시장 데이터를 불러오는 중
전체 종목
테라 이노바툼 글로벌 과거 주가
Terra Innovatum Global N.V. - Ordinary shares · NKLR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Terra Innovatum Global N.V. - Ordinary shares · NKLR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,476 | ₩4,476 | ₩4,127 | ₩4,234 | -5.39% | 29.4만 |
| 2026.10.08 | ₩4,502 | ₩4,523 | ₩4,248 | ₩4,382 | -2.68% | 24.7만 |
| 2026.10.07 | ₩4,757 | ₩4,757 | ₩4,435 | ₩4,529 | -4.79% | 25.7만 |
| 2026.10.06 | ₩4,663 | ₩5,079 | ₩4,650 | ₩4,824 | +3.45% | 30.1만 |
| 2026.10.05 | ₩4,824 | ₩4,851 | ₩4,529 | ₩4,610 | -4.44% | 17.2만 |
| 2026.10.02 | ₩4,797 | ₩4,837 | ₩4,650 | ₩4,703 | -1.96% | 19.1만 |
| 2026.10.01 | ₩4,543 | ₩4,690 | ₩4,422 | ₩4,663 | +2.65% | 20.5만 |
| 2026.09.30 | ₩4,489 | ₩4,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,543 |
| +1.19% |
| 39.6만 |
| 2026.09.29 | ₩4,623 | ₩4,677 | ₩4,395 | ₩4,462 | -3.48% | 36만 |
|---|
| 2026.09.28 | ₩4,623 | ₩4,864 | ₩4,556 | ₩4,556 | -1.45% | 25.7만 |
|---|
| 2026.09.25 | ₩4,878 | ₩4,931 | ₩4,683 | ₩4,730 | -3.02% | 33.4만 |
|---|
| 2026.09.24 | ₩5,012 | ₩5,079 | ₩4,610 | ₩4,864 | -2.94% | 70.6만 |
|---|
| 2026.09.23 | ₩5,387 | ₩5,420 | ₩4,864 | ₩4,891 | -9.20% | 80.2만 |
|---|
| 2026.09.22 | ₩5,574 | ₩5,789 | ₩5,387 | ₩5,414 | -2.88% | 34.1만 |
|---|
| 2026.09.21 | ₩5,534 | ₩5,749 | ₩5,481 | ₩5,534 | 0.00% | 50.5만 |
|---|
| 2026.09.18 | ₩5,628 | ₩5,695 | ₩5,333 | ₩5,333 | -5.24% | 436.3만 |
|---|
| 2026.09.17 | ₩5,802 | ₩5,905 | ₩5,320 | ₩5,628 | -3.00% | 104.3만 |
|---|
| 2026.09.16 | ₩6,244 | ₩6,365 | ₩5,293 | ₩5,595 | -10.41% | 70.1만 |
|---|
| 2026.09.15 | ₩6,352 | ₩6,352 | ₩5,950 | ₩6,151 | -3.16% | 34.7만 |
|---|
| 2026.09.14 | ₩6,700 | ₩6,916 | ₩6,311 | ₩6,325 | -5.60% | 42.5만 |
|---|
| 2026.09.11 | ₩7,116 | ₩7,209 | ₩6,834 | ₩6,848 | -3.77% | 13.2만 |
|---|
| 2026.09.10 | ₩7,156 | ₩7,290 | ₩7,035 | ₩7,035 | -1.69% | 14만 |
|---|
| 2026.09.09 | ₩7,451 | ₩7,692 | ₩7,276 | ₩7,303 | -1.98% | 15.5만 |
|---|
| 2026.09.08 | ₩7,035 | ₩7,638 | ₩7,035 | ₩7,585 | +7.81% | 26.3만 |
|---|
| 2026.09.04 | ₩6,700 | ₩7,102 | ₩6,660 | ₩7,062 | +5.40% | 28.1만 |
|---|
| 2026.09.03 | ₩7,062 | ₩7,129 | ₩6,687 | ₩6,727 | -4.74% | 31.6만 |
|---|
| 2026.09.02 | ₩6,807 | ₩7,102 | ₩6,700 | ₩6,941 | +1.97% | 19.6만 |
|---|
| 2026.09.01 | ₩7,156 | ₩7,229 | ₩6,714 | ₩6,734 | -5.90% | 32.4만 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,839 | ₩7,129 | ₩7,223 | -5.44% | 36만 |
|---|
| 2026.08.28 | ₩8,054 | ₩8,080 | ₩7,370 | ₩7,558 | -6.16% | 50만 |
|---|
| 2026.08.27 | ₩7,692 | ₩8,147 | ₩7,692 | ₩8,054 | +4.70% | 20.6만 |
|---|
| 2026.08.26 | ₩7,745 | ₩8,067 | ₩7,464 | ₩7,732 | -0.17% | 20.5만 |
|---|
| 2026.08.25 | ₩7,692 | ₩8,027 | ₩7,625 | ₩7,866 | +2.26% | 12.4만 |
|---|
| 2026.08.24 | ₩8,107 | ₩8,134 | ₩7,544 | ₩7,598 | -6.28% | 22만 |
|---|
| 2026.08.21 | ₩7,906 | ₩8,576 | ₩7,812 | ₩8,201 | +3.73% | 35.4만 |
|---|
| 2026.08.20 | ₩8,402 | ₩8,657 | ₩7,504 | ₩7,732 | -7.97% | 34.7만 |
|---|
| 2026.08.19 | ₩7,946 | ₩8,433 | ₩7,893 | ₩8,308 | +4.55% | 24.5만 |
|---|
| 2026.08.18 | ₩7,946 | ₩8,040 | ₩7,853 | ₩7,853 | -1.18% | 14.3만 |
|---|
| 2026.08.17 | ₩8,201 | ₩8,241 | ₩7,759 | ₩8,027 | -2.12% | 18.3만 |
|---|
| 2026.08.14 | ₩8,295 | ₩8,348 | ₩8,094 | ₩8,167 | -1.53% | 12.9만 |
|---|
| 2026.08.13 | ₩8,121 | ₩8,449 | ₩7,942 | ₩8,228 | +1.32% | 19만 |
|---|
| 2026.08.12 | ₩8,107 | ₩8,201 | ₩7,745 | ₩8,067 | -0.50% | 15.8만 |
|---|
| 2026.08.11 | ₩8,067 | ₩8,255 | ₩7,826 | ₩7,879 | -2.33% | 17.9만 |
|---|
| 2026.08.10 | ₩7,960 | ₩8,040 | ₩7,638 | ₩7,826 | -1.68% | 20.2만 |
|---|
| 2026.08.07 | ₩8,054 | ₩8,121 | ₩7,437 | ₩7,705 | -4.33% | 29.3만 |
|---|
| 2026.08.06 | ₩7,598 | ₩8,027 | ₩7,558 | ₩7,678 | +1.06% | 23.5만 |
|---|
| 2026.08.05 | ₩8,308 | ₩8,308 | ₩7,437 | ₩7,719 | -7.10% | 53.3만 |
|---|
| 2026.08.04 | ₩6,995 | ₩8,375 | ₩6,935 | ₩8,322 | +18.97% | 113만 |
|---|
| 2026.08.03 | ₩6,888 | ₩7,022 | ₩6,445 | ₩6,874 | -0.19% | 43.2만 |
|---|
| 2026.07.31 | ₩7,062 | ₩7,839 | ₩6,579 | ₩6,888 | -2.47% | 275.7만 |
|---|
| 2026.07.30 | ₩6,821 | ₩7,444 | ₩6,821 | ₩7,008 | +2.75% | 56.2만 |
|---|
| 2026.07.29 | ₩6,901 | ₩7,062 | ₩6,506 | ₩6,553 | -5.05% | 43.9만 |
|---|
| 2026.07.28 | ₩6,807 | ₩7,169 | ₩6,687 | ₩6,995 | +2.76% | 43.9만 |
|---|
| 2026.07.27 | ₩6,807 | ₩7,042 | ₩6,432 | ₩6,928 | +1.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,250 | ₩7,250 | ₩6,588 | ₩6,767 | -6.65% | 27.7만 |
|---|
| 2026.07.23 | ₩7,142 | ₩7,477 | ₩7,035 | ₩7,263 | +1.69% | 24.9만 |
|---|
| 2026.07.22 | ₩7,384 | ₩7,812 | ₩7,129 | ₩7,156 | -3.09% | 28.4만 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,806 | ₩6,960 | ₩7,384 | +5.76% | 69.4만 |
|---|
| 2026.07.20 | ₩6,258 | ₩6,968 | ₩6,043 | ₩6,888 | +10.06% | 42.4만 |
|---|
| 2026.07.17 | ₩6,084 | ₩6,244 | ₩5,695 | ₩6,151 | +1.10% | 27.6만 |
|---|
| 2026.07.16 | ₩6,432 | ₩6,478 | ₩6,084 | ₩6,365 | -1.04% | 31.7만 |
|---|
| 2026.07.15 | ₩6,566 | ₩6,848 | ₩6,177 | ₩6,499 | -1.02% | 34.9만 |
|---|
| 2026.07.14 | ₩6,218 | ₩6,606 | ₩6,110 | ₩6,593 | +6.03% | 22.4만 |
|---|
| 2026.07.13 | ₩6,606 | ₩6,606 | ₩6,124 | ₩6,218 | -5.88% | 21.7만 |
|---|
| 2026.07.10 | ₩6,499 | ₩6,646 | ₩6,378 | ₩6,620 | +1.86% | 10.4만 |
|---|
| 2026.07.09 | ₩6,325 | ₩6,620 | ₩6,231 | ₩6,526 | +3.18% | 21만 |
|---|
| 2026.07.08 | ₩6,057 | ₩6,385 | ₩6,030 | ₩6,325 | +4.42% | 23.5만 |
|---|
| 2026.07.07 | ₩6,311 | ₩6,352 | ₩6,003 | ₩6,258 | -0.85% | 39.6만 |
|---|
| 2026.07.06 | ₩6,218 | ₩6,459 | ₩5,950 | ₩6,124 | -1.51% | 19.3만 |
|---|
| 2026.07.02 | ₩6,620 | ₩6,848 | ₩6,117 | ₩6,191 | -6.48% | 30.7만 |
|---|
| 2026.07.01 | ₩6,566 | ₩6,821 | ₩6,298 | ₩6,526 | -0.61% | 20.4만 |
|---|
| 2026.06.30 | ₩6,593 | ₩6,673 | ₩6,352 | ₩6,593 | 0.00% | 21.6만 |
|---|
| 2026.06.29 | ₩6,124 | ₩6,486 | ₩6,124 | ₩6,285 | +2.63% | 20.4만 |
|---|
| 2026.06.26 | ₩5,936 | ₩6,499 | ₩5,869 | ₩6,338 | +6.77% | 23.5만 |
|---|
| 2026.06.25 | ₩6,432 | ₩6,432 | ₩5,816 | ₩6,030 | -6.25% | 30만 |
|---|
| 2026.06.24 | ₩6,673 | ₩6,707 | ₩6,164 | ₩6,231 | -6.63% | 26.1만 |
|---|
| 2026.06.23 | ₩6,298 | ₩7,022 | ₩6,298 | ₩6,807 | +8.09% | 31.1만 |
|---|
| 2026.06.22 | ₩6,727 | ₩6,807 | ₩6,512 | ₩6,566 | -2.39% | 23.4만 |
|---|
| 2026.06.18 | ₩6,727 | ₩7,008 | ₩6,499 | ₩6,888 | +2.39% | 46.1만 |
|---|
| 2026.06.17 | ₩6,700 | ₩7,129 | ₩6,539 | ₩6,740 | +0.60% | 34.4만 |
|---|
| 2026.06.16 | ₩7,035 | ₩7,343 | ₩6,600 | ₩6,700 | -4.76% | 58.8만 |
|---|
| 2026.06.15 | ₩7,156 | ₩7,491 | ₩6,687 | ₩6,848 | -4.31% | 26.7만 |
|---|
| 2026.06.12 | ₩7,156 | ₩7,290 | ₩6,868 | ₩7,008 | -2.06% | 25.7만 |
|---|
| 2026.06.11 | ₩6,700 | ₩7,073 | ₩6,673 | ₩7,022 | +4.80% | 24.7만 |
|---|
| 2026.06.10 | ₩6,794 | ₩6,995 | ₩6,573 | ₩6,606 | -2.76% | 30.6만 |
|---|
| 2026.06.09 | ₩7,531 | ₩7,558 | ₩6,767 | ₩6,861 | -8.90% | 41.9만 |
|---|
| 2026.06.08 | ₩7,638 | ₩7,638 | ₩7,196 | ₩7,464 | -2.28% | 32.4만 |
|---|
| 2026.06.05 | ₩7,893 | ₩7,987 | ₩7,236 | ₩7,504 | -4.92% | 37만 |
|---|
| 2026.06.04 | ₩8,121 | ₩8,261 | ₩7,906 | ₩8,147 | +0.33% | 12.9만 |
|---|
| 2026.06.03 | ₩8,858 | ₩8,858 | ₩8,121 | ₩8,174 | -7.72% | 26.4만 |
|---|
| 2026.06.02 | ₩8,482 | ₩8,965 | ₩8,469 | ₩8,737 | +3.00% | 30.6만 |
|---|
| 2026.06.01 | ₩8,134 | ₩8,764 | ₩8,054 | ₩8,509 | +4.61% | 36.4만 |
|---|
| 2026.05.29 | ₩8,295 | ₩8,415 | ₩7,685 | ₩8,255 | -0.48% | 23.5만 |
|---|
| 2026.05.28 | ₩8,214 | ₩8,469 | ₩7,973 | ₩8,174 | -0.49% | 21.8만 |
|---|
| 2026.05.27 | ₩8,188 | ₩8,764 | ₩8,094 | ₩8,322 | +1.64% | 28.9만 |
|---|
| 2026.05.26 | ₩8,858 | ₩9,286 | ₩8,348 | ₩8,375 | -5.45% | 47.3만 |
|---|
| 2026.05.22 | ₩8,080 | ₩8,992 | ₩8,067 | ₩8,643 | +6.97% | 60.9만 |
|---|
| 2026.05.21 | ₩7,370 | ₩8,027 | ₩7,296 | ₩7,960 | +8.00% | 27.5만 |
|---|
| 2026.05.20 | ₩7,102 | ₩7,410 | ₩7,035 | ₩7,343 | +3.40% | 21.3만 |
|---|
| 2026.05.19 | ₩7,236 | ₩7,236 | ₩6,806 | ₩7,022 | -2.96% | 32.3만 |
|---|
| 2026.05.18 | ₩7,786 | ₩7,786 | ₩7,075 | ₩7,209 | -7.40% | 41.1만 |
|---|
| 2026.05.15 | ₩8,174 | ₩8,174 | ₩7,719 | ₩7,826 | -4.26% | 45.4만 |
|---|
| 2026.05.14 | ₩7,946 | ₩8,710 | ₩7,638 | ₩8,496 | +6.91% | 48.1만 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,141 | ₩7,719 | ₩7,853 | -1.84% | 22.1만 |
|---|
| 2026.05.12 | ₩8,094 | ₩8,094 | ₩7,638 | ₩8,000 | -1.16% | 23.5만 |
|---|
| 2026.05.11 | ₩7,665 | ₩8,576 | ₩7,504 | ₩8,121 | +5.94% | 41.8만 |
|---|
| 2026.05.08 | ₩8,214 | ₩8,214 | ₩7,317 | ₩7,745 | -5.71% | 44.5만 |
|---|
| 2026.05.07 | ₩9,018 | ₩9,018 | ₩7,846 | ₩7,933 | -12.04% | 79.8만 |
|---|
| 2026.05.06 | ₩8,415 | ₩9,049 | ₩8,027 | ₩8,898 | +5.73% | 69.5만 |
|---|
| 2026.05.05 | ₩8,188 | ₩8,549 | ₩7,866 | ₩8,121 | -0.82% | 31.1만 |
|---|
| 2026.05.04 | ₩8,442 | ₩8,583 | ₩8,080 | ₩8,188 | -3.02% | 21.8만 |
|---|
| 2026.05.01 | ₩8,442 | ₩8,496 | ₩8,087 | ₩8,442 | 0.00% | 24.5만 |
|---|
| 2026.04.30 | ₩8,161 | ₩8,482 | ₩7,960 | ₩8,389 | +2.79% | 39.9만 |
|---|
| 2026.04.29 | ₩8,576 | ₩8,576 | ₩7,665 | ₩8,000 | -6.72% | 53.5만 |
|---|
| 2026.04.28 | ₩8,724 | ₩8,884 | ₩8,255 | ₩8,496 | -2.61% | 96만 |
|---|
| 2026.04.27 | ₩9,461 | ₩9,648 | ₩8,918 | ₩9,286 | -1.84% | 66.7만 |
|---|
| 2026.04.24 | ₩10,620 | ₩10,620 | ₩9,085 | ₩9,729 | -8.39% | 131.2만 |
|---|
| 2026.04.23 | ₩9,842 | ₩10,613 | ₩9,782 | ₩10,345 | +5.11% | 149.7만 |
|---|
| 2026.04.22 | ₩9,032 | ₩10,023 | ₩8,844 | ₩9,782 | +8.31% | 121.7만 |
|---|
| 2026.04.21 | ₩8,040 | ₩8,791 | ₩7,953 | ₩8,482 | +5.50% | 99.5만 |
|---|
| 2026.04.20 | ₩7,906 | ₩8,295 | ₩7,839 | ₩8,094 | +2.37% | 41.5만 |
|---|
| 2026.04.17 | ₩7,853 | ₩8,710 | ₩7,638 | ₩8,121 | +3.41% | 69.6만 |
|---|
| 2026.04.16 | ₩8,121 | ₩8,174 | ₩6,941 | ₩7,772 | -4.29% | 89.5만 |
|---|
| 2026.04.15 | ₩7,250 | ₩8,161 | ₩7,250 | ₩8,080 | +11.46% | 81만 |
|---|
| 2026.04.14 | ₩6,941 | ₩7,504 | ₩6,861 | ₩7,357 | +5.98% | 81.2만 |
|---|
| 2026.04.13 | ₩6,378 | ₩6,767 | ₩6,311 | ₩6,673 | +4.62% | 32.5만 |
|---|
| 2026.04.10 | ₩6,378 | ₩6,834 | ₩6,378 | ₩6,472 | +1.47% | 37.2만 |
|---|
| 2026.04.09 | ₩6,191 | ₩6,526 | ₩5,856 | ₩6,338 | +2.38% | 30만 |
|---|
| 2026.04.08 | ₩6,084 | ₩6,285 | ₩5,883 | ₩6,003 | -1.32% | 48.2만 |
|---|
| 2026.04.07 | ₩5,923 | ₩5,950 | ₩5,635 | ₩5,735 | -3.17% | 43.3만 |
|---|
| 2026.04.06 | ₩6,151 | ₩6,298 | ₩5,976 | ₩6,057 | -1.53% | 25.3만 |
|---|
| 2026.04.02 | ₩5,842 | ₩6,218 | ₩5,789 | ₩6,070 | +3.90% | 38.7만 |
|---|
| 2026.04.01 | ₩6,378 | ₩6,419 | ₩6,057 | ₩6,057 | -5.04% | 23.2만 |
|---|
| 2026.03.31 | ₩6,017 | ₩6,271 | ₩5,869 | ₩6,218 | +3.34% | 36.4만 |
|---|
| 2026.03.30 | ₩6,378 | ₩6,392 | ₩5,829 | ₩5,856 | -8.19% | 28.7만 |
|---|
| 2026.03.27 | ₩6,244 | ₩6,271 | ₩5,966 | ₩6,057 | -3.00% | 61.3만 |
|---|
| 2026.03.26 | ₩6,620 | ₩6,834 | ₩6,325 | ₩6,352 | -4.05% | 49.1만 |
|---|
| 2026.03.25 | ₩6,707 | ₩6,955 | ₩6,566 | ₩6,673 | -0.50% | 57.9만 |
|---|
| 2026.03.24 | ₩6,499 | ₩6,646 | ₩6,325 | ₩6,579 | +1.24% | 36.7만 |
|---|
| 2026.03.23 | ₩7,035 | ₩7,035 | ₩6,365 | ₩6,526 | -7.24% | 83.5만 |
|---|
| 2026.03.20 | ₩5,789 | ₩6,848 | ₩5,521 | ₩6,848 | +18.29% | 519.1만 |
|---|
| 2026.03.19 | ₩5,628 | ₩5,883 | ₩5,373 | ₩5,775 | +2.62% | 38만 |
|---|
| 2026.03.18 | ₩5,842 | ₩6,010 | ₩5,695 | ₩5,829 | -0.23% | 26.5만 |
|---|
| 2026.03.17 | ₩5,708 | ₩5,883 | ₩5,675 | ₩5,869 | +2.82% | 19.6만 |
|---|
| 2026.03.16 | ₩5,561 | ₩5,789 | ₩5,461 | ₩5,641 | +1.45% | 25.5만 |
|---|
| 2026.03.13 | ₩5,950 | ₩6,057 | ₩5,521 | ₩5,561 | -6.53% | 20.4만 |
|---|
| 2026.03.12 | ₩5,842 | ₩6,050 | ₩5,749 | ₩5,762 | -1.38% | 25.9만 |
|---|
| 2026.03.11 | ₩5,467 | ₩5,976 | ₩5,467 | ₩5,963 | +9.07% | 30.5만 |
|---|
| 2026.03.10 | ₩5,521 | ₩5,682 | ₩5,454 | ₩5,467 | -0.97% | 22.8만 |
|---|
| 2026.03.09 | ₩5,239 | ₩5,507 | ₩5,038 | ₩5,481 | +4.60% | 61.6만 |
|---|
| 2026.03.06 | ₩5,628 | ₩5,802 | ₩5,347 | ₩5,373 | -4.52% | 69.4만 |
|---|
| 2026.03.05 | ₩5,909 | ₩6,017 | ₩5,682 | ₩5,842 | -1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩5,802 | ₩5,944 | ₩5,696 | ₩5,909 | +1.85% | 24.2만 |
|---|
| 2026.03.03 | ₩5,708 | ₩5,867 | ₩5,534 | ₩5,762 | +0.94% | 25만 |
|---|
| 2026.03.02 | ₩5,682 | ₩6,030 | ₩5,628 | ₩6,003 | +5.66% | 30만 |
|---|
| 2026.02.27 | ₩6,097 | ₩6,258 | ₩5,722 | ₩5,909 | -3.08% | 37만 |
|---|
| 2026.02.26 | ₩6,633 | ₩6,819 | ₩6,151 | ₩6,285 | -5.25% | 68.3만 |
|---|
| 2026.02.25 | ₩6,620 | ₩7,035 | ₩6,370 | ₩6,660 | +0.61% | 87.9만 |
|---|
| 2026.02.24 | ₩5,869 | ₩6,545 | ₩5,816 | ₩6,432 | +9.59% | 40.7만 |
|---|
| 2026.02.23 | ₩5,762 | ₩6,043 | ₩5,655 | ₩5,869 | +1.86% | 50.3만 |
|---|
| 2026.02.20 | ₩6,043 | ₩6,057 | ₩5,534 | ₩5,628 | -6.87% | 48.1만 |
|---|
| 2026.02.19 | ₩5,454 | ₩5,802 | ₩5,347 | ₩5,762 | +5.65% | 27.8만 |
|---|
| 2026.02.18 | ₩5,789 | ₩5,963 | ₩5,470 | ₩5,548 | -4.17% | 48.5만 |
|---|
| 2026.02.17 | ₩5,615 | ₩5,896 | ₩5,467 | ₩5,775 | +2.86% | 28.3만 |
|---|
| 2026.02.13 | ₩5,789 | ₩5,936 | ₩5,521 | ₩5,655 | -2.31% | 46.2만 |
|---|
| 2026.02.12 | ₩6,151 | ₩6,151 | ₩5,735 | ₩5,802 | -5.66% | 34만 |
|---|
| 2026.02.11 | ₩6,084 | ₩6,238 | ₩5,816 | ₩6,164 | +1.32% | 24.4만 |
|---|
| 2026.02.10 | ₩6,164 | ₩6,365 | ₩5,963 | ₩5,990 | -2.83% | 28.6만 |
|---|
| 2026.02.09 | ₩6,017 | ₩6,358 | ₩5,789 | ₩6,164 | +2.45% | 47만 |
|---|
| 2026.02.06 | ₩5,434 | ₩6,030 | ₩5,347 | ₩5,963 | +9.74% | 64.8만 |
|---|
| 2026.02.05 | ₩5,641 | ₩5,682 | ₩5,213 | ₩5,239 | -7.13% | 59.4만 |
|---|
| 2026.02.04 | ₩6,298 | ₩6,419 | ₩5,481 | ₩5,708 | -9.36% | 73.9만 |
|---|
| 2026.02.03 | ₩6,097 | ₩6,620 | ₩6,003 | ₩6,338 | +3.96% | 55.2만 |
|---|
| 2026.02.02 | ₩6,499 | ₩6,579 | ₩6,070 | ₩6,151 | -5.36% | 57.2만 |
|---|
| 2026.01.30 | ₩6,687 | ₩7,095 | ₩6,392 | ₩6,673 | -0.20% | 52.5만 |
|---|
| 2026.01.29 | ₩7,531 | ₩7,692 | ₩6,600 | ₩6,834 | -9.25% | 61.3만 |
|---|
| 2026.01.28 | ₩7,558 | ₩7,678 | ₩7,223 | ₩7,504 | -0.71% | 59.9만 |
|---|
| 2026.01.27 | ₩7,531 | ₩7,772 | ₩7,236 | ₩7,491 | -0.53% | 55.4만 |
|---|
| 2026.01.26 | ₩8,308 | ₩8,308 | ₩7,303 | ₩7,518 | -9.52% | 70.3만 |
|---|
| 2026.01.23 | ₩8,576 | ₩8,714 | ₩8,054 | ₩8,134 | -5.16% | 42만 |
|---|
| 2026.01.22 | ₩8,107 | ₩9,045 | ₩7,848 | ₩8,509 | +4.96% | 79.7만 |
|---|
| 2026.01.21 | ₩8,281 | ₩8,576 | ₩7,229 | ₩7,920 | -4.37% | 94.2만 |
|---|
| 2026.01.20 | ₩8,536 | ₩8,630 | ₩7,719 | ₩7,933 | -7.06% | 80.7만 |
|---|
| 2026.01.16 | ₩8,978 | ₩9,260 | ₩8,724 | ₩8,911 | -0.75% | 56.6만 |
|---|
| 2026.01.15 | ₩8,710 | ₩9,849 | ₩8,389 | ₩8,925 | +2.46% | 143.5만 |
|---|
| 2026.01.14 | ₩7,786 | ₩8,710 | ₩7,397 | ₩8,670 | +11.36% | 85.1만 |
|---|
| 2026.01.13 | ₩8,348 | ₩8,442 | ₩7,611 | ₩7,665 | -8.19% | 80.8만 |
|---|
| 2026.01.12 | ₩8,027 | ₩8,670 | ₩7,638 | ₩8,174 | +1.84% | 134만 |
|---|
| 2026.01.09 | ₩8,174 | ₩8,429 | ₩7,759 | ₩8,080 | -1.15% | 106.5만 |
|---|
| 2026.01.08 | ₩7,263 | ₩7,625 | ₩6,982 | ₩7,571 | +4.24% | 56.5만 |
|---|
| 2026.01.07 | ₩7,585 | ₩7,796 | ₩7,149 | ₩7,290 | -3.89% | 62.8만 |
|---|
| 2026.01.06 | ₩7,611 | ₩8,509 | ₩7,109 | ₩7,585 | -0.35% | 154.5만 |
|---|
| 2026.01.05 | ₩7,183 | ₩8,147 | ₩7,142 | ₩7,504 | +4.48% | 145.6만 |
|---|
| 2026.01.02 | ₩6,352 | ₩7,102 | ₩6,352 | ₩7,022 | +10.55% | 75.8만 |
|---|
| 2025.12.31 | ₩6,298 | ₩6,366 | ₩5,939 | ₩6,191 | -1.70% | 85.5만 |
|---|
| 2025.12.30 | ₩6,030 | ₩6,486 | ₩5,682 | ₩6,298 | +4.44% | 166.8만 |
|---|
| 2025.12.29 | ₩5,883 | ₩6,070 | ₩5,347 | ₩5,521 | -6.15% | 83만 |
|---|
| 2025.12.26 | ₩5,950 | ₩6,164 | ₩5,561 | ₩5,963 | +0.23% | 60.6만 |
|---|
| 2025.12.24 | ₩6,084 | ₩6,110 | ₩5,738 | ₩6,030 | -0.88% | 49.7만 |
|---|
| 2025.12.23 | ₩6,539 | ₩6,620 | ₩5,950 | ₩5,990 | -8.40% | 75.4만 |
|---|
| 2025.12.22 | ₩6,968 | ₩7,303 | ₩6,479 | ₩6,539 | -6.15% | 79.8만 |
|---|
| 2025.12.19 | ₩6,687 | ₩7,089 | ₩6,646 | ₩6,767 | +1.20% | 61.7만 |
|---|
| 2025.12.18 | ₩6,579 | ₩6,754 | ₩6,419 | ₩6,499 | -1.22% | 53.8만 |
|---|
| 2025.12.17 | ₩7,022 | ₩7,156 | ₩6,313 | ₩6,419 | -8.59% | 82.5만 |
|---|
| 2025.12.16 | ₩6,740 | ₩7,142 | ₩6,512 | ₩7,035 | +4.37% | 53.6만 |
|---|
| 2025.12.15 | ₩7,571 | ₩7,678 | ₩6,700 | ₩6,901 | -8.85% | 69만 |
|---|
| 2025.12.12 | ₩7,705 | ₩8,214 | ₩7,397 | ₩7,638 | -0.87% | 80.4만 |
|---|
| 2025.12.11 | ₩6,968 | ₩8,013 | ₩6,633 | ₩7,866 | +12.88% | 88.7만 |
|---|
| 2025.12.10 | ₩7,652 | ₩7,946 | ₩6,915 | ₩7,075 | -7.53% | 70.7만 |
|---|
| 2025.12.09 | ₩7,370 | ₩7,980 | ₩7,342 | ₩7,611 | +3.27% | 51.3만 |
|---|
| 2025.12.08 | ₩7,893 | ₩8,348 | ₩7,444 | ₩7,558 | -4.24% | 67.6만 |
|---|
| 2025.12.05 | ₩8,335 | ₩8,590 | ₩7,853 | ₩7,906 | -5.14% | 97.7만 |
|---|
| 2025.12.04 | ₩7,263 | ₩8,576 | ₩7,169 | ₩8,255 | +13.65% | 164.7만 |
|---|
| 2025.12.03 | ₩6,405 | ₩7,477 | ₩6,084 | ₩7,357 | +14.85% | 107.5만 |
|---|
| 2025.12.02 | ₩6,097 | ₩6,539 | ₩5,869 | ₩6,218 | +1.98% | 89.1만 |
|---|
| 2025.12.01 | ₩6,084 | ₩6,204 | ₩5,641 | ₩5,682 | -6.61% | 40.3만 |
|---|
| 2025.11.28 | ₩5,896 | ₩6,432 | ₩5,727 | ₩6,244 | +5.91% | 31.5만 |
|---|
| 2025.11.26 | ₩5,789 | ₩6,123 | ₩5,548 | ₩5,816 | +0.46% | 53.6만 |
|---|
| 2025.11.25 | ₩5,695 | ₩5,963 | ₩5,253 | ₩5,896 | +3.53% | 72.5만 |
|---|
| 2025.11.24 | ₩6,097 | ₩6,295 | ₩5,655 | ₩5,695 | -6.59% | 83.8만 |
|---|
| 2025.11.21 | ₩5,655 | ₩6,459 | ₩5,643 | ₩5,976 | +5.69% | 112.1만 |
|---|
| 2025.11.20 | ₩6,901 | ₩7,672 | ₩5,682 | ₩5,708 | -17.28% | 231.4만 |
|---|
| 2025.11.19 | ₩6,392 | ₩6,901 | ₩5,896 | ₩6,151 | -3.77% | 134.9만 |
|---|
| 2025.11.18 | ₩5,360 | ₩6,405 | ₩5,293 | ₩6,325 | +18.00% | 100만 |
|---|
| 2025.11.17 | ₩5,655 | ₩6,258 | ₩4,998 | ₩5,467 | -3.32% | 161.3만 |
|---|
| 2025.11.14 | ₩6,184 | ₩6,419 | ₩5,775 | ₩6,164 | -0.33% | 158만 |
|---|
| 2025.11.13 | ₩7,410 | ₩7,410 | ₩6,298 | ₩6,378 | -13.92% | 159.4만 |
|---|
| 2025.11.12 | ₩7,839 | ₩7,960 | ₩7,035 | ₩7,638 | -2.56% | 144.6만 |
|---|
| 2025.11.11 | ₩8,415 | ₩8,415 | ₩7,638 | ₩7,960 | -5.41% | 69.2만 |
|---|
| 2025.11.10 | ₩9,300 | ₩9,367 | ₩8,188 | ₩8,415 | -9.51% | 77.3만 |
|---|
| 2025.11.07 | ₩8,134 | ₩9,235 | ₩7,799 | ₩8,791 | +8.07% | 85.5만 |
|---|
| 2025.11.06 | ₩9,286 | ₩9,367 | ₩8,362 | ₩8,482 | -8.66% | 91.1만 |
|---|
| 2025.11.05 | ₩9,166 | ₩9,782 | ₩8,710 | ₩9,528 | +3.95% | 90만 |
|---|
| 2025.11.04 | ₩9,581 | ₩9,581 | ₩8,389 | ₩8,791 | -8.25% | 225.9만 |
|---|
| 2025.11.03 | ₩11,015 | ₩11,200 | ₩10,078 | ₩10,184 | -7.54% | 98.7만 |
|---|
| 2025.10.31 | ₩11,069 | ₩11,564 | ₩10,720 | ₩11,256 | +1.69% | 72.9만 |
|---|
| 2025.10.30 | ₩11,524 | ₩11,591 | ₩10,519 | ₩10,854 | -5.81% | 135.3만 |
|---|
| 2025.10.29 | ₩12,060 | ₩12,382 | ₩11,310 | ₩11,873 | -1.56% | 135.2만 |
|---|
| 2025.10.28 | ₩12,797 | ₩13,936 | ₩12,221 | ₩12,422 | -2.93% | 139.6만 |
|---|
| 2025.10.27 | ₩12,060 | ₩13,387 | ₩11,390 | ₩13,038 | +8.11% | 167.3만 |
|---|
| 2025.10.24 | ₩13,561 | ₩14,606 | ₩11,558 | ₩11,564 | -14.72% | 246.9만 |
|---|
| 2025.10.23 | ₩11,390 | ₩13,395 | ₩10,868 | ₩12,717 | +11.65% | 254.9만 |
|---|
| 2025.10.22 | ₩12,060 | ₩12,449 | ₩9,997 | ₩11,109 | -7.89% | 353.5만 |
|---|
| 2025.10.21 | ₩16,509 | ₩16,659 | ₩11,765 | ₩11,859 | -28.17% | 588.4만 |
|---|
| 2025.10.20 | ₩18,090 | ₩18,268 | ₩15,343 | ₩17,233 | -4.74% | 289.9만 |
|---|
| 2025.10.17 | ₩17,702 | ₩19,135 | ₩16,321 | ₩17,688 | -0.08% | 364.9만 |
|---|
| 2025.10.16 | ₩23,584 | ₩23,785 | ₩16,884 | ₩17,119 | -27.41% | 589.5만 |
|---|
| 2025.10.15 | ₩25,990 | ₩26,800 | ₩20,650 | ₩23,062 | -11.27% | 560.3만 |
|---|
| 2025.10.14 | ₩24,589 | ₩29,353 | ₩22,177 | ₩23,732 | -3.49% | 505.4만 |
|---|
| 2025.10.13 | ₩20,636 | ₩24,750 | ₩18,827 | ₩24,469 | +18.57% | 460.9만 |
|---|
| 2025.10.10 | ₩21,226 | ₩23,437 | ₩18,693 | ₩20,918 | -1.45% | 387.9만 |
|---|