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 | ₩4,463 | ₩4,463 | ₩4,116 | ₩4,223 | -5.39% | 29.4만 |
| 2026.10.08 | ₩4,490 | ₩4,510 | ₩4,236 | ₩4,370 | -2.68% | 24.7만 |
| 2026.10.07 | ₩4,744 | ₩4,744 | ₩4,423 | ₩4,517 | -4.79% | 25.7만 |
| 2026.10.06 | ₩4,650 | ₩5,065 | ₩4,637 | ₩4,811 | +3.45% | 30.1만 |
| 2026.10.05 | ₩4,811 | ₩4,837 | ₩4,517 | ₩4,597 | -4.44% | 17.2만 |
| 2026.10.02 | ₩4,784 | ₩4,824 | ₩4,637 | ₩4,690 | -1.96% | 19.1만 |
| 2026.10.01 | ₩4,530 | ₩4,677 | ₩4,410 | ₩4,650 | +2.65% | 20.5만 |
| 2026.09.30 | ₩4,477 | ₩4,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,530 |
| +1.19% |
| 39.6만 |
| 2026.09.29 | ₩4,610 | ₩4,664 | ₩4,383 | ₩4,450 | -3.48% | 36만 |
|---|
| 2026.09.28 | ₩4,610 | ₩4,851 | ₩4,543 | ₩4,543 | -1.45% | 25.7만 |
|---|
| 2026.09.25 | ₩4,864 | ₩4,918 | ₩4,670 | ₩4,717 | -3.02% | 33.4만 |
|---|
| 2026.09.24 | ₩4,998 | ₩5,065 | ₩4,597 | ₩4,851 | -2.94% | 70.6만 |
|---|
| 2026.09.23 | ₩5,372 | ₩5,405 | ₩4,851 | ₩4,877 | -9.20% | 80.2만 |
|---|
| 2026.09.22 | ₩5,559 | ₩5,773 | ₩5,372 | ₩5,399 | -2.88% | 34.1만 |
|---|
| 2026.09.21 | ₩5,519 | ₩5,733 | ₩5,465 | ₩5,519 | 0.00% | 50.5만 |
|---|
| 2026.09.18 | ₩5,612 | ₩5,679 | ₩5,318 | ₩5,318 | -5.24% | 436.3만 |
|---|
| 2026.09.17 | ₩5,786 | ₩5,889 | ₩5,305 | ₩5,612 | -3.00% | 104.3만 |
|---|
| 2026.09.16 | ₩6,227 | ₩6,347 | ₩5,278 | ₩5,579 | -10.41% | 70.1만 |
|---|
| 2026.09.15 | ₩6,334 | ₩6,334 | ₩5,933 | ₩6,134 | -3.16% | 34.7만 |
|---|
| 2026.09.14 | ₩6,681 | ₩6,897 | ₩6,294 | ₩6,307 | -5.60% | 42.5만 |
|---|
| 2026.09.11 | ₩7,096 | ₩7,189 | ₩6,815 | ₩6,828 | -3.77% | 13.2만 |
|---|
| 2026.09.10 | ₩7,136 | ₩7,269 | ₩7,015 | ₩7,015 | -1.69% | 14만 |
|---|
| 2026.09.09 | ₩7,430 | ₩7,670 | ₩7,256 | ₩7,283 | -1.98% | 15.5만 |
|---|
| 2026.09.08 | ₩7,015 | ₩7,617 | ₩7,015 | ₩7,563 | +7.81% | 26.3만 |
|---|
| 2026.09.04 | ₩6,681 | ₩7,082 | ₩6,641 | ₩7,042 | +5.40% | 28.1만 |
|---|
| 2026.09.03 | ₩7,042 | ₩7,109 | ₩6,668 | ₩6,708 | -4.74% | 31.6만 |
|---|
| 2026.09.02 | ₩6,788 | ₩7,082 | ₩6,681 | ₩6,922 | +1.97% | 19.6만 |
|---|
| 2026.09.01 | ₩7,136 | ₩7,209 | ₩6,695 | ₩6,715 | -5.90% | 32.4만 |
|---|
| 2026.08.31 | ₩7,617 | ₩7,817 | ₩7,109 | ₩7,203 | -5.44% | 36만 |
|---|
| 2026.08.28 | ₩8,031 | ₩8,058 | ₩7,350 | ₩7,537 | -6.16% | 50만 |
|---|
| 2026.08.27 | ₩7,670 | ₩8,125 | ₩7,670 | ₩8,031 | +4.70% | 20.6만 |
|---|
| 2026.08.26 | ₩7,724 | ₩8,044 | ₩7,443 | ₩7,710 | -0.17% | 20.5만 |
|---|
| 2026.08.25 | ₩7,670 | ₩8,004 | ₩7,603 | ₩7,844 | +2.26% | 12.4만 |
|---|
| 2026.08.24 | ₩8,084 | ₩8,111 | ₩7,523 | ₩7,577 | -6.28% | 22만 |
|---|
| 2026.08.21 | ₩7,884 | ₩8,552 | ₩7,791 | ₩8,178 | +3.73% | 35.4만 |
|---|
| 2026.08.20 | ₩8,378 | ₩8,632 | ₩7,483 | ₩7,710 | -7.97% | 34.7만 |
|---|
| 2026.08.19 | ₩7,924 | ₩8,409 | ₩7,871 | ₩8,285 | +4.55% | 24.5만 |
|---|
| 2026.08.18 | ₩7,924 | ₩8,018 | ₩7,831 | ₩7,831 | -1.18% | 14.3만 |
|---|
| 2026.08.17 | ₩8,178 | ₩8,218 | ₩7,737 | ₩8,004 | -2.12% | 18.3만 |
|---|
| 2026.08.14 | ₩8,272 | ₩8,325 | ₩8,071 | ₩8,145 | -1.53% | 12.9만 |
|---|
| 2026.08.13 | ₩8,098 | ₩8,425 | ₩7,920 | ₩8,205 | +1.32% | 19만 |
|---|
| 2026.08.12 | ₩8,084 | ₩8,178 | ₩7,724 | ₩8,044 | -0.50% | 15.8만 |
|---|
| 2026.08.11 | ₩8,044 | ₩8,231 | ₩7,804 | ₩7,857 | -2.33% | 17.9만 |
|---|
| 2026.08.10 | ₩7,938 | ₩8,018 | ₩7,617 | ₩7,804 | -1.68% | 20.2만 |
|---|
| 2026.08.07 | ₩8,031 | ₩8,098 | ₩7,416 | ₩7,684 | -4.33% | 29.3만 |
|---|
| 2026.08.06 | ₩7,577 | ₩8,004 | ₩7,537 | ₩7,657 | +1.06% | 23.5만 |
|---|
| 2026.08.05 | ₩8,285 | ₩8,285 | ₩7,416 | ₩7,697 | -7.10% | 53.3만 |
|---|
| 2026.08.04 | ₩6,975 | ₩8,352 | ₩6,915 | ₩8,298 | +18.97% | 113만 |
|---|
| 2026.08.03 | ₩6,868 | ₩7,002 | ₩6,428 | ₩6,855 | -0.19% | 43.2만 |
|---|
| 2026.07.31 | ₩7,042 | ₩7,817 | ₩6,561 | ₩6,868 | -2.47% | 275.7만 |
|---|
| 2026.07.30 | ₩6,802 | ₩7,423 | ₩6,802 | ₩6,989 | +2.75% | 56.2만 |
|---|
| 2026.07.29 | ₩6,882 | ₩7,042 | ₩6,488 | ₩6,534 | -5.05% | 43.9만 |
|---|
| 2026.07.28 | ₩6,788 | ₩7,149 | ₩6,668 | ₩6,975 | +2.76% | 43.9만 |
|---|
| 2026.07.27 | ₩6,788 | ₩7,022 | ₩6,414 | ₩6,909 | +1.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,229 | ₩7,229 | ₩6,569 | ₩6,748 | -6.65% | 27.7만 |
|---|
| 2026.07.23 | ₩7,122 | ₩7,456 | ₩7,015 | ₩7,243 | +1.69% | 24.9만 |
|---|
| 2026.07.22 | ₩7,363 | ₩7,791 | ₩7,109 | ₩7,136 | -3.09% | 28.4만 |
|---|
| 2026.07.21 | ₩6,962 | ₩7,784 | ₩6,941 | ₩7,363 | +5.76% | 69.4만 |
|---|
| 2026.07.20 | ₩6,240 | ₩6,949 | ₩6,027 | ₩6,868 | +10.06% | 42.4만 |
|---|
| 2026.07.17 | ₩6,067 | ₩6,227 | ₩5,679 | ₩6,134 | +1.10% | 27.6만 |
|---|
| 2026.07.16 | ₩6,414 | ₩6,460 | ₩6,067 | ₩6,347 | -1.04% | 31.7만 |
|---|
| 2026.07.15 | ₩6,548 | ₩6,828 | ₩6,160 | ₩6,481 | -1.02% | 34.9만 |
|---|
| 2026.07.14 | ₩6,200 | ₩6,588 | ₩6,093 | ₩6,574 | +6.03% | 22.4만 |
|---|
| 2026.07.13 | ₩6,588 | ₩6,588 | ₩6,107 | ₩6,200 | -5.88% | 21.7만 |
|---|
| 2026.07.10 | ₩6,481 | ₩6,628 | ₩6,361 | ₩6,601 | +1.86% | 10.4만 |
|---|
| 2026.07.09 | ₩6,307 | ₩6,601 | ₩6,214 | ₩6,508 | +3.18% | 21만 |
|---|
| 2026.07.08 | ₩6,040 | ₩6,367 | ₩6,013 | ₩6,307 | +4.42% | 23.5만 |
|---|
| 2026.07.07 | ₩6,294 | ₩6,334 | ₩5,987 | ₩6,240 | -0.85% | 39.6만 |
|---|
| 2026.07.06 | ₩6,200 | ₩6,441 | ₩5,933 | ₩6,107 | -1.51% | 19.3만 |
|---|
| 2026.07.02 | ₩6,601 | ₩6,828 | ₩6,100 | ₩6,174 | -6.48% | 30.7만 |
|---|
| 2026.07.01 | ₩6,548 | ₩6,802 | ₩6,281 | ₩6,508 | -0.61% | 20.4만 |
|---|
| 2026.06.30 | ₩6,574 | ₩6,655 | ₩6,334 | ₩6,574 | 0.00% | 21.6만 |
|---|
| 2026.06.29 | ₩6,107 | ₩6,468 | ₩6,107 | ₩6,267 | +2.63% | 20.4만 |
|---|
| 2026.06.26 | ₩5,920 | ₩6,481 | ₩5,853 | ₩6,321 | +6.77% | 23.5만 |
|---|
| 2026.06.25 | ₩6,414 | ₩6,414 | ₩5,799 | ₩6,013 | -6.25% | 30만 |
|---|
| 2026.06.24 | ₩6,655 | ₩6,688 | ₩6,147 | ₩6,214 | -6.63% | 26.1만 |
|---|
| 2026.06.23 | ₩6,281 | ₩7,002 | ₩6,281 | ₩6,788 | +8.09% | 31.1만 |
|---|
| 2026.06.22 | ₩6,708 | ₩6,788 | ₩6,494 | ₩6,548 | -2.39% | 23.4만 |
|---|
| 2026.06.18 | ₩6,708 | ₩6,989 | ₩6,481 | ₩6,868 | +2.39% | 46.1만 |
|---|
| 2026.06.17 | ₩6,681 | ₩7,109 | ₩6,521 | ₩6,721 | +0.60% | 34.4만 |
|---|
| 2026.06.16 | ₩7,015 | ₩7,323 | ₩6,581 | ₩6,681 | -4.76% | 58.8만 |
|---|
| 2026.06.15 | ₩7,136 | ₩7,470 | ₩6,668 | ₩6,828 | -4.31% | 26.7만 |
|---|
| 2026.06.12 | ₩7,136 | ₩7,269 | ₩6,848 | ₩6,989 | -2.06% | 25.7만 |
|---|
| 2026.06.11 | ₩6,681 | ₩7,053 | ₩6,655 | ₩7,002 | +4.80% | 24.7만 |
|---|
| 2026.06.10 | ₩6,775 | ₩6,975 | ₩6,554 | ₩6,588 | -2.76% | 30.6만 |
|---|
| 2026.06.09 | ₩7,510 | ₩7,537 | ₩6,748 | ₩6,842 | -8.90% | 41.9만 |
|---|
| 2026.06.08 | ₩7,617 | ₩7,617 | ₩7,176 | ₩7,443 | -2.28% | 32.4만 |
|---|
| 2026.06.05 | ₩7,871 | ₩7,964 | ₩7,216 | ₩7,483 | -4.92% | 37만 |
|---|
| 2026.06.04 | ₩8,098 | ₩8,238 | ₩7,884 | ₩8,125 | +0.33% | 12.9만 |
|---|
| 2026.06.03 | ₩8,833 | ₩8,833 | ₩8,098 | ₩8,151 | -7.72% | 26.4만 |
|---|
| 2026.06.02 | ₩8,459 | ₩8,940 | ₩8,445 | ₩8,713 | +3.00% | 30.6만 |
|---|
| 2026.06.01 | ₩8,111 | ₩8,739 | ₩8,031 | ₩8,485 | +4.61% | 36.4만 |
|---|
| 2026.05.29 | ₩8,272 | ₩8,392 | ₩7,664 | ₩8,231 | -0.48% | 23.5만 |
|---|
| 2026.05.28 | ₩8,191 | ₩8,445 | ₩7,951 | ₩8,151 | -0.49% | 21.8만 |
|---|
| 2026.05.27 | ₩8,165 | ₩8,739 | ₩8,071 | ₩8,298 | +1.64% | 28.9만 |
|---|
| 2026.05.26 | ₩8,833 | ₩9,260 | ₩8,325 | ₩8,352 | -5.45% | 47.3만 |
|---|
| 2026.05.22 | ₩8,058 | ₩8,966 | ₩8,044 | ₩8,619 | +6.97% | 60.9만 |
|---|
| 2026.05.21 | ₩7,350 | ₩8,004 | ₩7,276 | ₩7,938 | +8.00% | 27.5만 |
|---|
| 2026.05.20 | ₩7,082 | ₩7,390 | ₩7,015 | ₩7,323 | +3.40% | 21.3만 |
|---|
| 2026.05.19 | ₩7,216 | ₩7,216 | ₩6,787 | ₩7,002 | -2.96% | 32.3만 |
|---|
| 2026.05.18 | ₩7,764 | ₩7,764 | ₩7,056 | ₩7,189 | -7.40% | 41.1만 |
|---|
| 2026.05.15 | ₩8,151 | ₩8,151 | ₩7,697 | ₩7,804 | -4.26% | 45.4만 |
|---|
| 2026.05.14 | ₩7,924 | ₩8,686 | ₩7,617 | ₩8,472 | +6.91% | 48.1만 |
|---|
| 2026.05.13 | ₩7,978 | ₩8,118 | ₩7,697 | ₩7,831 | -1.84% | 22.1만 |
|---|
| 2026.05.12 | ₩8,071 | ₩8,071 | ₩7,617 | ₩7,978 | -1.16% | 23.5만 |
|---|
| 2026.05.11 | ₩7,644 | ₩8,552 | ₩7,483 | ₩8,098 | +5.94% | 41.8만 |
|---|
| 2026.05.08 | ₩8,191 | ₩8,191 | ₩7,296 | ₩7,724 | -5.71% | 44.5만 |
|---|
| 2026.05.07 | ₩8,993 | ₩8,993 | ₩7,824 | ₩7,911 | -12.04% | 79.8만 |
|---|
| 2026.05.06 | ₩8,392 | ₩9,024 | ₩8,004 | ₩8,873 | +5.73% | 69.5만 |
|---|
| 2026.05.05 | ₩8,165 | ₩8,525 | ₩7,844 | ₩8,098 | -0.82% | 31.1만 |
|---|
| 2026.05.04 | ₩8,419 | ₩8,559 | ₩8,058 | ₩8,165 | -3.02% | 21.8만 |
|---|
| 2026.05.01 | ₩8,419 | ₩8,472 | ₩8,064 | ₩8,419 | 0.00% | 24.5만 |
|---|
| 2026.04.30 | ₩8,138 | ₩8,459 | ₩7,938 | ₩8,365 | +2.79% | 39.9만 |
|---|
| 2026.04.29 | ₩8,552 | ₩8,552 | ₩7,644 | ₩7,978 | -6.72% | 53.5만 |
|---|
| 2026.04.28 | ₩8,699 | ₩8,860 | ₩8,231 | ₩8,472 | -2.61% | 96만 |
|---|
| 2026.04.27 | ₩9,434 | ₩9,621 | ₩8,893 | ₩9,260 | -1.84% | 66.7만 |
|---|
| 2026.04.24 | ₩10,590 | ₩10,590 | ₩9,060 | ₩9,701 | -8.39% | 131.2만 |
|---|
| 2026.04.23 | ₩9,815 | ₩10,583 | ₩9,755 | ₩10,316 | +5.11% | 149.7만 |
|---|
| 2026.04.22 | ₩9,007 | ₩9,995 | ₩8,819 | ₩9,755 | +8.31% | 121.7만 |
|---|
| 2026.04.21 | ₩8,018 | ₩8,766 | ₩7,931 | ₩8,459 | +5.50% | 99.5만 |
|---|
| 2026.04.20 | ₩7,884 | ₩8,272 | ₩7,817 | ₩8,071 | +2.37% | 41.5만 |
|---|
| 2026.04.17 | ₩7,831 | ₩8,686 | ₩7,617 | ₩8,098 | +3.41% | 69.6만 |
|---|
| 2026.04.16 | ₩8,098 | ₩8,151 | ₩6,922 | ₩7,750 | -4.29% | 89.5만 |
|---|
| 2026.04.15 | ₩7,229 | ₩8,138 | ₩7,229 | ₩8,058 | +11.46% | 81만 |
|---|
| 2026.04.14 | ₩6,922 | ₩7,483 | ₩6,842 | ₩7,336 | +5.98% | 81.2만 |
|---|
| 2026.04.13 | ₩6,361 | ₩6,748 | ₩6,294 | ₩6,655 | +4.62% | 32.5만 |
|---|
| 2026.04.10 | ₩6,361 | ₩6,815 | ₩6,361 | ₩6,454 | +1.47% | 37.2만 |
|---|
| 2026.04.09 | ₩6,174 | ₩6,508 | ₩5,840 | ₩6,321 | +2.38% | 30만 |
|---|
| 2026.04.08 | ₩6,067 | ₩6,267 | ₩5,866 | ₩5,987 | -1.32% | 48.2만 |
|---|
| 2026.04.07 | ₩5,906 | ₩5,933 | ₩5,619 | ₩5,719 | -3.17% | 43.3만 |
|---|
| 2026.04.06 | ₩6,134 | ₩6,281 | ₩5,960 | ₩6,040 | -1.53% | 25.3만 |
|---|
| 2026.04.02 | ₩5,826 | ₩6,200 | ₩5,773 | ₩6,053 | +3.90% | 38.7만 |
|---|
| 2026.04.01 | ₩6,361 | ₩6,401 | ₩6,040 | ₩6,040 | -5.04% | 23.2만 |
|---|
| 2026.03.31 | ₩6,000 | ₩6,254 | ₩5,853 | ₩6,200 | +3.34% | 36.4만 |
|---|
| 2026.03.30 | ₩6,361 | ₩6,374 | ₩5,813 | ₩5,840 | -8.19% | 28.7만 |
|---|
| 2026.03.27 | ₩6,227 | ₩6,254 | ₩5,949 | ₩6,040 | -3.00% | 61.3만 |
|---|
| 2026.03.26 | ₩6,601 | ₩6,815 | ₩6,307 | ₩6,334 | -4.05% | 49.1만 |
|---|
| 2026.03.25 | ₩6,688 | ₩6,935 | ₩6,548 | ₩6,655 | -0.50% | 57.9만 |
|---|
| 2026.03.24 | ₩6,481 | ₩6,628 | ₩6,307 | ₩6,561 | +1.24% | 36.7만 |
|---|
| 2026.03.23 | ₩7,015 | ₩7,015 | ₩6,347 | ₩6,508 | -7.24% | 83.5만 |
|---|
| 2026.03.20 | ₩5,773 | ₩6,828 | ₩5,505 | ₩6,828 | +18.29% | 519.1만 |
|---|
| 2026.03.19 | ₩5,612 | ₩5,866 | ₩5,358 | ₩5,759 | +2.62% | 38만 |
|---|
| 2026.03.18 | ₩5,826 | ₩5,993 | ₩5,679 | ₩5,813 | -0.23% | 26.5만 |
|---|
| 2026.03.17 | ₩5,693 | ₩5,866 | ₩5,659 | ₩5,853 | +2.82% | 19.6만 |
|---|
| 2026.03.16 | ₩5,546 | ₩5,773 | ₩5,445 | ₩5,626 | +1.45% | 25.5만 |
|---|
| 2026.03.13 | ₩5,933 | ₩6,040 | ₩5,505 | ₩5,546 | -6.53% | 20.4만 |
|---|
| 2026.03.12 | ₩5,826 | ₩6,033 | ₩5,733 | ₩5,746 | -1.38% | 25.9만 |
|---|
| 2026.03.11 | ₩5,452 | ₩5,960 | ₩5,452 | ₩5,946 | +9.07% | 30.5만 |
|---|
| 2026.03.10 | ₩5,505 | ₩5,666 | ₩5,439 | ₩5,452 | -0.97% | 22.8만 |
|---|
| 2026.03.09 | ₩5,225 | ₩5,492 | ₩5,024 | ₩5,465 | +4.60% | 61.6만 |
|---|
| 2026.03.06 | ₩5,612 | ₩5,786 | ₩5,332 | ₩5,358 | -4.52% | 69.4만 |
|---|
| 2026.03.05 | ₩5,893 | ₩6,000 | ₩5,666 | ₩5,826 | -1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩5,786 | ₩5,928 | ₩5,681 | ₩5,893 | +1.85% | 24.2만 |
|---|
| 2026.03.03 | ₩5,693 | ₩5,850 | ₩5,519 | ₩5,746 | +0.94% | 25만 |
|---|
| 2026.03.02 | ₩5,666 | ₩6,013 | ₩5,612 | ₩5,987 | +5.66% | 30만 |
|---|
| 2026.02.27 | ₩6,080 | ₩6,240 | ₩5,706 | ₩5,893 | -3.08% | 37만 |
|---|
| 2026.02.26 | ₩6,615 | ₩6,800 | ₩6,134 | ₩6,267 | -5.25% | 68.3만 |
|---|
| 2026.02.25 | ₩6,601 | ₩7,015 | ₩6,353 | ₩6,641 | +0.61% | 87.9만 |
|---|
| 2026.02.24 | ₩5,853 | ₩6,526 | ₩5,799 | ₩6,414 | +9.59% | 40.7만 |
|---|
| 2026.02.23 | ₩5,746 | ₩6,027 | ₩5,639 | ₩5,853 | +1.86% | 50.3만 |
|---|
| 2026.02.20 | ₩6,027 | ₩6,040 | ₩5,519 | ₩5,612 | -6.87% | 48.1만 |
|---|
| 2026.02.19 | ₩5,439 | ₩5,786 | ₩5,332 | ₩5,746 | +5.65% | 27.8만 |
|---|
| 2026.02.18 | ₩5,773 | ₩5,946 | ₩5,455 | ₩5,532 | -4.17% | 48.5만 |
|---|
| 2026.02.17 | ₩5,599 | ₩5,880 | ₩5,452 | ₩5,759 | +2.86% | 28.3만 |
|---|
| 2026.02.13 | ₩5,773 | ₩5,920 | ₩5,505 | ₩5,639 | -2.31% | 46.2만 |
|---|
| 2026.02.12 | ₩6,134 | ₩6,134 | ₩5,719 | ₩5,786 | -5.66% | 34만 |
|---|
| 2026.02.11 | ₩6,067 | ₩6,220 | ₩5,799 | ₩6,147 | +1.32% | 24.4만 |
|---|
| 2026.02.10 | ₩6,147 | ₩6,347 | ₩5,946 | ₩5,973 | -2.83% | 28.6만 |
|---|
| 2026.02.09 | ₩6,000 | ₩6,341 | ₩5,773 | ₩6,147 | +2.45% | 47만 |
|---|
| 2026.02.06 | ₩5,419 | ₩6,013 | ₩5,332 | ₩5,946 | +9.74% | 64.8만 |
|---|
| 2026.02.05 | ₩5,626 | ₩5,666 | ₩5,198 | ₩5,225 | -7.13% | 59.4만 |
|---|
| 2026.02.04 | ₩6,281 | ₩6,401 | ₩5,465 | ₩5,693 | -9.36% | 73.9만 |
|---|
| 2026.02.03 | ₩6,080 | ₩6,601 | ₩5,987 | ₩6,321 | +3.96% | 55.2만 |
|---|
| 2026.02.02 | ₩6,481 | ₩6,561 | ₩6,053 | ₩6,134 | -5.36% | 57.2만 |
|---|
| 2026.01.30 | ₩6,668 | ₩7,076 | ₩6,374 | ₩6,655 | -0.20% | 52.5만 |
|---|
| 2026.01.29 | ₩7,510 | ₩7,670 | ₩6,581 | ₩6,815 | -9.25% | 61.3만 |
|---|
| 2026.01.28 | ₩7,537 | ₩7,657 | ₩7,203 | ₩7,483 | -0.71% | 59.9만 |
|---|
| 2026.01.27 | ₩7,510 | ₩7,750 | ₩7,216 | ₩7,470 | -0.53% | 55.4만 |
|---|
| 2026.01.26 | ₩8,285 | ₩8,285 | ₩7,283 | ₩7,497 | -9.52% | 70.3만 |
|---|
| 2026.01.23 | ₩8,552 | ₩8,690 | ₩8,031 | ₩8,111 | -5.16% | 42만 |
|---|
| 2026.01.22 | ₩8,084 | ₩9,020 | ₩7,827 | ₩8,485 | +4.96% | 79.7만 |
|---|
| 2026.01.21 | ₩8,258 | ₩8,552 | ₩7,209 | ₩7,897 | -4.37% | 94.2만 |
|---|
| 2026.01.20 | ₩8,512 | ₩8,606 | ₩7,697 | ₩7,911 | -7.06% | 80.7만 |
|---|
| 2026.01.16 | ₩8,953 | ₩9,234 | ₩8,699 | ₩8,886 | -0.75% | 56.6만 |
|---|
| 2026.01.15 | ₩8,686 | ₩9,822 | ₩8,365 | ₩8,900 | +2.46% | 143.5만 |
|---|
| 2026.01.14 | ₩7,764 | ₩8,686 | ₩7,376 | ₩8,646 | +11.36% | 85.1만 |
|---|
| 2026.01.13 | ₩8,325 | ₩8,419 | ₩7,590 | ₩7,644 | -8.19% | 80.8만 |
|---|
| 2026.01.12 | ₩8,004 | ₩8,646 | ₩7,617 | ₩8,151 | +1.84% | 134만 |
|---|
| 2026.01.09 | ₩8,151 | ₩8,405 | ₩7,737 | ₩8,058 | -1.15% | 106.5만 |
|---|
| 2026.01.08 | ₩7,243 | ₩7,603 | ₩6,962 | ₩7,550 | +4.24% | 56.5만 |
|---|
| 2026.01.07 | ₩7,563 | ₩7,774 | ₩7,129 | ₩7,269 | -3.89% | 62.8만 |
|---|
| 2026.01.06 | ₩7,590 | ₩8,485 | ₩7,089 | ₩7,563 | -0.35% | 154.5만 |
|---|
| 2026.01.05 | ₩7,162 | ₩8,125 | ₩7,122 | ₩7,483 | +4.48% | 145.6만 |
|---|
| 2026.01.02 | ₩6,334 | ₩7,082 | ₩6,334 | ₩7,002 | +10.55% | 75.8만 |
|---|
| 2025.12.31 | ₩6,281 | ₩6,349 | ₩5,922 | ₩6,174 | -1.70% | 85.5만 |
|---|
| 2025.12.30 | ₩6,013 | ₩6,468 | ₩5,666 | ₩6,281 | +4.44% | 166.8만 |
|---|
| 2025.12.29 | ₩5,866 | ₩6,053 | ₩5,332 | ₩5,505 | -6.15% | 83만 |
|---|
| 2025.12.26 | ₩5,933 | ₩6,147 | ₩5,546 | ₩5,946 | +0.23% | 60.6만 |
|---|
| 2025.12.24 | ₩6,067 | ₩6,093 | ₩5,722 | ₩6,013 | -0.88% | 49.7만 |
|---|
| 2025.12.23 | ₩6,521 | ₩6,601 | ₩5,933 | ₩5,973 | -8.40% | 75.4만 |
|---|
| 2025.12.22 | ₩6,949 | ₩7,283 | ₩6,461 | ₩6,521 | -6.15% | 79.8만 |
|---|
| 2025.12.19 | ₩6,668 | ₩7,069 | ₩6,628 | ₩6,748 | +1.20% | 61.7만 |
|---|
| 2025.12.18 | ₩6,561 | ₩6,735 | ₩6,401 | ₩6,481 | -1.22% | 53.8만 |
|---|
| 2025.12.17 | ₩7,002 | ₩7,136 | ₩6,295 | ₩6,401 | -8.59% | 82.5만 |
|---|
| 2025.12.16 | ₩6,721 | ₩7,122 | ₩6,494 | ₩7,015 | +4.37% | 53.6만 |
|---|
| 2025.12.15 | ₩7,550 | ₩7,657 | ₩6,681 | ₩6,882 | -8.85% | 69만 |
|---|
| 2025.12.12 | ₩7,684 | ₩8,191 | ₩7,376 | ₩7,617 | -0.87% | 80.4만 |
|---|
| 2025.12.11 | ₩6,949 | ₩7,991 | ₩6,615 | ₩7,844 | +12.88% | 88.7만 |
|---|
| 2025.12.10 | ₩7,630 | ₩7,924 | ₩6,895 | ₩7,056 | -7.53% | 70.7만 |
|---|
| 2025.12.09 | ₩7,350 | ₩7,958 | ₩7,321 | ₩7,590 | +3.27% | 51.3만 |
|---|
| 2025.12.08 | ₩7,871 | ₩8,325 | ₩7,423 | ₩7,537 | -4.24% | 67.6만 |
|---|
| 2025.12.05 | ₩8,312 | ₩8,566 | ₩7,831 | ₩7,884 | -5.14% | 97.7만 |
|---|
| 2025.12.04 | ₩7,243 | ₩8,552 | ₩7,149 | ₩8,231 | +13.65% | 164.7만 |
|---|
| 2025.12.03 | ₩6,387 | ₩7,456 | ₩6,067 | ₩7,336 | +14.85% | 107.5만 |
|---|
| 2025.12.02 | ₩6,080 | ₩6,521 | ₩5,853 | ₩6,200 | +1.98% | 89.1만 |
|---|
| 2025.12.01 | ₩6,067 | ₩6,187 | ₩5,626 | ₩5,666 | -6.61% | 40.3만 |
|---|
| 2025.11.28 | ₩5,880 | ₩6,414 | ₩5,711 | ₩6,227 | +5.91% | 31.5만 |
|---|
| 2025.11.26 | ₩5,773 | ₩6,105 | ₩5,532 | ₩5,799 | +0.46% | 53.6만 |
|---|
| 2025.11.25 | ₩5,679 | ₩5,946 | ₩5,238 | ₩5,880 | +3.53% | 72.5만 |
|---|
| 2025.11.24 | ₩6,080 | ₩6,278 | ₩5,639 | ₩5,679 | -6.59% | 83.8만 |
|---|
| 2025.11.21 | ₩5,639 | ₩6,441 | ₩5,627 | ₩5,960 | +5.69% | 112.1만 |
|---|
| 2025.11.20 | ₩6,882 | ₩7,650 | ₩5,666 | ₩5,693 | -17.28% | 231.4만 |
|---|
| 2025.11.19 | ₩6,374 | ₩6,882 | ₩5,880 | ₩6,134 | -3.77% | 134.9만 |
|---|
| 2025.11.18 | ₩5,345 | ₩6,387 | ₩5,278 | ₩6,307 | +18.00% | 100만 |
|---|
| 2025.11.17 | ₩5,639 | ₩6,240 | ₩4,984 | ₩5,452 | -3.32% | 161.3만 |
|---|
| 2025.11.14 | ₩6,167 | ₩6,401 | ₩5,759 | ₩6,147 | -0.33% | 158만 |
|---|
| 2025.11.13 | ₩7,390 | ₩7,390 | ₩6,281 | ₩6,361 | -13.92% | 159.4만 |
|---|
| 2025.11.12 | ₩7,817 | ₩7,938 | ₩7,015 | ₩7,617 | -2.56% | 144.6만 |
|---|
| 2025.11.11 | ₩8,392 | ₩8,392 | ₩7,617 | ₩7,938 | -5.41% | 69.2만 |
|---|
| 2025.11.10 | ₩9,274 | ₩9,341 | ₩8,165 | ₩8,392 | -9.51% | 77.3만 |
|---|
| 2025.11.07 | ₩8,111 | ₩9,210 | ₩7,777 | ₩8,766 | +8.07% | 85.5만 |
|---|
| 2025.11.06 | ₩9,260 | ₩9,341 | ₩8,338 | ₩8,459 | -8.66% | 91.1만 |
|---|
| 2025.11.05 | ₩9,140 | ₩9,755 | ₩8,686 | ₩9,501 | +3.95% | 90만 |
|---|
| 2025.11.04 | ₩9,554 | ₩9,554 | ₩8,365 | ₩8,766 | -8.25% | 225.9만 |
|---|
| 2025.11.03 | ₩10,984 | ₩11,169 | ₩10,050 | ₩10,156 | -7.54% | 98.7만 |
|---|
| 2025.10.31 | ₩11,038 | ₩11,532 | ₩10,690 | ₩11,225 | +1.69% | 72.9만 |
|---|
| 2025.10.30 | ₩11,492 | ₩11,559 | ₩10,490 | ₩10,824 | -5.81% | 135.3만 |
|---|
| 2025.10.29 | ₩12,027 | ₩12,347 | ₩11,278 | ₩11,839 | -1.56% | 135.2만 |
|---|
| 2025.10.28 | ₩12,761 | ₩13,897 | ₩12,187 | ₩12,387 | -2.93% | 139.6만 |
|---|
| 2025.10.27 | ₩12,027 | ₩13,349 | ₩11,358 | ₩13,002 | +8.11% | 167.3만 |
|---|
| 2025.10.24 | ₩13,523 | ₩14,565 | ₩11,525 | ₩11,532 | -14.72% | 246.9만 |
|---|
| 2025.10.23 | ₩11,358 | ₩13,357 | ₩10,837 | ₩12,681 | +11.65% | 254.9만 |
|---|
| 2025.10.22 | ₩12,027 | ₩12,414 | ₩9,969 | ₩11,078 | -7.89% | 353.5만 |
|---|
| 2025.10.21 | ₩16,463 | ₩16,613 | ₩11,733 | ₩11,826 | -28.17% | 588.4만 |
|---|
| 2025.10.20 | ₩18,040 | ₩18,218 | ₩15,300 | ₩17,185 | -4.74% | 289.9만 |
|---|
| 2025.10.17 | ₩17,652 | ₩19,082 | ₩16,276 | ₩17,639 | -0.08% | 364.9만 |
|---|
| 2025.10.16 | ₩23,519 | ₩23,719 | ₩16,837 | ₩17,071 | -27.41% | 589.5만 |
|---|
| 2025.10.15 | ₩25,917 | ₩26,726 | ₩20,592 | ₩22,997 | -11.27% | 560.3만 |
|---|
| 2025.10.14 | ₩24,521 | ₩29,271 | ₩22,115 | ₩23,666 | -3.49% | 505.4만 |
|---|
| 2025.10.13 | ₩20,579 | ₩24,681 | ₩18,775 | ₩24,400 | +18.57% | 460.9만 |
|---|
| 2025.10.10 | ₩21,167 | ₩23,372 | ₩18,641 | ₩20,859 | -1.45% | 387.9만 |
|---|