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 | ₩4,115 | ₩4,222 | -5.39% | 29.4만 |
| 2026.10.08 | ₩4,489 | ₩4,509 | ₩4,235 | ₩4,369 | -2.68% | 24.7만 |
| 2026.10.07 | ₩4,743 | ₩4,743 | ₩4,422 | ₩4,516 | -4.79% | 25.7만 |
| 2026.10.06 | ₩4,650 | ₩5,064 | ₩4,636 | ₩4,810 | +3.45% | 30.1만 |
| 2026.10.05 | ₩4,810 | ₩4,837 | ₩4,516 | ₩4,596 | -4.44% | 17.2만 |
| 2026.10.02 | ₩4,783 | ₩4,823 | ₩4,636 | ₩4,690 | -1.96% | 19.1만 |
| 2026.10.01 | ₩4,529 | ₩4,676 | ₩4,409 | ₩4,650 | +2.65% | 20.5만 |
| 2026.09.30 | ₩4,476 | ₩4,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,529 |
| +1.19% |
| 39.6만 |
| 2026.09.29 | ₩4,609 | ₩4,663 | ₩4,382 | ₩4,449 | -3.48% | 36만 |
|---|
| 2026.09.28 | ₩4,609 | ₩4,850 | ₩4,543 | ₩4,543 | -1.45% | 25.7만 |
|---|
| 2026.09.25 | ₩4,863 | ₩4,917 | ₩4,670 | ₩4,716 | -3.02% | 33.4만 |
|---|
| 2026.09.24 | ₩4,997 | ₩5,064 | ₩4,596 | ₩4,850 | -2.94% | 70.6만 |
|---|
| 2026.09.23 | ₩5,371 | ₩5,404 | ₩4,850 | ₩4,877 | -9.20% | 80.2만 |
|---|
| 2026.09.22 | ₩5,558 | ₩5,772 | ₩5,371 | ₩5,398 | -2.88% | 34.1만 |
|---|
| 2026.09.21 | ₩5,518 | ₩5,732 | ₩5,465 | ₩5,518 | 0.00% | 50.5만 |
|---|
| 2026.09.18 | ₩5,612 | ₩5,678 | ₩5,318 | ₩5,318 | -5.24% | 436.3만 |
|---|
| 2026.09.17 | ₩5,785 | ₩5,888 | ₩5,304 | ₩5,612 | -3.00% | 104.3만 |
|---|
| 2026.09.16 | ₩6,226 | ₩6,346 | ₩5,278 | ₩5,578 | -10.41% | 70.1만 |
|---|
| 2026.09.15 | ₩6,333 | ₩6,333 | ₩5,932 | ₩6,133 | -3.16% | 34.7만 |
|---|
| 2026.09.14 | ₩6,680 | ₩6,896 | ₩6,293 | ₩6,306 | -5.60% | 42.5만 |
|---|
| 2026.09.11 | ₩7,095 | ₩7,188 | ₩6,814 | ₩6,827 | -3.77% | 13.2만 |
|---|
| 2026.09.10 | ₩7,135 | ₩7,268 | ₩7,014 | ₩7,014 | -1.69% | 14만 |
|---|
| 2026.09.09 | ₩7,429 | ₩7,669 | ₩7,255 | ₩7,282 | -1.98% | 15.5만 |
|---|
| 2026.09.08 | ₩7,014 | ₩7,616 | ₩7,014 | ₩7,562 | +7.81% | 26.3만 |
|---|
| 2026.09.04 | ₩6,680 | ₩7,081 | ₩6,640 | ₩7,041 | +5.40% | 28.1만 |
|---|
| 2026.09.03 | ₩7,041 | ₩7,108 | ₩6,667 | ₩6,707 | -4.74% | 31.6만 |
|---|
| 2026.09.02 | ₩6,787 | ₩7,081 | ₩6,680 | ₩6,921 | +1.97% | 19.6만 |
|---|
| 2026.09.01 | ₩7,135 | ₩7,208 | ₩6,694 | ₩6,714 | -5.90% | 32.4만 |
|---|
| 2026.08.31 | ₩7,616 | ₩7,816 | ₩7,108 | ₩7,201 | -5.44% | 36만 |
|---|
| 2026.08.28 | ₩8,030 | ₩8,057 | ₩7,348 | ₩7,535 | -6.16% | 50만 |
|---|
| 2026.08.27 | ₩7,669 | ₩8,123 | ₩7,669 | ₩8,030 | +4.70% | 20.6만 |
|---|
| 2026.08.26 | ₩7,723 | ₩8,043 | ₩7,442 | ₩7,709 | -0.17% | 20.5만 |
|---|
| 2026.08.25 | ₩7,669 | ₩8,003 | ₩7,602 | ₩7,843 | +2.26% | 12.4만 |
|---|
| 2026.08.24 | ₩8,083 | ₩8,110 | ₩7,522 | ₩7,576 | -6.28% | 22만 |
|---|
| 2026.08.21 | ₩7,883 | ₩8,551 | ₩7,789 | ₩8,177 | +3.73% | 35.4만 |
|---|
| 2026.08.20 | ₩8,377 | ₩8,631 | ₩7,482 | ₩7,709 | -7.97% | 34.7만 |
|---|
| 2026.08.19 | ₩7,923 | ₩8,408 | ₩7,870 | ₩8,284 | +4.55% | 24.5만 |
|---|
| 2026.08.18 | ₩7,923 | ₩8,016 | ₩7,829 | ₩7,829 | -1.18% | 14.3만 |
|---|
| 2026.08.17 | ₩8,177 | ₩8,217 | ₩7,736 | ₩8,003 | -2.12% | 18.3만 |
|---|
| 2026.08.14 | ₩8,270 | ₩8,324 | ₩8,070 | ₩8,143 | -1.53% | 12.9만 |
|---|
| 2026.08.13 | ₩8,097 | ₩8,424 | ₩7,919 | ₩8,204 | +1.32% | 19만 |
|---|
| 2026.08.12 | ₩8,083 | ₩8,177 | ₩7,723 | ₩8,043 | -0.50% | 15.8만 |
|---|
| 2026.08.11 | ₩8,043 | ₩8,230 | ₩7,803 | ₩7,856 | -2.33% | 17.9만 |
|---|
| 2026.08.10 | ₩7,936 | ₩8,016 | ₩7,616 | ₩7,803 | -1.68% | 20.2만 |
|---|
| 2026.08.07 | ₩8,030 | ₩8,097 | ₩7,415 | ₩7,682 | -4.33% | 29.3만 |
|---|
| 2026.08.06 | ₩7,576 | ₩8,003 | ₩7,535 | ₩7,656 | +1.06% | 23.5만 |
|---|
| 2026.08.05 | ₩8,284 | ₩8,284 | ₩7,415 | ₩7,696 | -7.10% | 53.3만 |
|---|
| 2026.08.04 | ₩6,974 | ₩8,351 | ₩6,914 | ₩8,297 | +18.97% | 113만 |
|---|
| 2026.08.03 | ₩6,867 | ₩7,001 | ₩6,427 | ₩6,854 | -0.19% | 43.2만 |
|---|
| 2026.07.31 | ₩7,041 | ₩7,816 | ₩6,560 | ₩6,867 | -2.47% | 275.7만 |
|---|
| 2026.07.30 | ₩6,801 | ₩7,422 | ₩6,801 | ₩6,988 | +2.75% | 56.2만 |
|---|
| 2026.07.29 | ₩6,881 | ₩7,041 | ₩6,487 | ₩6,533 | -5.05% | 43.9만 |
|---|
| 2026.07.28 | ₩6,787 | ₩7,148 | ₩6,667 | ₩6,974 | +2.76% | 43.9만 |
|---|
| 2026.07.27 | ₩6,787 | ₩7,021 | ₩6,413 | ₩6,908 | +1.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,228 | ₩7,228 | ₩6,568 | ₩6,747 | -6.65% | 27.7만 |
|---|
| 2026.07.23 | ₩7,121 | ₩7,455 | ₩7,014 | ₩7,242 | +1.69% | 24.9만 |
|---|
| 2026.07.22 | ₩7,362 | ₩7,789 | ₩7,108 | ₩7,135 | -3.09% | 28.4만 |
|---|
| 2026.07.21 | ₩6,961 | ₩7,783 | ₩6,940 | ₩7,362 | +5.76% | 69.4만 |
|---|
| 2026.07.20 | ₩6,239 | ₩6,948 | ₩6,026 | ₩6,867 | +10.06% | 42.4만 |
|---|
| 2026.07.17 | ₩6,066 | ₩6,226 | ₩5,678 | ₩6,133 | +1.10% | 27.6만 |
|---|
| 2026.07.16 | ₩6,413 | ₩6,459 | ₩6,066 | ₩6,346 | -1.04% | 31.7만 |
|---|
| 2026.07.15 | ₩6,547 | ₩6,827 | ₩6,159 | ₩6,480 | -1.02% | 34.9만 |
|---|
| 2026.07.14 | ₩6,199 | ₩6,587 | ₩6,093 | ₩6,574 | +6.03% | 22.4만 |
|---|
| 2026.07.13 | ₩6,587 | ₩6,587 | ₩6,106 | ₩6,199 | -5.88% | 21.7만 |
|---|
| 2026.07.10 | ₩6,480 | ₩6,627 | ₩6,360 | ₩6,600 | +1.86% | 10.4만 |
|---|
| 2026.07.09 | ₩6,306 | ₩6,600 | ₩6,213 | ₩6,507 | +3.18% | 21만 |
|---|
| 2026.07.08 | ₩6,039 | ₩6,366 | ₩6,012 | ₩6,306 | +4.42% | 23.5만 |
|---|
| 2026.07.07 | ₩6,293 | ₩6,333 | ₩5,986 | ₩6,239 | -0.85% | 39.6만 |
|---|
| 2026.07.06 | ₩6,199 | ₩6,440 | ₩5,932 | ₩6,106 | -1.51% | 19.3만 |
|---|
| 2026.07.02 | ₩6,600 | ₩6,827 | ₩6,099 | ₩6,173 | -6.48% | 30.7만 |
|---|
| 2026.07.01 | ₩6,547 | ₩6,801 | ₩6,280 | ₩6,507 | -0.61% | 20.4만 |
|---|
| 2026.06.30 | ₩6,574 | ₩6,654 | ₩6,333 | ₩6,574 | 0.00% | 21.6만 |
|---|
| 2026.06.29 | ₩6,106 | ₩6,467 | ₩6,106 | ₩6,266 | +2.63% | 20.4만 |
|---|
| 2026.06.26 | ₩5,919 | ₩6,480 | ₩5,852 | ₩6,320 | +6.77% | 23.5만 |
|---|
| 2026.06.25 | ₩6,413 | ₩6,413 | ₩5,799 | ₩6,012 | -6.25% | 30만 |
|---|
| 2026.06.24 | ₩6,654 | ₩6,687 | ₩6,146 | ₩6,213 | -6.63% | 26.1만 |
|---|
| 2026.06.23 | ₩6,280 | ₩7,001 | ₩6,280 | ₩6,787 | +8.09% | 31.1만 |
|---|
| 2026.06.22 | ₩6,707 | ₩6,787 | ₩6,493 | ₩6,547 | -2.39% | 23.4만 |
|---|
| 2026.06.18 | ₩6,707 | ₩6,988 | ₩6,480 | ₩6,867 | +2.39% | 46.1만 |
|---|
| 2026.06.17 | ₩6,680 | ₩7,108 | ₩6,520 | ₩6,720 | +0.60% | 34.4만 |
|---|
| 2026.06.16 | ₩7,014 | ₩7,322 | ₩6,580 | ₩6,680 | -4.76% | 58.8만 |
|---|
| 2026.06.15 | ₩7,135 | ₩7,469 | ₩6,667 | ₩6,827 | -4.31% | 26.7만 |
|---|
| 2026.06.12 | ₩7,135 | ₩7,268 | ₩6,847 | ₩6,988 | -2.06% | 25.7만 |
|---|
| 2026.06.11 | ₩6,680 | ₩7,052 | ₩6,654 | ₩7,001 | +4.80% | 24.7만 |
|---|
| 2026.06.10 | ₩6,774 | ₩6,974 | ₩6,553 | ₩6,587 | -2.76% | 30.6만 |
|---|
| 2026.06.09 | ₩7,509 | ₩7,535 | ₩6,747 | ₩6,841 | -8.90% | 41.9만 |
|---|
| 2026.06.08 | ₩7,616 | ₩7,616 | ₩7,175 | ₩7,442 | -2.28% | 32.4만 |
|---|
| 2026.06.05 | ₩7,870 | ₩7,963 | ₩7,215 | ₩7,482 | -4.92% | 37만 |
|---|
| 2026.06.04 | ₩8,097 | ₩8,237 | ₩7,883 | ₩8,123 | +0.33% | 12.9만 |
|---|
| 2026.06.03 | ₩8,831 | ₩8,831 | ₩8,097 | ₩8,150 | -7.72% | 26.4만 |
|---|
| 2026.06.02 | ₩8,457 | ₩8,938 | ₩8,444 | ₩8,711 | +3.00% | 30.6만 |
|---|
| 2026.06.01 | ₩8,110 | ₩8,738 | ₩8,030 | ₩8,484 | +4.61% | 36.4만 |
|---|
| 2026.05.29 | ₩8,270 | ₩8,391 | ₩7,662 | ₩8,230 | -0.48% | 23.5만 |
|---|
| 2026.05.28 | ₩8,190 | ₩8,444 | ₩7,950 | ₩8,150 | -0.49% | 21.8만 |
|---|
| 2026.05.27 | ₩8,163 | ₩8,738 | ₩8,070 | ₩8,297 | +1.64% | 28.9만 |
|---|
| 2026.05.26 | ₩8,831 | ₩9,259 | ₩8,324 | ₩8,351 | -5.45% | 47.3만 |
|---|
| 2026.05.22 | ₩8,057 | ₩8,965 | ₩8,043 | ₩8,618 | +6.97% | 60.9만 |
|---|
| 2026.05.21 | ₩7,348 | ₩8,003 | ₩7,275 | ₩7,936 | +8.00% | 27.5만 |
|---|
| 2026.05.20 | ₩7,081 | ₩7,389 | ₩7,014 | ₩7,322 | +3.40% | 21.3만 |
|---|
| 2026.05.19 | ₩7,215 | ₩7,215 | ₩6,786 | ₩7,001 | -2.96% | 32.3만 |
|---|
| 2026.05.18 | ₩7,763 | ₩7,763 | ₩7,055 | ₩7,188 | -7.40% | 41.1만 |
|---|
| 2026.05.15 | ₩8,150 | ₩8,150 | ₩7,696 | ₩7,803 | -4.26% | 45.4만 |
|---|
| 2026.05.14 | ₩7,923 | ₩8,685 | ₩7,616 | ₩8,471 | +6.91% | 48.1만 |
|---|
| 2026.05.13 | ₩7,976 | ₩8,117 | ₩7,696 | ₩7,829 | -1.84% | 22.1만 |
|---|
| 2026.05.12 | ₩8,070 | ₩8,070 | ₩7,616 | ₩7,976 | -1.16% | 23.5만 |
|---|
| 2026.05.11 | ₩7,642 | ₩8,551 | ₩7,482 | ₩8,097 | +5.94% | 41.8만 |
|---|
| 2026.05.08 | ₩8,190 | ₩8,190 | ₩7,295 | ₩7,723 | -5.71% | 44.5만 |
|---|
| 2026.05.07 | ₩8,992 | ₩8,992 | ₩7,823 | ₩7,910 | -12.04% | 79.8만 |
|---|
| 2026.05.06 | ₩8,391 | ₩9,023 | ₩8,003 | ₩8,872 | +5.73% | 69.5만 |
|---|
| 2026.05.05 | ₩8,163 | ₩8,524 | ₩7,843 | ₩8,097 | -0.82% | 31.1만 |
|---|
| 2026.05.04 | ₩8,417 | ₩8,558 | ₩8,057 | ₩8,163 | -3.02% | 21.8만 |
|---|
| 2026.05.01 | ₩8,417 | ₩8,471 | ₩8,063 | ₩8,417 | 0.00% | 24.5만 |
|---|
| 2026.04.30 | ₩8,137 | ₩8,457 | ₩7,936 | ₩8,364 | +2.79% | 39.9만 |
|---|
| 2026.04.29 | ₩8,551 | ₩8,551 | ₩7,642 | ₩7,976 | -6.72% | 53.5만 |
|---|
| 2026.04.28 | ₩8,698 | ₩8,858 | ₩8,230 | ₩8,471 | -2.61% | 96만 |
|---|
| 2026.04.27 | ₩9,433 | ₩9,620 | ₩8,892 | ₩9,259 | -1.84% | 66.7만 |
|---|
| 2026.04.24 | ₩10,588 | ₩10,588 | ₩9,059 | ₩9,700 | -8.39% | 131.2만 |
|---|
| 2026.04.23 | ₩9,814 | ₩10,582 | ₩9,753 | ₩10,315 | +5.11% | 149.7만 |
|---|
| 2026.04.22 | ₩9,005 | ₩9,994 | ₩8,818 | ₩9,753 | +8.31% | 121.7만 |
|---|
| 2026.04.21 | ₩8,016 | ₩8,765 | ₩7,930 | ₩8,457 | +5.50% | 99.5만 |
|---|
| 2026.04.20 | ₩7,883 | ₩8,270 | ₩7,816 | ₩8,070 | +2.37% | 41.5만 |
|---|
| 2026.04.17 | ₩7,829 | ₩8,685 | ₩7,616 | ₩8,097 | +3.41% | 69.6만 |
|---|
| 2026.04.16 | ₩8,097 | ₩8,150 | ₩6,921 | ₩7,749 | -4.29% | 89.5만 |
|---|
| 2026.04.15 | ₩7,228 | ₩8,137 | ₩7,228 | ₩8,057 | +11.46% | 81만 |
|---|
| 2026.04.14 | ₩6,921 | ₩7,482 | ₩6,841 | ₩7,335 | +5.98% | 81.2만 |
|---|
| 2026.04.13 | ₩6,360 | ₩6,747 | ₩6,293 | ₩6,654 | +4.62% | 32.5만 |
|---|
| 2026.04.10 | ₩6,360 | ₩6,814 | ₩6,360 | ₩6,453 | +1.47% | 37.2만 |
|---|
| 2026.04.09 | ₩6,173 | ₩6,507 | ₩5,839 | ₩6,320 | +2.38% | 30만 |
|---|
| 2026.04.08 | ₩6,066 | ₩6,266 | ₩5,865 | ₩5,986 | -1.32% | 48.2만 |
|---|
| 2026.04.07 | ₩5,905 | ₩5,932 | ₩5,618 | ₩5,718 | -3.17% | 43.3만 |
|---|
| 2026.04.06 | ₩6,133 | ₩6,280 | ₩5,959 | ₩6,039 | -1.53% | 25.3만 |
|---|
| 2026.04.02 | ₩5,825 | ₩6,199 | ₩5,772 | ₩6,052 | +3.90% | 38.7만 |
|---|
| 2026.04.01 | ₩6,360 | ₩6,400 | ₩6,039 | ₩6,039 | -5.04% | 23.2만 |
|---|
| 2026.03.31 | ₩5,999 | ₩6,253 | ₩5,852 | ₩6,199 | +3.34% | 36.4만 |
|---|
| 2026.03.30 | ₩6,360 | ₩6,373 | ₩5,812 | ₩5,839 | -8.19% | 28.7만 |
|---|
| 2026.03.27 | ₩6,226 | ₩6,253 | ₩5,948 | ₩6,039 | -3.00% | 61.3만 |
|---|
| 2026.03.26 | ₩6,600 | ₩6,814 | ₩6,306 | ₩6,333 | -4.05% | 49.1만 |
|---|
| 2026.03.25 | ₩6,687 | ₩6,934 | ₩6,547 | ₩6,654 | -0.50% | 57.9만 |
|---|
| 2026.03.24 | ₩6,480 | ₩6,627 | ₩6,306 | ₩6,560 | +1.24% | 36.7만 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,014 | ₩6,346 | ₩6,507 | -7.24% | 83.5만 |
|---|
| 2026.03.20 | ₩5,772 | ₩6,827 | ₩5,505 | ₩6,827 | +18.29% | 519.1만 |
|---|
| 2026.03.19 | ₩5,612 | ₩5,865 | ₩5,358 | ₩5,759 | +2.62% | 38만 |
|---|
| 2026.03.18 | ₩5,825 | ₩5,992 | ₩5,678 | ₩5,812 | -0.23% | 26.5만 |
|---|
| 2026.03.17 | ₩5,692 | ₩5,865 | ₩5,658 | ₩5,852 | +2.82% | 19.6만 |
|---|
| 2026.03.16 | ₩5,545 | ₩5,772 | ₩5,445 | ₩5,625 | +1.45% | 25.5만 |
|---|
| 2026.03.13 | ₩5,932 | ₩6,039 | ₩5,505 | ₩5,545 | -6.53% | 20.4만 |
|---|
| 2026.03.12 | ₩5,825 | ₩6,032 | ₩5,732 | ₩5,745 | -1.38% | 25.9만 |
|---|
| 2026.03.11 | ₩5,451 | ₩5,959 | ₩5,451 | ₩5,946 | +9.07% | 30.5만 |
|---|
| 2026.03.10 | ₩5,505 | ₩5,665 | ₩5,438 | ₩5,451 | -0.97% | 22.8만 |
|---|
| 2026.03.09 | ₩5,224 | ₩5,491 | ₩5,024 | ₩5,465 | +4.60% | 61.6만 |
|---|
| 2026.03.06 | ₩5,612 | ₩5,785 | ₩5,331 | ₩5,358 | -4.52% | 69.4만 |
|---|
| 2026.03.05 | ₩5,892 | ₩5,999 | ₩5,665 | ₩5,825 | -1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩5,785 | ₩5,927 | ₩5,680 | ₩5,892 | +1.85% | 24.2만 |
|---|
| 2026.03.03 | ₩5,692 | ₩5,849 | ₩5,518 | ₩5,745 | +0.94% | 25만 |
|---|
| 2026.03.02 | ₩5,665 | ₩6,012 | ₩5,612 | ₩5,986 | +5.66% | 30만 |
|---|
| 2026.02.27 | ₩6,079 | ₩6,239 | ₩5,705 | ₩5,892 | -3.08% | 37만 |
|---|
| 2026.02.26 | ₩6,614 | ₩6,799 | ₩6,133 | ₩6,266 | -5.25% | 68.3만 |
|---|
| 2026.02.25 | ₩6,600 | ₩7,014 | ₩6,352 | ₩6,640 | +0.61% | 87.9만 |
|---|
| 2026.02.24 | ₩5,852 | ₩6,525 | ₩5,799 | ₩6,413 | +9.59% | 40.7만 |
|---|
| 2026.02.23 | ₩5,745 | ₩6,026 | ₩5,638 | ₩5,852 | +1.86% | 50.3만 |
|---|
| 2026.02.20 | ₩6,026 | ₩6,039 | ₩5,518 | ₩5,612 | -6.87% | 48.1만 |
|---|
| 2026.02.19 | ₩5,438 | ₩5,785 | ₩5,331 | ₩5,745 | +5.65% | 27.8만 |
|---|
| 2026.02.18 | ₩5,772 | ₩5,946 | ₩5,454 | ₩5,531 | -4.17% | 48.5만 |
|---|
| 2026.02.17 | ₩5,598 | ₩5,879 | ₩5,451 | ₩5,759 | +2.86% | 28.3만 |
|---|
| 2026.02.13 | ₩5,772 | ₩5,919 | ₩5,505 | ₩5,638 | -2.31% | 46.2만 |
|---|
| 2026.02.12 | ₩6,133 | ₩6,133 | ₩5,718 | ₩5,785 | -5.66% | 34만 |
|---|
| 2026.02.11 | ₩6,066 | ₩6,219 | ₩5,799 | ₩6,146 | +1.32% | 24.4만 |
|---|
| 2026.02.10 | ₩6,146 | ₩6,346 | ₩5,946 | ₩5,972 | -2.83% | 28.6만 |
|---|
| 2026.02.09 | ₩5,999 | ₩6,340 | ₩5,772 | ₩6,146 | +2.45% | 47만 |
|---|
| 2026.02.06 | ₩5,418 | ₩6,012 | ₩5,331 | ₩5,946 | +9.74% | 64.8만 |
|---|
| 2026.02.05 | ₩5,625 | ₩5,665 | ₩5,197 | ₩5,224 | -7.13% | 59.4만 |
|---|
| 2026.02.04 | ₩6,280 | ₩6,400 | ₩5,465 | ₩5,692 | -9.36% | 73.9만 |
|---|
| 2026.02.03 | ₩6,079 | ₩6,600 | ₩5,986 | ₩6,320 | +3.96% | 55.2만 |
|---|
| 2026.02.02 | ₩6,480 | ₩6,560 | ₩6,052 | ₩6,133 | -5.36% | 57.2만 |
|---|
| 2026.01.30 | ₩6,667 | ₩7,075 | ₩6,373 | ₩6,654 | -0.20% | 52.5만 |
|---|
| 2026.01.29 | ₩7,509 | ₩7,669 | ₩6,580 | ₩6,814 | -9.25% | 61.3만 |
|---|
| 2026.01.28 | ₩7,535 | ₩7,656 | ₩7,201 | ₩7,482 | -0.71% | 59.9만 |
|---|
| 2026.01.27 | ₩7,509 | ₩7,749 | ₩7,215 | ₩7,469 | -0.53% | 55.4만 |
|---|
| 2026.01.26 | ₩8,284 | ₩8,284 | ₩7,282 | ₩7,495 | -9.52% | 70.3만 |
|---|
| 2026.01.23 | ₩8,551 | ₩8,689 | ₩8,030 | ₩8,110 | -5.16% | 42만 |
|---|
| 2026.01.22 | ₩8,083 | ₩9,019 | ₩7,825 | ₩8,484 | +4.96% | 79.7만 |
|---|
| 2026.01.21 | ₩8,257 | ₩8,551 | ₩7,208 | ₩7,896 | -4.37% | 94.2만 |
|---|
| 2026.01.20 | ₩8,511 | ₩8,604 | ₩7,696 | ₩7,910 | -7.06% | 80.7만 |
|---|
| 2026.01.16 | ₩8,952 | ₩9,232 | ₩8,698 | ₩8,885 | -0.75% | 56.6만 |
|---|
| 2026.01.15 | ₩8,685 | ₩9,820 | ₩8,364 | ₩8,898 | +2.46% | 143.5만 |
|---|
| 2026.01.14 | ₩7,763 | ₩8,685 | ₩7,375 | ₩8,644 | +11.36% | 85.1만 |
|---|
| 2026.01.13 | ₩8,324 | ₩8,417 | ₩7,589 | ₩7,642 | -8.19% | 80.8만 |
|---|
| 2026.01.12 | ₩8,003 | ₩8,644 | ₩7,616 | ₩8,150 | +1.84% | 134만 |
|---|
| 2026.01.09 | ₩8,150 | ₩8,404 | ₩7,736 | ₩8,057 | -1.15% | 106.5만 |
|---|
| 2026.01.08 | ₩7,242 | ₩7,602 | ₩6,961 | ₩7,549 | +4.24% | 56.5만 |
|---|
| 2026.01.07 | ₩7,562 | ₩7,773 | ₩7,128 | ₩7,268 | -3.89% | 62.8만 |
|---|
| 2026.01.06 | ₩7,589 | ₩8,484 | ₩7,088 | ₩7,562 | -0.35% | 154.5만 |
|---|
| 2026.01.05 | ₩7,161 | ₩8,123 | ₩7,121 | ₩7,482 | +4.48% | 145.6만 |
|---|
| 2026.01.02 | ₩6,333 | ₩7,081 | ₩6,333 | ₩7,001 | +10.55% | 75.8만 |
|---|
| 2025.12.31 | ₩6,280 | ₩6,348 | ₩5,922 | ₩6,173 | -1.70% | 85.5만 |
|---|
| 2025.12.30 | ₩6,012 | ₩6,467 | ₩5,665 | ₩6,280 | +4.44% | 166.8만 |
|---|
| 2025.12.29 | ₩5,865 | ₩6,052 | ₩5,331 | ₩5,505 | -6.15% | 83만 |
|---|
| 2025.12.26 | ₩5,932 | ₩6,146 | ₩5,545 | ₩5,946 | +0.23% | 60.6만 |
|---|
| 2025.12.24 | ₩6,066 | ₩6,093 | ₩5,721 | ₩6,012 | -0.88% | 49.7만 |
|---|
| 2025.12.23 | ₩6,520 | ₩6,600 | ₩5,932 | ₩5,972 | -8.40% | 75.4만 |
|---|
| 2025.12.22 | ₩6,948 | ₩7,282 | ₩6,460 | ₩6,520 | -6.15% | 79.8만 |
|---|
| 2025.12.19 | ₩6,667 | ₩7,068 | ₩6,627 | ₩6,747 | +1.20% | 61.7만 |
|---|
| 2025.12.18 | ₩6,560 | ₩6,734 | ₩6,400 | ₩6,480 | -1.22% | 53.8만 |
|---|
| 2025.12.17 | ₩7,001 | ₩7,135 | ₩6,294 | ₩6,400 | -8.59% | 82.5만 |
|---|
| 2025.12.16 | ₩6,720 | ₩7,121 | ₩6,493 | ₩7,014 | +4.37% | 53.6만 |
|---|
| 2025.12.15 | ₩7,549 | ₩7,656 | ₩6,680 | ₩6,881 | -8.85% | 69만 |
|---|
| 2025.12.12 | ₩7,682 | ₩8,190 | ₩7,375 | ₩7,616 | -0.87% | 80.4만 |
|---|
| 2025.12.11 | ₩6,948 | ₩7,990 | ₩6,614 | ₩7,843 | +12.88% | 88.7만 |
|---|
| 2025.12.10 | ₩7,629 | ₩7,923 | ₩6,894 | ₩7,055 | -7.53% | 70.7만 |
|---|
| 2025.12.09 | ₩7,348 | ₩7,956 | ₩7,320 | ₩7,589 | +3.27% | 51.3만 |
|---|
| 2025.12.08 | ₩7,870 | ₩8,324 | ₩7,422 | ₩7,535 | -4.24% | 67.6만 |
|---|
| 2025.12.05 | ₩8,310 | ₩8,564 | ₩7,829 | ₩7,883 | -5.14% | 97.7만 |
|---|
| 2025.12.04 | ₩7,242 | ₩8,551 | ₩7,148 | ₩8,230 | +13.65% | 164.7만 |
|---|
| 2025.12.03 | ₩6,386 | ₩7,455 | ₩6,066 | ₩7,335 | +14.85% | 107.5만 |
|---|
| 2025.12.02 | ₩6,079 | ₩6,520 | ₩5,852 | ₩6,199 | +1.98% | 89.1만 |
|---|
| 2025.12.01 | ₩6,066 | ₩6,186 | ₩5,625 | ₩5,665 | -6.61% | 40.3만 |
|---|
| 2025.11.28 | ₩5,879 | ₩6,413 | ₩5,710 | ₩6,226 | +5.91% | 31.5만 |
|---|
| 2025.11.26 | ₩5,772 | ₩6,105 | ₩5,531 | ₩5,799 | +0.46% | 53.6만 |
|---|
| 2025.11.25 | ₩5,678 | ₩5,946 | ₩5,237 | ₩5,879 | +3.53% | 72.5만 |
|---|
| 2025.11.24 | ₩6,079 | ₩6,277 | ₩5,638 | ₩5,678 | -6.59% | 83.8만 |
|---|
| 2025.11.21 | ₩5,638 | ₩6,440 | ₩5,626 | ₩5,959 | +5.69% | 112.1만 |
|---|
| 2025.11.20 | ₩6,881 | ₩7,649 | ₩5,665 | ₩5,692 | -17.28% | 231.4만 |
|---|
| 2025.11.19 | ₩6,373 | ₩6,881 | ₩5,879 | ₩6,133 | -3.77% | 134.9만 |
|---|
| 2025.11.18 | ₩5,344 | ₩6,386 | ₩5,278 | ₩6,306 | +18.00% | 100만 |
|---|
| 2025.11.17 | ₩5,638 | ₩6,239 | ₩4,984 | ₩5,451 | -3.32% | 161.3만 |
|---|
| 2025.11.14 | ₩6,166 | ₩6,400 | ₩5,759 | ₩6,146 | -0.33% | 158만 |
|---|
| 2025.11.13 | ₩7,389 | ₩7,389 | ₩6,280 | ₩6,360 | -13.92% | 159.4만 |
|---|
| 2025.11.12 | ₩7,816 | ₩7,936 | ₩7,014 | ₩7,616 | -2.56% | 144.6만 |
|---|
| 2025.11.11 | ₩8,391 | ₩8,391 | ₩7,616 | ₩7,936 | -5.41% | 69.2만 |
|---|
| 2025.11.10 | ₩9,272 | ₩9,339 | ₩8,163 | ₩8,391 | -9.51% | 77.3만 |
|---|
| 2025.11.07 | ₩8,110 | ₩9,208 | ₩7,776 | ₩8,765 | +8.07% | 85.5만 |
|---|
| 2025.11.06 | ₩9,259 | ₩9,339 | ₩8,337 | ₩8,457 | -8.66% | 91.1만 |
|---|
| 2025.11.05 | ₩9,139 | ₩9,753 | ₩8,685 | ₩9,500 | +3.95% | 90만 |
|---|
| 2025.11.04 | ₩9,553 | ₩9,553 | ₩8,364 | ₩8,765 | -8.25% | 225.9만 |
|---|
| 2025.11.03 | ₩10,983 | ₩11,167 | ₩10,049 | ₩10,154 | -7.54% | 98.7만 |
|---|
| 2025.10.31 | ₩11,036 | ₩11,530 | ₩10,689 | ₩11,223 | +1.69% | 72.9만 |
|---|
| 2025.10.30 | ₩11,490 | ₩11,557 | ₩10,488 | ₩10,822 | -5.81% | 135.3만 |
|---|
| 2025.10.29 | ₩12,025 | ₩12,345 | ₩11,277 | ₩11,838 | -1.56% | 135.2만 |
|---|
| 2025.10.28 | ₩12,760 | ₩13,895 | ₩12,185 | ₩12,385 | -2.93% | 139.6만 |
|---|
| 2025.10.27 | ₩12,025 | ₩13,347 | ₩11,357 | ₩13,000 | +8.11% | 167.3만 |
|---|
| 2025.10.24 | ₩13,521 | ₩14,563 | ₩11,524 | ₩11,530 | -14.72% | 246.9만 |
|---|
| 2025.10.23 | ₩11,357 | ₩13,355 | ₩10,836 | ₩12,679 | +11.65% | 254.9만 |
|---|
| 2025.10.22 | ₩12,025 | ₩12,412 | ₩9,967 | ₩11,076 | -7.89% | 353.5만 |
|---|
| 2025.10.21 | ₩16,461 | ₩16,610 | ₩11,731 | ₩11,824 | -28.17% | 588.4만 |
|---|
| 2025.10.20 | ₩18,037 | ₩18,215 | ₩15,298 | ₩17,182 | -4.74% | 289.9만 |
|---|
| 2025.10.17 | ₩17,650 | ₩19,079 | ₩16,273 | ₩17,636 | -0.08% | 364.9만 |
|---|
| 2025.10.16 | ₩23,515 | ₩23,715 | ₩16,835 | ₩17,068 | -27.41% | 589.5만 |
|---|
| 2025.10.15 | ₩25,913 | ₩26,722 | ₩20,589 | ₩22,994 | -11.27% | 560.3만 |
|---|
| 2025.10.14 | ₩24,517 | ₩29,267 | ₩22,112 | ₩23,662 | -3.49% | 505.4만 |
|---|
| 2025.10.13 | ₩20,576 | ₩24,677 | ₩18,772 | ₩24,397 | +18.57% | 460.9만 |
|---|
| 2025.10.10 | ₩21,164 | ₩23,368 | ₩18,638 | ₩20,856 | -1.45% | 387.9만 |
|---|