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 | ₩4,457 | ₩4,457 | ₩4,110 | ₩4,217 | -5.39% | 29.4만 |
| 2026.10.08 | ₩4,484 | ₩4,504 | ₩4,230 | ₩4,364 | -2.68% | 24.7만 |
| 2026.10.07 | ₩4,737 | ₩4,737 | ₩4,417 | ₩4,511 | -4.79% | 25.7만 |
| 2026.10.06 | ₩4,644 | ₩5,058 | ₩4,631 | ₩4,804 | +3.45% | 30.1만 |
| 2026.10.05 | ₩4,804 | ₩4,831 | ₩4,511 | ₩4,591 | -4.44% | 17.2만 |
| 2026.10.02 | ₩4,777 | ₩4,817 | ₩4,631 | ₩4,684 | -1.96% | 19.1만 |
| 2026.10.01 | ₩4,524 | ₩4,671 | ₩4,404 | ₩4,644 | +2.65% | 20.5만 |
| 2026.09.30 | ₩4,471 | ₩4,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,524 |
| +1.19% |
| 39.6만 |
| 2026.09.29 | ₩4,604 | ₩4,657 | ₩4,377 | ₩4,444 | -3.48% | 36만 |
|---|
| 2026.09.28 | ₩4,604 | ₩4,844 | ₩4,537 | ₩4,537 | -1.45% | 25.7만 |
|---|
| 2026.09.25 | ₩4,858 | ₩4,911 | ₩4,664 | ₩4,711 | -3.02% | 33.4만 |
|---|
| 2026.09.24 | ₩4,991 | ₩5,058 | ₩4,591 | ₩4,844 | -2.94% | 70.6만 |
|---|
| 2026.09.23 | ₩5,365 | ₩5,398 | ₩4,844 | ₩4,871 | -9.20% | 80.2만 |
|---|
| 2026.09.22 | ₩5,551 | ₩5,765 | ₩5,365 | ₩5,391 | -2.88% | 34.1만 |
|---|
| 2026.09.21 | ₩5,511 | ₩5,725 | ₩5,458 | ₩5,511 | 0.00% | 50.5만 |
|---|
| 2026.09.18 | ₩5,605 | ₩5,672 | ₩5,311 | ₩5,311 | -5.24% | 436.3만 |
|---|
| 2026.09.17 | ₩5,778 | ₩5,881 | ₩5,298 | ₩5,605 | -3.00% | 104.3만 |
|---|
| 2026.09.16 | ₩6,219 | ₩6,339 | ₩5,271 | ₩5,571 | -10.41% | 70.1만 |
|---|
| 2026.09.15 | ₩6,325 | ₩6,325 | ₩5,925 | ₩6,125 | -3.16% | 34.7만 |
|---|
| 2026.09.14 | ₩6,672 | ₩6,887 | ₩6,285 | ₩6,299 | -5.60% | 42.5만 |
|---|
| 2026.09.11 | ₩7,086 | ₩7,180 | ₩6,806 | ₩6,819 | -3.77% | 13.2만 |
|---|
| 2026.09.10 | ₩7,126 | ₩7,260 | ₩7,006 | ₩7,006 | -1.69% | 14만 |
|---|
| 2026.09.09 | ₩7,420 | ₩7,660 | ₩7,246 | ₩7,273 | -1.98% | 15.5만 |
|---|
| 2026.09.08 | ₩7,006 | ₩7,607 | ₩7,006 | ₩7,553 | +7.81% | 26.3만 |
|---|
| 2026.09.04 | ₩6,672 | ₩7,073 | ₩6,632 | ₩7,033 | +5.40% | 28.1만 |
|---|
| 2026.09.03 | ₩7,033 | ₩7,099 | ₩6,659 | ₩6,699 | -4.74% | 31.6만 |
|---|
| 2026.09.02 | ₩6,779 | ₩7,073 | ₩6,672 | ₩6,913 | +1.97% | 19.6만 |
|---|
| 2026.09.01 | ₩7,126 | ₩7,200 | ₩6,686 | ₩6,706 | -5.90% | 32.4만 |
|---|
| 2026.08.31 | ₩7,607 | ₩7,807 | ₩7,099 | ₩7,193 | -5.44% | 36만 |
|---|
| 2026.08.28 | ₩8,020 | ₩8,047 | ₩7,340 | ₩7,526 | -6.16% | 50만 |
|---|
| 2026.08.27 | ₩7,660 | ₩8,114 | ₩7,660 | ₩8,020 | +4.70% | 20.6만 |
|---|
| 2026.08.26 | ₩7,713 | ₩8,034 | ₩7,433 | ₩7,700 | -0.17% | 20.5만 |
|---|
| 2026.08.25 | ₩7,660 | ₩7,994 | ₩7,593 | ₩7,833 | +2.26% | 12.4만 |
|---|
| 2026.08.24 | ₩8,074 | ₩8,100 | ₩7,513 | ₩7,567 | -6.28% | 22만 |
|---|
| 2026.08.21 | ₩7,873 | ₩8,541 | ₩7,780 | ₩8,167 | +3.73% | 35.4만 |
|---|
| 2026.08.20 | ₩8,367 | ₩8,621 | ₩7,473 | ₩7,700 | -7.97% | 34.7만 |
|---|
| 2026.08.19 | ₩7,913 | ₩8,398 | ₩7,860 | ₩8,274 | +4.55% | 24.5만 |
|---|
| 2026.08.18 | ₩7,913 | ₩8,007 | ₩7,820 | ₩7,820 | -1.18% | 14.3만 |
|---|
| 2026.08.17 | ₩8,167 | ₩8,207 | ₩7,727 | ₩7,994 | -2.12% | 18.3만 |
|---|
| 2026.08.14 | ₩8,260 | ₩8,314 | ₩8,060 | ₩8,134 | -1.53% | 12.9만 |
|---|
| 2026.08.13 | ₩8,087 | ₩8,414 | ₩7,909 | ₩8,194 | +1.32% | 19만 |
|---|
| 2026.08.12 | ₩8,074 | ₩8,167 | ₩7,713 | ₩8,034 | -0.50% | 15.8만 |
|---|
| 2026.08.11 | ₩8,034 | ₩8,220 | ₩7,793 | ₩7,847 | -2.33% | 17.9만 |
|---|
| 2026.08.10 | ₩7,927 | ₩8,007 | ₩7,607 | ₩7,793 | -1.68% | 20.2만 |
|---|
| 2026.08.07 | ₩8,020 | ₩8,087 | ₩7,406 | ₩7,673 | -4.33% | 29.3만 |
|---|
| 2026.08.06 | ₩7,567 | ₩7,994 | ₩7,526 | ₩7,647 | +1.06% | 23.5만 |
|---|
| 2026.08.05 | ₩8,274 | ₩8,274 | ₩7,406 | ₩7,687 | -7.10% | 53.3만 |
|---|
| 2026.08.04 | ₩6,966 | ₩8,341 | ₩6,906 | ₩8,287 | +18.97% | 113만 |
|---|
| 2026.08.03 | ₩6,859 | ₩6,993 | ₩6,419 | ₩6,846 | -0.19% | 43.2만 |
|---|
| 2026.07.31 | ₩7,033 | ₩7,807 | ₩6,552 | ₩6,859 | -2.47% | 275.7만 |
|---|
| 2026.07.30 | ₩6,793 | ₩7,413 | ₩6,793 | ₩6,979 | +2.75% | 56.2만 |
|---|
| 2026.07.29 | ₩6,873 | ₩7,033 | ₩6,479 | ₩6,526 | -5.05% | 43.9만 |
|---|
| 2026.07.28 | ₩6,779 | ₩7,139 | ₩6,659 | ₩6,966 | +2.76% | 43.9만 |
|---|
| 2026.07.27 | ₩6,779 | ₩7,013 | ₩6,406 | ₩6,899 | +1.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,220 | ₩7,220 | ₩6,560 | ₩6,739 | -6.65% | 27.7만 |
|---|
| 2026.07.23 | ₩7,113 | ₩7,446 | ₩7,006 | ₩7,233 | +1.69% | 24.9만 |
|---|
| 2026.07.22 | ₩7,353 | ₩7,780 | ₩7,099 | ₩7,126 | -3.09% | 28.4만 |
|---|
| 2026.07.21 | ₩6,953 | ₩7,773 | ₩6,931 | ₩7,353 | +5.76% | 69.4만 |
|---|
| 2026.07.20 | ₩6,232 | ₩6,939 | ₩6,019 | ₩6,859 | +10.06% | 42.4만 |
|---|
| 2026.07.17 | ₩6,059 | ₩6,219 | ₩5,672 | ₩6,125 | +1.10% | 27.6만 |
|---|
| 2026.07.16 | ₩6,406 | ₩6,451 | ₩6,059 | ₩6,339 | -1.04% | 31.7만 |
|---|
| 2026.07.15 | ₩6,539 | ₩6,819 | ₩6,152 | ₩6,472 | -1.02% | 34.9만 |
|---|
| 2026.07.14 | ₩6,192 | ₩6,579 | ₩6,085 | ₩6,566 | +6.03% | 22.4만 |
|---|
| 2026.07.13 | ₩6,579 | ₩6,579 | ₩6,099 | ₩6,192 | -5.88% | 21.7만 |
|---|
| 2026.07.10 | ₩6,472 | ₩6,619 | ₩6,352 | ₩6,592 | +1.86% | 10.4만 |
|---|
| 2026.07.09 | ₩6,299 | ₩6,592 | ₩6,205 | ₩6,499 | +3.18% | 21만 |
|---|
| 2026.07.08 | ₩6,032 | ₩6,359 | ₩6,005 | ₩6,299 | +4.42% | 23.5만 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,325 | ₩5,978 | ₩6,232 | -0.85% | 39.6만 |
|---|
| 2026.07.06 | ₩6,192 | ₩6,432 | ₩5,925 | ₩6,099 | -1.51% | 19.3만 |
|---|
| 2026.07.02 | ₩6,592 | ₩6,819 | ₩6,092 | ₩6,165 | -6.48% | 30.7만 |
|---|
| 2026.07.01 | ₩6,539 | ₩6,793 | ₩6,272 | ₩6,499 | -0.61% | 20.4만 |
|---|
| 2026.06.30 | ₩6,566 | ₩6,646 | ₩6,325 | ₩6,566 | 0.00% | 21.6만 |
|---|
| 2026.06.29 | ₩6,099 | ₩6,459 | ₩6,099 | ₩6,259 | +2.63% | 20.4만 |
|---|
| 2026.06.26 | ₩5,912 | ₩6,472 | ₩5,845 | ₩6,312 | +6.77% | 23.5만 |
|---|
| 2026.06.25 | ₩6,406 | ₩6,406 | ₩5,792 | ₩6,005 | -6.25% | 30만 |
|---|
| 2026.06.24 | ₩6,646 | ₩6,679 | ₩6,139 | ₩6,205 | -6.63% | 26.1만 |
|---|
| 2026.06.23 | ₩6,272 | ₩6,993 | ₩6,272 | ₩6,779 | +8.09% | 31.1만 |
|---|
| 2026.06.22 | ₩6,699 | ₩6,779 | ₩6,486 | ₩6,539 | -2.39% | 23.4만 |
|---|
| 2026.06.18 | ₩6,699 | ₩6,979 | ₩6,472 | ₩6,859 | +2.39% | 46.1만 |
|---|
| 2026.06.17 | ₩6,672 | ₩7,099 | ₩6,512 | ₩6,712 | +0.60% | 34.4만 |
|---|
| 2026.06.16 | ₩7,006 | ₩7,313 | ₩6,572 | ₩6,672 | -4.76% | 58.8만 |
|---|
| 2026.06.15 | ₩7,126 | ₩7,460 | ₩6,659 | ₩6,819 | -4.31% | 26.7만 |
|---|
| 2026.06.12 | ₩7,126 | ₩7,260 | ₩6,839 | ₩6,979 | -2.06% | 25.7만 |
|---|
| 2026.06.11 | ₩6,672 | ₩7,043 | ₩6,646 | ₩6,993 | +4.80% | 24.7만 |
|---|
| 2026.06.10 | ₩6,766 | ₩6,966 | ₩6,546 | ₩6,579 | -2.76% | 30.6만 |
|---|
| 2026.06.09 | ₩7,500 | ₩7,526 | ₩6,739 | ₩6,833 | -8.90% | 41.9만 |
|---|
| 2026.06.08 | ₩7,607 | ₩7,607 | ₩7,166 | ₩7,433 | -2.28% | 32.4만 |
|---|
| 2026.06.05 | ₩7,860 | ₩7,954 | ₩7,206 | ₩7,473 | -4.92% | 37만 |
|---|
| 2026.06.04 | ₩8,087 | ₩8,227 | ₩7,873 | ₩8,114 | +0.33% | 12.9만 |
|---|
| 2026.06.03 | ₩8,821 | ₩8,821 | ₩8,087 | ₩8,140 | -7.72% | 26.4만 |
|---|
| 2026.06.02 | ₩8,447 | ₩8,928 | ₩8,434 | ₩8,701 | +3.00% | 30.6만 |
|---|
| 2026.06.01 | ₩8,100 | ₩8,727 | ₩8,020 | ₩8,474 | +4.61% | 36.4만 |
|---|
| 2026.05.29 | ₩8,260 | ₩8,381 | ₩7,653 | ₩8,220 | -0.48% | 23.5만 |
|---|
| 2026.05.28 | ₩8,180 | ₩8,434 | ₩7,940 | ₩8,140 | -0.49% | 21.8만 |
|---|
| 2026.05.27 | ₩8,154 | ₩8,727 | ₩8,060 | ₩8,287 | +1.64% | 28.9만 |
|---|
| 2026.05.26 | ₩8,821 | ₩9,248 | ₩8,314 | ₩8,341 | -5.45% | 47.3만 |
|---|
| 2026.05.22 | ₩8,047 | ₩8,954 | ₩8,034 | ₩8,607 | +6.97% | 60.9만 |
|---|
| 2026.05.21 | ₩7,340 | ₩7,994 | ₩7,266 | ₩7,927 | +8.00% | 27.5만 |
|---|
| 2026.05.20 | ₩7,073 | ₩7,380 | ₩7,006 | ₩7,313 | +3.40% | 21.3만 |
|---|
| 2026.05.19 | ₩7,206 | ₩7,206 | ₩6,778 | ₩6,993 | -2.96% | 32.3만 |
|---|
| 2026.05.18 | ₩7,753 | ₩7,753 | ₩7,046 | ₩7,180 | -7.40% | 41.1만 |
|---|
| 2026.05.15 | ₩8,140 | ₩8,140 | ₩7,687 | ₩7,793 | -4.26% | 45.4만 |
|---|
| 2026.05.14 | ₩7,913 | ₩8,674 | ₩7,607 | ₩8,461 | +6.91% | 48.1만 |
|---|
| 2026.05.13 | ₩7,967 | ₩8,107 | ₩7,687 | ₩7,820 | -1.84% | 22.1만 |
|---|
| 2026.05.12 | ₩8,060 | ₩8,060 | ₩7,607 | ₩7,967 | -1.16% | 23.5만 |
|---|
| 2026.05.11 | ₩7,633 | ₩8,541 | ₩7,473 | ₩8,087 | +5.94% | 41.8만 |
|---|
| 2026.05.08 | ₩8,180 | ₩8,180 | ₩7,286 | ₩7,713 | -5.71% | 44.5만 |
|---|
| 2026.05.07 | ₩8,981 | ₩8,981 | ₩7,813 | ₩7,900 | -12.04% | 79.8만 |
|---|
| 2026.05.06 | ₩8,381 | ₩9,012 | ₩7,994 | ₩8,861 | +5.73% | 69.5만 |
|---|
| 2026.05.05 | ₩8,154 | ₩8,514 | ₩7,833 | ₩8,087 | -0.82% | 31.1만 |
|---|
| 2026.05.04 | ₩8,407 | ₩8,547 | ₩8,047 | ₩8,154 | -3.02% | 21.8만 |
|---|
| 2026.05.01 | ₩8,407 | ₩8,461 | ₩8,054 | ₩8,407 | 0.00% | 24.5만 |
|---|
| 2026.04.30 | ₩8,127 | ₩8,447 | ₩7,927 | ₩8,354 | +2.79% | 39.9만 |
|---|
| 2026.04.29 | ₩8,541 | ₩8,541 | ₩7,633 | ₩7,967 | -6.72% | 53.5만 |
|---|
| 2026.04.28 | ₩8,687 | ₩8,848 | ₩8,220 | ₩8,461 | -2.61% | 96만 |
|---|
| 2026.04.27 | ₩9,421 | ₩9,608 | ₩8,881 | ₩9,248 | -1.84% | 66.7만 |
|---|
| 2026.04.24 | ₩10,576 | ₩10,576 | ₩9,048 | ₩9,688 | -8.39% | 131.2만 |
|---|
| 2026.04.23 | ₩9,802 | ₩10,569 | ₩9,742 | ₩10,302 | +5.11% | 149.7만 |
|---|
| 2026.04.22 | ₩8,994 | ₩9,982 | ₩8,808 | ₩9,742 | +8.31% | 121.7만 |
|---|
| 2026.04.21 | ₩8,007 | ₩8,754 | ₩7,920 | ₩8,447 | +5.50% | 99.5만 |
|---|
| 2026.04.20 | ₩7,873 | ₩8,260 | ₩7,807 | ₩8,060 | +2.37% | 41.5만 |
|---|
| 2026.04.17 | ₩7,820 | ₩8,674 | ₩7,607 | ₩8,087 | +3.41% | 69.6만 |
|---|
| 2026.04.16 | ₩8,087 | ₩8,140 | ₩6,913 | ₩7,740 | -4.29% | 89.5만 |
|---|
| 2026.04.15 | ₩7,220 | ₩8,127 | ₩7,220 | ₩8,047 | +11.46% | 81만 |
|---|
| 2026.04.14 | ₩6,913 | ₩7,473 | ₩6,833 | ₩7,326 | +5.98% | 81.2만 |
|---|
| 2026.04.13 | ₩6,352 | ₩6,739 | ₩6,285 | ₩6,646 | +4.62% | 32.5만 |
|---|
| 2026.04.10 | ₩6,352 | ₩6,806 | ₩6,352 | ₩6,446 | +1.47% | 37.2만 |
|---|
| 2026.04.09 | ₩6,165 | ₩6,499 | ₩5,832 | ₩6,312 | +2.38% | 30만 |
|---|
| 2026.04.08 | ₩6,059 | ₩6,259 | ₩5,858 | ₩5,978 | -1.32% | 48.2만 |
|---|
| 2026.04.07 | ₩5,898 | ₩5,925 | ₩5,611 | ₩5,712 | -3.17% | 43.3만 |
|---|
| 2026.04.06 | ₩6,125 | ₩6,272 | ₩5,952 | ₩6,032 | -1.53% | 25.3만 |
|---|
| 2026.04.02 | ₩5,818 | ₩6,192 | ₩5,765 | ₩6,045 | +3.90% | 38.7만 |
|---|
| 2026.04.01 | ₩6,352 | ₩6,392 | ₩6,032 | ₩6,032 | -5.04% | 23.2만 |
|---|
| 2026.03.31 | ₩5,992 | ₩6,245 | ₩5,845 | ₩6,192 | +3.34% | 36.4만 |
|---|
| 2026.03.30 | ₩6,352 | ₩6,365 | ₩5,805 | ₩5,832 | -8.19% | 28.7만 |
|---|
| 2026.03.27 | ₩6,219 | ₩6,245 | ₩5,941 | ₩6,032 | -3.00% | 61.3만 |
|---|
| 2026.03.26 | ₩6,592 | ₩6,806 | ₩6,299 | ₩6,325 | -4.05% | 49.1만 |
|---|
| 2026.03.25 | ₩6,679 | ₩6,926 | ₩6,539 | ₩6,646 | -0.50% | 57.9만 |
|---|
| 2026.03.24 | ₩6,472 | ₩6,619 | ₩6,299 | ₩6,552 | +1.24% | 36.7만 |
|---|
| 2026.03.23 | ₩7,006 | ₩7,006 | ₩6,339 | ₩6,499 | -7.24% | 83.5만 |
|---|
| 2026.03.20 | ₩5,765 | ₩6,819 | ₩5,498 | ₩6,819 | +18.29% | 519.1만 |
|---|
| 2026.03.19 | ₩5,605 | ₩5,858 | ₩5,351 | ₩5,752 | +2.62% | 38만 |
|---|
| 2026.03.18 | ₩5,818 | ₩5,985 | ₩5,672 | ₩5,805 | -0.23% | 26.5만 |
|---|
| 2026.03.17 | ₩5,685 | ₩5,858 | ₩5,652 | ₩5,845 | +2.82% | 19.6만 |
|---|
| 2026.03.16 | ₩5,538 | ₩5,765 | ₩5,438 | ₩5,618 | +1.45% | 25.5만 |
|---|
| 2026.03.13 | ₩5,925 | ₩6,032 | ₩5,498 | ₩5,538 | -6.53% | 20.4만 |
|---|
| 2026.03.12 | ₩5,818 | ₩6,025 | ₩5,725 | ₩5,738 | -1.38% | 25.9만 |
|---|
| 2026.03.11 | ₩5,445 | ₩5,952 | ₩5,445 | ₩5,938 | +9.07% | 30.5만 |
|---|
| 2026.03.10 | ₩5,498 | ₩5,658 | ₩5,431 | ₩5,445 | -0.97% | 22.8만 |
|---|
| 2026.03.09 | ₩5,218 | ₩5,485 | ₩5,018 | ₩5,458 | +4.60% | 61.6만 |
|---|
| 2026.03.06 | ₩5,605 | ₩5,778 | ₩5,325 | ₩5,351 | -4.52% | 69.4만 |
|---|
| 2026.03.05 | ₩5,885 | ₩5,992 | ₩5,658 | ₩5,818 | -1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩5,778 | ₩5,920 | ₩5,673 | ₩5,885 | +1.85% | 24.2만 |
|---|
| 2026.03.03 | ₩5,685 | ₩5,842 | ₩5,511 | ₩5,738 | +0.94% | 25만 |
|---|
| 2026.03.02 | ₩5,658 | ₩6,005 | ₩5,605 | ₩5,978 | +5.66% | 30만 |
|---|
| 2026.02.27 | ₩6,072 | ₩6,232 | ₩5,698 | ₩5,885 | -3.08% | 37만 |
|---|
| 2026.02.26 | ₩6,606 | ₩6,791 | ₩6,125 | ₩6,259 | -5.25% | 68.3만 |
|---|
| 2026.02.25 | ₩6,592 | ₩7,006 | ₩6,344 | ₩6,632 | +0.61% | 87.9만 |
|---|
| 2026.02.24 | ₩5,845 | ₩6,518 | ₩5,792 | ₩6,406 | +9.59% | 40.7만 |
|---|
| 2026.02.23 | ₩5,738 | ₩6,019 | ₩5,632 | ₩5,845 | +1.86% | 50.3만 |
|---|
| 2026.02.20 | ₩6,019 | ₩6,032 | ₩5,511 | ₩5,605 | -6.87% | 48.1만 |
|---|
| 2026.02.19 | ₩5,431 | ₩5,778 | ₩5,325 | ₩5,738 | +5.65% | 27.8만 |
|---|
| 2026.02.18 | ₩5,765 | ₩5,938 | ₩5,447 | ₩5,525 | -4.17% | 48.5만 |
|---|
| 2026.02.17 | ₩5,591 | ₩5,872 | ₩5,445 | ₩5,752 | +2.86% | 28.3만 |
|---|
| 2026.02.13 | ₩5,765 | ₩5,912 | ₩5,498 | ₩5,632 | -2.31% | 46.2만 |
|---|
| 2026.02.12 | ₩6,125 | ₩6,125 | ₩5,712 | ₩5,778 | -5.66% | 34만 |
|---|
| 2026.02.11 | ₩6,059 | ₩6,212 | ₩5,792 | ₩6,139 | +1.32% | 24.4만 |
|---|
| 2026.02.10 | ₩6,139 | ₩6,339 | ₩5,938 | ₩5,965 | -2.83% | 28.6만 |
|---|
| 2026.02.09 | ₩5,992 | ₩6,332 | ₩5,765 | ₩6,139 | +2.45% | 47만 |
|---|
| 2026.02.06 | ₩5,411 | ₩6,005 | ₩5,325 | ₩5,938 | +9.74% | 64.8만 |
|---|
| 2026.02.05 | ₩5,618 | ₩5,658 | ₩5,191 | ₩5,218 | -7.13% | 59.4만 |
|---|
| 2026.02.04 | ₩6,272 | ₩6,392 | ₩5,458 | ₩5,685 | -9.36% | 73.9만 |
|---|
| 2026.02.03 | ₩6,072 | ₩6,592 | ₩5,978 | ₩6,312 | +3.96% | 55.2만 |
|---|
| 2026.02.02 | ₩6,472 | ₩6,552 | ₩6,045 | ₩6,125 | -5.36% | 57.2만 |
|---|
| 2026.01.30 | ₩6,659 | ₩7,066 | ₩6,365 | ₩6,646 | -0.20% | 52.5만 |
|---|
| 2026.01.29 | ₩7,500 | ₩7,660 | ₩6,572 | ₩6,806 | -9.25% | 61.3만 |
|---|
| 2026.01.28 | ₩7,526 | ₩7,647 | ₩7,193 | ₩7,473 | -0.71% | 59.9만 |
|---|
| 2026.01.27 | ₩7,500 | ₩7,740 | ₩7,206 | ₩7,460 | -0.53% | 55.4만 |
|---|
| 2026.01.26 | ₩8,274 | ₩8,274 | ₩7,273 | ₩7,486 | -9.52% | 70.3만 |
|---|
| 2026.01.23 | ₩8,541 | ₩8,678 | ₩8,020 | ₩8,100 | -5.16% | 42만 |
|---|
| 2026.01.22 | ₩8,074 | ₩9,008 | ₩7,816 | ₩8,474 | +4.96% | 79.7만 |
|---|
| 2026.01.21 | ₩8,247 | ₩8,541 | ₩7,200 | ₩7,887 | -4.37% | 94.2만 |
|---|
| 2026.01.20 | ₩8,501 | ₩8,594 | ₩7,687 | ₩7,900 | -7.06% | 80.7만 |
|---|
| 2026.01.16 | ₩8,941 | ₩9,221 | ₩8,687 | ₩8,874 | -0.75% | 56.6만 |
|---|
| 2026.01.15 | ₩8,674 | ₩9,808 | ₩8,354 | ₩8,888 | +2.46% | 143.5만 |
|---|
| 2026.01.14 | ₩7,753 | ₩8,674 | ₩7,366 | ₩8,634 | +11.36% | 85.1만 |
|---|
| 2026.01.13 | ₩8,314 | ₩8,407 | ₩7,580 | ₩7,633 | -8.19% | 80.8만 |
|---|
| 2026.01.12 | ₩7,994 | ₩8,634 | ₩7,607 | ₩8,140 | +1.84% | 134만 |
|---|
| 2026.01.09 | ₩8,140 | ₩8,394 | ₩7,727 | ₩8,047 | -1.15% | 106.5만 |
|---|
| 2026.01.08 | ₩7,233 | ₩7,593 | ₩6,953 | ₩7,540 | +4.24% | 56.5만 |
|---|
| 2026.01.07 | ₩7,553 | ₩7,764 | ₩7,119 | ₩7,260 | -3.89% | 62.8만 |
|---|
| 2026.01.06 | ₩7,580 | ₩8,474 | ₩7,079 | ₩7,553 | -0.35% | 154.5만 |
|---|
| 2026.01.05 | ₩7,153 | ₩8,114 | ₩7,113 | ₩7,473 | +4.48% | 145.6만 |
|---|
| 2026.01.02 | ₩6,325 | ₩7,073 | ₩6,325 | ₩6,993 | +10.55% | 75.8만 |
|---|
| 2025.12.31 | ₩6,272 | ₩6,340 | ₩5,914 | ₩6,165 | -1.70% | 85.5만 |
|---|
| 2025.12.30 | ₩6,005 | ₩6,459 | ₩5,658 | ₩6,272 | +4.44% | 166.8만 |
|---|
| 2025.12.29 | ₩5,858 | ₩6,045 | ₩5,325 | ₩5,498 | -6.15% | 83만 |
|---|
| 2025.12.26 | ₩5,925 | ₩6,139 | ₩5,538 | ₩5,938 | +0.23% | 60.6만 |
|---|
| 2025.12.24 | ₩6,059 | ₩6,085 | ₩5,714 | ₩6,005 | -0.88% | 49.7만 |
|---|
| 2025.12.23 | ₩6,512 | ₩6,592 | ₩5,925 | ₩5,965 | -8.40% | 75.4만 |
|---|
| 2025.12.22 | ₩6,939 | ₩7,273 | ₩6,452 | ₩6,512 | -6.15% | 79.8만 |
|---|
| 2025.12.19 | ₩6,659 | ₩7,059 | ₩6,619 | ₩6,739 | +1.20% | 61.7만 |
|---|
| 2025.12.18 | ₩6,552 | ₩6,726 | ₩6,392 | ₩6,472 | -1.22% | 53.8만 |
|---|
| 2025.12.17 | ₩6,993 | ₩7,126 | ₩6,287 | ₩6,392 | -8.59% | 82.5만 |
|---|
| 2025.12.16 | ₩6,712 | ₩7,113 | ₩6,486 | ₩7,006 | +4.37% | 53.6만 |
|---|
| 2025.12.15 | ₩7,540 | ₩7,647 | ₩6,672 | ₩6,873 | -8.85% | 69만 |
|---|
| 2025.12.12 | ₩7,673 | ₩8,180 | ₩7,366 | ₩7,607 | -0.87% | 80.4만 |
|---|
| 2025.12.11 | ₩6,939 | ₩7,980 | ₩6,606 | ₩7,833 | +12.88% | 88.7만 |
|---|
| 2025.12.10 | ₩7,620 | ₩7,913 | ₩6,886 | ₩7,046 | -7.53% | 70.7만 |
|---|
| 2025.12.09 | ₩7,340 | ₩7,947 | ₩7,312 | ₩7,580 | +3.27% | 51.3만 |
|---|
| 2025.12.08 | ₩7,860 | ₩8,314 | ₩7,413 | ₩7,526 | -4.24% | 67.6만 |
|---|
| 2025.12.05 | ₩8,300 | ₩8,554 | ₩7,820 | ₩7,873 | -5.14% | 97.7만 |
|---|
| 2025.12.04 | ₩7,233 | ₩8,541 | ₩7,139 | ₩8,220 | +13.65% | 164.7만 |
|---|
| 2025.12.03 | ₩6,379 | ₩7,446 | ₩6,059 | ₩7,326 | +14.85% | 107.5만 |
|---|
| 2025.12.02 | ₩6,072 | ₩6,512 | ₩5,845 | ₩6,192 | +1.98% | 89.1만 |
|---|
| 2025.12.01 | ₩6,059 | ₩6,179 | ₩5,618 | ₩5,658 | -6.61% | 40.3만 |
|---|
| 2025.11.28 | ₩5,872 | ₩6,406 | ₩5,704 | ₩6,219 | +5.91% | 31.5만 |
|---|
| 2025.11.26 | ₩5,765 | ₩6,097 | ₩5,525 | ₩5,792 | +0.46% | 53.6만 |
|---|
| 2025.11.25 | ₩5,672 | ₩5,938 | ₩5,231 | ₩5,872 | +3.53% | 72.5만 |
|---|
| 2025.11.24 | ₩6,072 | ₩6,269 | ₩5,632 | ₩5,672 | -6.59% | 83.8만 |
|---|
| 2025.11.21 | ₩5,632 | ₩6,432 | ₩5,619 | ₩5,952 | +5.69% | 112.1만 |
|---|
| 2025.11.20 | ₩6,873 | ₩7,640 | ₩5,658 | ₩5,685 | -17.28% | 231.4만 |
|---|
| 2025.11.19 | ₩6,365 | ₩6,873 | ₩5,872 | ₩6,125 | -3.77% | 134.9만 |
|---|
| 2025.11.18 | ₩5,338 | ₩6,379 | ₩5,271 | ₩6,299 | +18.00% | 100만 |
|---|
| 2025.11.17 | ₩5,632 | ₩6,232 | ₩4,978 | ₩5,445 | -3.32% | 161.3만 |
|---|
| 2025.11.14 | ₩6,159 | ₩6,392 | ₩5,752 | ₩6,139 | -0.33% | 158만 |
|---|
| 2025.11.13 | ₩7,380 | ₩7,380 | ₩6,272 | ₩6,352 | -13.92% | 159.4만 |
|---|
| 2025.11.12 | ₩7,807 | ₩7,927 | ₩7,006 | ₩7,607 | -2.56% | 144.6만 |
|---|
| 2025.11.11 | ₩8,381 | ₩8,381 | ₩7,607 | ₩7,927 | -5.41% | 69.2만 |
|---|
| 2025.11.10 | ₩9,261 | ₩9,328 | ₩8,154 | ₩8,381 | -9.51% | 77.3만 |
|---|
| 2025.11.07 | ₩8,100 | ₩9,197 | ₩7,767 | ₩8,754 | +8.07% | 85.5만 |
|---|
| 2025.11.06 | ₩9,248 | ₩9,328 | ₩8,327 | ₩8,447 | -8.66% | 91.1만 |
|---|
| 2025.11.05 | ₩9,128 | ₩9,742 | ₩8,674 | ₩9,488 | +3.95% | 90만 |
|---|
| 2025.11.04 | ₩9,542 | ₩9,542 | ₩8,354 | ₩8,754 | -8.25% | 225.9만 |
|---|
| 2025.11.03 | ₩10,969 | ₩11,154 | ₩10,037 | ₩10,142 | -7.54% | 98.7만 |
|---|
| 2025.10.31 | ₩11,023 | ₩11,517 | ₩10,676 | ₩11,210 | +1.69% | 72.9만 |
|---|
| 2025.10.30 | ₩11,477 | ₩11,543 | ₩10,476 | ₩10,809 | -5.81% | 135.3만 |
|---|
| 2025.10.29 | ₩12,010 | ₩12,331 | ₩11,263 | ₩11,823 | -1.56% | 135.2만 |
|---|
| 2025.10.28 | ₩12,744 | ₩13,879 | ₩12,170 | ₩12,371 | -2.93% | 139.6만 |
|---|
| 2025.10.27 | ₩12,010 | ₩13,331 | ₩11,343 | ₩12,984 | +8.11% | 167.3만 |
|---|
| 2025.10.24 | ₩13,505 | ₩14,546 | ₩11,510 | ₩11,517 | -14.72% | 246.9만 |
|---|
| 2025.10.23 | ₩11,343 | ₩13,339 | ₩10,823 | ₩12,664 | +11.65% | 254.9만 |
|---|
| 2025.10.22 | ₩12,010 | ₩12,397 | ₩9,955 | ₩11,063 | -7.89% | 353.5만 |
|---|
| 2025.10.21 | ₩16,441 | ₩16,590 | ₩11,717 | ₩11,810 | -28.17% | 588.4만 |
|---|
| 2025.10.20 | ₩18,015 | ₩18,193 | ₩15,280 | ₩17,161 | -4.74% | 289.9만 |
|---|
| 2025.10.17 | ₩17,628 | ₩19,056 | ₩16,254 | ₩17,615 | -0.08% | 364.9만 |
|---|
| 2025.10.16 | ₩23,487 | ₩23,687 | ₩16,814 | ₩17,048 | -27.41% | 589.5만 |
|---|
| 2025.10.15 | ₩25,882 | ₩26,690 | ₩20,564 | ₩22,966 | -11.27% | 560.3만 |
|---|
| 2025.10.14 | ₩24,488 | ₩29,232 | ₩22,086 | ₩23,634 | -3.49% | 505.4만 |
|---|
| 2025.10.13 | ₩20,551 | ₩24,648 | ₩18,749 | ₩24,368 | +18.57% | 460.9만 |
|---|
| 2025.10.10 | ₩21,138 | ₩23,340 | ₩18,616 | ₩20,831 | -1.45% | 387.9만 |
|---|