₩12,467 | ₩12,987 | ₩11,479 | ₩12,507 | +0.32% | 535.2만 |
|---|
| 2026.01.08 | ₩11,078 | ₩11,546 | ₩10,798 | ₩11,199 | +1.08% | 248.9만 |
|---|
| 2026.01.07 | ₩12,013 | ₩12,680 | ₩11,359 | ₩11,439 | -4.78% | 496.3만 |
|---|
| 2026.01.06 | ₩11,526 | ₩12,360 | ₩10,892 | ₩12,160 | +5.50% | 2188.8만 |
|---|
| 2026.01.05 | ₩8,889 | ₩9,463 | ₩8,729 | ₩9,330 | +4.95% | 197.8만 |
|---|
| 2026.01.02 | ₩8,382 | ₩8,716 | ₩8,195 | ₩8,716 | +3.98% | 132.5만 |
|---|
| 2025.12.31 | ₩8,075 | ₩8,409 | ₩7,968 | ₩8,155 | +0.99% | 151.3만 |
|---|
| 2025.12.30 | ₩8,342 | ₩8,516 | ₩7,942 | ₩8,169 | -2.08% | 218.8만 |
|---|
| 2025.12.29 | ₩8,903 | ₩9,196 | ₩8,342 | ₩8,382 | -5.85% | 167.6만 |
|---|
| 2025.12.26 | ₩9,343 | ₩9,343 | ₩8,689 | ₩9,156 | -2.00% | 166.9만 |
|---|
| 2025.12.24 | ₩9,343 | ₩9,477 | ₩9,110 | ₩9,397 | +0.57% | 77.3만 |
|---|
| 2025.12.23 | ₩9,797 | ₩9,877 | ₩9,190 | ₩9,397 | -4.09% | 173.8만 |
|---|
| 2025.12.22 | ₩10,291 | ₩10,751 | ₩9,824 | ₩9,997 | -2.85% | 123.9만 |
|---|
| 2025.12.19 | ₩10,344 | ₩10,718 | ₩10,131 | ₩10,331 | -0.13% | 581.7만 |
|---|
| 2025.12.18 | ₩9,690 | ₩10,175 | ₩9,664 | ₩9,957 | +2.75% | 161만 |
|---|
| 2025.12.17 | ₩10,852 | ₩11,149 | ₩9,410 | ₩9,463 | -12.79% | 271.3만 |
|---|
| 2025.12.16 | ₩10,758 | ₩11,345 | ₩10,611 | ₩10,825 | +0.62% | 107.8만 |
|---|
| 2025.12.15 | ₩11,799 | ₩11,799 | ₩10,571 | ₩10,998 | -6.79% | 181.6만 |
|---|
| 2025.12.12 | ₩12,774 | ₩13,441 | ₩11,732 | ₩11,772 | -7.84% | 122.9만 |
|---|
| 2025.12.11 | ₩12,146 | ₩13,014 | ₩11,626 | ₩12,800 | +5.38% | 123.3만 |
|---|
| 2025.12.10 | ₩12,280 | ₩12,660 | ₩11,639 | ₩12,280 | 0.00% | 113.7만 |
|---|
| 2025.12.09 | ₩12,360 | ₩12,719 | ₩11,879 | ₩12,520 | +1.30% | 136.8만 |
|---|
| 2025.12.08 | ₩12,734 | ₩13,027 | ₩12,360 | ₩12,553 | -1.42% | 126.7만 |
|---|
| 2025.12.05 | ₩14,015 | ₩14,015 | ₩12,186 | ₩12,427 | -11.33% | 186.4만 |
|---|
| 2025.12.04 | ₩12,693 | ₩14,736 | ₩12,547 | ₩14,402 | +13.46% | 225.5만 |
|---|
| 2025.12.03 | ₩12,066 | ₩12,980 | ₩11,345 | ₩12,814 | +6.19% | 179.3만 |
|---|
| 2025.12.02 | ₩11,986 | ₩12,680 | ₩11,853 | ₩12,320 | +2.78% | 140.3만 |
|---|
| 2025.12.01 | ₩12,079 | ₩12,186 | ₩11,319 | ₩11,639 | -3.65% | 123.4만 |
|---|
| 2025.11.28 | ₩12,346 | ₩13,227 | ₩12,333 | ₩12,600 | +2.05% | 157.6만 |
|---|
| 2025.11.26 | ₩11,372 | ₩12,400 | ₩10,224 | ₩12,133 | +6.69% | 252.7만 |
|---|
| 2025.11.25 | ₩11,425 | ₩11,786 | ₩10,037 | ₩11,292 | -1.17% | 320만 |
|---|
| 2025.11.24 | ₩12,734 | ₩13,067 | ₩11,547 | ₩11,759 | -7.65% | 261.9만 |
|---|
| 2025.11.21 | ₩13,374 | ₩13,494 | ₩12,293 | ₩12,840 | -3.99% | 220.3만 |
|---|
| 2025.11.20 | ₩15,083 | ₩15,884 | ₩13,388 | ₩13,574 | -10.00% | 184.5만 |
|---|
| 2025.11.19 | ₩16,017 | ₩16,257 | ₩14,749 | ₩14,923 | -6.83% | 140.5만 |
|---|
| 2025.11.18 | ₩15,149 | ₩16,404 | ₩14,762 | ₩15,817 | +4.41% | 120.6만 |
|---|
| 2025.11.17 | ₩15,243 | ₩16,017 | ₩14,538 | ₩15,483 | +1.58% | 154.4만 |
|---|
| 2025.11.14 | ₩15,109 | ₩16,951 | ₩14,549 | ₩16,110 | +6.63% | 270.2만 |
|---|
| 2025.11.13 | ₩17,218 | ₩17,762 | ₩15,857 | ₩16,017 | -6.98% | 181.9만 |
|---|
| 2025.11.12 | ₩17,819 | ₩19,060 | ₩17,152 | ₩17,992 | +0.97% | 131.7만 |
|---|
| 2025.11.11 | ₩18,006 | ₩18,353 | ₩17,098 | ₩17,939 | -0.37% | 86만 |
|---|
| 2025.11.10 | ₩19,034 | ₩19,067 | ₩17,685 | ₩18,326 | -3.72% | 134만 |
|---|
| 2025.11.07 | ₩17,432 | ₩18,767 | ₩17,111 | ₩18,566 | +6.51% | 194.2만 |
|---|
| 2025.11.06 | ₩20,048 | ₩20,675 | ₩18,126 | ₩18,286 | -8.79% | 158.8만 |
|---|
| 2025.11.05 | ₩19,367 | ₩21,356 | ₩19,327 | ₩20,729 | +7.03% | 234.8만 |
|---|
| 2025.11.04 | ₩18,687 | ₩19,688 | ₩18,086 | ₩18,233 | -2.43% | 223.4만 |
|---|
| 2025.11.03 | ₩21,196 | ₩21,863 | ₩19,901 | ₩20,622 | -2.71% | 194.6만 |
|---|
| 2025.10.31 | ₩21,970 | ₩23,223 | ₩21,022 | ₩22,691 | +3.28% | 165.7만 |
|---|
| 2025.10.30 | ₩24,960 | ₩25,080 | ₩21,423 | ₩21,970 | -11.98% | 281.2만 |
|---|
| 2025.10.29 | ₩26,161 | ₩28,030 | ₩24,026 | ₩25,494 | -2.55% | 210.4만 |
|---|
| 2025.10.28 | ₩24,306 | ₩25,494 | ₩23,131 | ₩24,079 | -0.93% | 155.5만 |
|---|
| 2025.10.27 | ₩28,657 | ₩28,831 | ₩23,825 | ₩23,872 | -16.70% | 229.1만 |
|---|
| 2025.10.24 | ₩26,168 | ₩27,496 | ₩24,706 | ₩27,095 | +3.55% | 177.8만 |
|---|
| 2025.10.23 | ₩22,824 | ₩26,028 | ₩22,824 | ₩25,427 | +11.40% | 243.1만 |
|---|
| 2025.10.22 | ₩23,265 | ₩24,026 | ₩21,369 | ₩23,251 | -0.06% | 537.8만 |
|---|
| 2025.10.21 | ₩30,472 | ₩31,500 | ₩25,173 | ₩25,614 | -15.94% | 525.5만 |
|---|
| 2025.10.20 | ₩36,065 | ₩36,249 | ₩28,177 | ₩30,285 | -16.03% | 603.8만 |
|---|
| 2025.10.17 | ₩31,073 | ₩35,398 | ₩29,431 | ₩34,597 | +11.34% | 501만 |
|---|
| 2025.10.16 | ₩39,402 | ₩39,976 | ₩30,699 | ₩31,046 | -21.21% | 610.8만 |
|---|
| 2025.10.15 | ₩39,976 | ₩42,045 | ₩32,115 | ₩36,172 | -9.52% | 1177.7만 |
|---|
| 2025.10.14 | ₩28,751 | ₩34,704 | ₩27,483 | ₩33,342 | +15.97% | 462.9만 |
|---|
| 2025.10.13 | ₩28,951 | ₩29,324 | ₩27,229 | ₩28,030 | -3.18% | 294.7만 |
|---|
| 2025.10.10 | ₩24,680 | ₩27,429 | ₩24,026 | ₩25,173 | +2.00% | 353.6만 |
|---|