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 | ₩4,462 | ₩4,462 | ₩4,115 | ₩4,221 | -5.39% | 29.4만 |
| 2026.10.08 | ₩4,489 | ₩4,509 | ₩4,235 | ₩4,368 | -2.68% | 24.7만 |
| 2026.10.07 | ₩4,742 | ₩4,742 | ₩4,422 | ₩4,515 | -4.79% | 25.7만 |
| 2026.10.06 | ₩4,649 | ₩5,063 | ₩4,636 | ₩4,809 | +3.45% | 30.1만 |
| 2026.10.05 | ₩4,809 | ₩4,836 | ₩4,515 | ₩4,595 | -4.44% | 17.2만 |
| 2026.10.02 | ₩4,782 | ₩4,823 | ₩4,636 | ₩4,689 | -1.96% | 19.1만 |
| 2026.10.01 | ₩4,529 | ₩4,676 | ₩4,408 | ₩4,649 | +2.65% | 20.5만 |
| 2026.09.30 | ₩4,475 | ₩4,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,529 |
| +1.19% |
| 39.6만 |
| 2026.09.29 | ₩4,609 | ₩4,662 | ₩4,382 | ₩4,448 | -3.48% | 36만 |
|---|
| 2026.09.28 | ₩4,609 | ₩4,849 | ₩4,542 | ₩4,542 | -1.45% | 25.7만 |
|---|
| 2026.09.25 | ₩4,863 | ₩4,916 | ₩4,669 | ₩4,716 | -3.02% | 33.4만 |
|---|
| 2026.09.24 | ₩4,996 | ₩5,063 | ₩4,595 | ₩4,849 | -2.94% | 70.6만 |
|---|
| 2026.09.23 | ₩5,370 | ₩5,404 | ₩4,849 | ₩4,876 | -9.20% | 80.2만 |
|---|
| 2026.09.22 | ₩5,557 | ₩5,771 | ₩5,370 | ₩5,397 | -2.88% | 34.1만 |
|---|
| 2026.09.21 | ₩5,517 | ₩5,731 | ₩5,464 | ₩5,517 | 0.00% | 50.5만 |
|---|
| 2026.09.18 | ₩5,611 | ₩5,677 | ₩5,317 | ₩5,317 | -5.24% | 436.3만 |
|---|
| 2026.09.17 | ₩5,784 | ₩5,887 | ₩5,303 | ₩5,611 | -3.00% | 104.3만 |
|---|
| 2026.09.16 | ₩6,225 | ₩6,345 | ₩5,277 | ₩5,577 | -10.41% | 70.1만 |
|---|
| 2026.09.15 | ₩6,332 | ₩6,332 | ₩5,931 | ₩6,132 | -3.16% | 34.7만 |
|---|
| 2026.09.14 | ₩6,679 | ₩6,894 | ₩6,292 | ₩6,305 | -5.60% | 42.5만 |
|---|
| 2026.09.11 | ₩7,094 | ₩7,187 | ₩6,813 | ₩6,826 | -3.77% | 13.2만 |
|---|
| 2026.09.10 | ₩7,134 | ₩7,267 | ₩7,013 | ₩7,013 | -1.69% | 14만 |
|---|
| 2026.09.09 | ₩7,427 | ₩7,668 | ₩7,254 | ₩7,281 | -1.98% | 15.5만 |
|---|
| 2026.09.08 | ₩7,013 | ₩7,615 | ₩7,013 | ₩7,561 | +7.81% | 26.3만 |
|---|
| 2026.09.04 | ₩6,679 | ₩7,080 | ₩6,639 | ₩7,040 | +5.40% | 28.1만 |
|---|
| 2026.09.03 | ₩7,040 | ₩7,107 | ₩6,666 | ₩6,706 | -4.74% | 31.6만 |
|---|
| 2026.09.02 | ₩6,786 | ₩7,080 | ₩6,679 | ₩6,920 | +1.97% | 19.6만 |
|---|
| 2026.09.01 | ₩7,134 | ₩7,207 | ₩6,693 | ₩6,713 | -5.90% | 32.4만 |
|---|
| 2026.08.31 | ₩7,615 | ₩7,815 | ₩7,107 | ₩7,200 | -5.44% | 36만 |
|---|
| 2026.08.28 | ₩8,029 | ₩8,055 | ₩7,347 | ₩7,534 | -6.16% | 50만 |
|---|
| 2026.08.27 | ₩7,668 | ₩8,122 | ₩7,668 | ₩8,029 | +4.70% | 20.6만 |
|---|
| 2026.08.26 | ₩7,721 | ₩8,042 | ₩7,441 | ₩7,708 | -0.17% | 20.5만 |
|---|
| 2026.08.25 | ₩7,668 | ₩8,002 | ₩7,601 | ₩7,842 | +2.26% | 12.4만 |
|---|
| 2026.08.24 | ₩8,082 | ₩8,109 | ₩7,521 | ₩7,574 | -6.28% | 22만 |
|---|
| 2026.08.21 | ₩7,882 | ₩8,550 | ₩7,788 | ₩8,176 | +3.73% | 35.4만 |
|---|
| 2026.08.20 | ₩8,376 | ₩8,630 | ₩7,481 | ₩7,708 | -7.97% | 34.7만 |
|---|
| 2026.08.19 | ₩7,922 | ₩8,407 | ₩7,868 | ₩8,282 | +4.55% | 24.5만 |
|---|
| 2026.08.18 | ₩7,922 | ₩8,015 | ₩7,828 | ₩7,828 | -1.18% | 14.3만 |
|---|
| 2026.08.17 | ₩8,176 | ₩8,216 | ₩7,735 | ₩8,002 | -2.12% | 18.3만 |
|---|
| 2026.08.14 | ₩8,269 | ₩8,323 | ₩8,069 | ₩8,142 | -1.53% | 12.9만 |
|---|
| 2026.08.13 | ₩8,095 | ₩8,423 | ₩7,918 | ₩8,202 | +1.32% | 19만 |
|---|
| 2026.08.12 | ₩8,082 | ₩8,176 | ₩7,721 | ₩8,042 | -0.50% | 15.8만 |
|---|
| 2026.08.11 | ₩8,042 | ₩8,229 | ₩7,802 | ₩7,855 | -2.33% | 17.9만 |
|---|
| 2026.08.10 | ₩7,935 | ₩8,015 | ₩7,615 | ₩7,802 | -1.68% | 20.2만 |
|---|
| 2026.08.07 | ₩8,029 | ₩8,095 | ₩7,414 | ₩7,681 | -4.33% | 29.3만 |
|---|
| 2026.08.06 | ₩7,574 | ₩8,002 | ₩7,534 | ₩7,655 | +1.06% | 23.5만 |
|---|
| 2026.08.05 | ₩8,282 | ₩8,282 | ₩7,414 | ₩7,695 | -7.10% | 53.3만 |
|---|
| 2026.08.04 | ₩6,973 | ₩8,349 | ₩6,913 | ₩8,296 | +18.97% | 113만 |
|---|
| 2026.08.03 | ₩6,866 | ₩7,000 | ₩6,426 | ₩6,853 | -0.19% | 43.2만 |
|---|
| 2026.07.31 | ₩7,040 | ₩7,815 | ₩6,559 | ₩6,866 | -2.47% | 275.7만 |
|---|
| 2026.07.30 | ₩6,800 | ₩7,421 | ₩6,800 | ₩6,987 | +2.75% | 56.2만 |
|---|
| 2026.07.29 | ₩6,880 | ₩7,040 | ₩6,486 | ₩6,532 | -5.05% | 43.9만 |
|---|
| 2026.07.28 | ₩6,786 | ₩7,147 | ₩6,666 | ₩6,973 | +2.76% | 43.9만 |
|---|
| 2026.07.27 | ₩6,786 | ₩7,020 | ₩6,412 | ₩6,906 | +1.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,227 | ₩7,227 | ₩6,567 | ₩6,746 | -6.65% | 27.7만 |
|---|
| 2026.07.23 | ₩7,120 | ₩7,454 | ₩7,013 | ₩7,240 | +1.69% | 24.9만 |
|---|
| 2026.07.22 | ₩7,361 | ₩7,788 | ₩7,107 | ₩7,134 | -3.09% | 28.4만 |
|---|
| 2026.07.21 | ₩6,960 | ₩7,782 | ₩6,939 | ₩7,361 | +5.76% | 69.4만 |
|---|
| 2026.07.20 | ₩6,239 | ₩6,947 | ₩6,025 | ₩6,866 | +10.06% | 42.4만 |
|---|
| 2026.07.17 | ₩6,065 | ₩6,225 | ₩5,677 | ₩6,132 | +1.10% | 27.6만 |
|---|
| 2026.07.16 | ₩6,412 | ₩6,458 | ₩6,065 | ₩6,345 | -1.04% | 31.7만 |
|---|
| 2026.07.15 | ₩6,546 | ₩6,826 | ₩6,158 | ₩6,479 | -1.02% | 34.9만 |
|---|
| 2026.07.14 | ₩6,198 | ₩6,586 | ₩6,092 | ₩6,573 | +6.03% | 22.4만 |
|---|
| 2026.07.13 | ₩6,586 | ₩6,586 | ₩6,105 | ₩6,198 | -5.88% | 21.7만 |
|---|
| 2026.07.10 | ₩6,479 | ₩6,626 | ₩6,359 | ₩6,599 | +1.86% | 10.4만 |
|---|
| 2026.07.09 | ₩6,305 | ₩6,599 | ₩6,212 | ₩6,506 | +3.18% | 21만 |
|---|
| 2026.07.08 | ₩6,038 | ₩6,365 | ₩6,011 | ₩6,305 | +4.42% | 23.5만 |
|---|
| 2026.07.07 | ₩6,292 | ₩6,332 | ₩5,985 | ₩6,239 | -0.85% | 39.6만 |
|---|
| 2026.07.06 | ₩6,198 | ₩6,439 | ₩5,931 | ₩6,105 | -1.51% | 19.3만 |
|---|
| 2026.07.02 | ₩6,599 | ₩6,826 | ₩6,098 | ₩6,172 | -6.48% | 30.7만 |
|---|
| 2026.07.01 | ₩6,546 | ₩6,800 | ₩6,279 | ₩6,506 | -0.61% | 20.4만 |
|---|
| 2026.06.30 | ₩6,573 | ₩6,653 | ₩6,332 | ₩6,573 | 0.00% | 21.6만 |
|---|
| 2026.06.29 | ₩6,105 | ₩6,466 | ₩6,105 | ₩6,265 | +2.63% | 20.4만 |
|---|
| 2026.06.26 | ₩5,918 | ₩6,479 | ₩5,851 | ₩6,319 | +6.77% | 23.5만 |
|---|
| 2026.06.25 | ₩6,412 | ₩6,412 | ₩5,798 | ₩6,011 | -6.25% | 30만 |
|---|
| 2026.06.24 | ₩6,653 | ₩6,686 | ₩6,145 | ₩6,212 | -6.63% | 26.1만 |
|---|
| 2026.06.23 | ₩6,279 | ₩7,000 | ₩6,279 | ₩6,786 | +8.09% | 31.1만 |
|---|
| 2026.06.22 | ₩6,706 | ₩6,786 | ₩6,492 | ₩6,546 | -2.39% | 23.4만 |
|---|
| 2026.06.18 | ₩6,706 | ₩6,987 | ₩6,479 | ₩6,866 | +2.39% | 46.1만 |
|---|
| 2026.06.17 | ₩6,679 | ₩7,107 | ₩6,519 | ₩6,719 | +0.60% | 34.4만 |
|---|
| 2026.06.16 | ₩7,013 | ₩7,321 | ₩6,579 | ₩6,679 | -4.76% | 58.8만 |
|---|
| 2026.06.15 | ₩7,134 | ₩7,468 | ₩6,666 | ₩6,826 | -4.31% | 26.7만 |
|---|
| 2026.06.12 | ₩7,134 | ₩7,267 | ₩6,846 | ₩6,987 | -2.06% | 25.7만 |
|---|
| 2026.06.11 | ₩6,679 | ₩7,051 | ₩6,653 | ₩7,000 | +4.80% | 24.7만 |
|---|
| 2026.06.10 | ₩6,773 | ₩6,973 | ₩6,552 | ₩6,586 | -2.76% | 30.6만 |
|---|
| 2026.06.09 | ₩7,508 | ₩7,534 | ₩6,746 | ₩6,840 | -8.90% | 41.9만 |
|---|
| 2026.06.08 | ₩7,615 | ₩7,615 | ₩7,174 | ₩7,441 | -2.28% | 32.4만 |
|---|
| 2026.06.05 | ₩7,868 | ₩7,962 | ₩7,214 | ₩7,481 | -4.92% | 37만 |
|---|
| 2026.06.04 | ₩8,095 | ₩8,236 | ₩7,882 | ₩8,122 | +0.33% | 12.9만 |
|---|
| 2026.06.03 | ₩8,830 | ₩8,830 | ₩8,095 | ₩8,149 | -7.72% | 26.4만 |
|---|
| 2026.06.02 | ₩8,456 | ₩8,937 | ₩8,443 | ₩8,710 | +3.00% | 30.6만 |
|---|
| 2026.06.01 | ₩8,109 | ₩8,737 | ₩8,029 | ₩8,483 | +4.61% | 36.4만 |
|---|
| 2026.05.29 | ₩8,269 | ₩8,389 | ₩7,661 | ₩8,229 | -0.48% | 23.5만 |
|---|
| 2026.05.28 | ₩8,189 | ₩8,443 | ₩7,948 | ₩8,149 | -0.49% | 21.8만 |
|---|
| 2026.05.27 | ₩8,162 | ₩8,737 | ₩8,069 | ₩8,296 | +1.64% | 28.9만 |
|---|
| 2026.05.26 | ₩8,830 | ₩9,258 | ₩8,323 | ₩8,349 | -5.45% | 47.3만 |
|---|
| 2026.05.22 | ₩8,055 | ₩8,964 | ₩8,042 | ₩8,616 | +6.97% | 60.9만 |
|---|
| 2026.05.21 | ₩7,347 | ₩8,002 | ₩7,274 | ₩7,935 | +8.00% | 27.5만 |
|---|
| 2026.05.20 | ₩7,080 | ₩7,387 | ₩7,013 | ₩7,321 | +3.40% | 21.3만 |
|---|
| 2026.05.19 | ₩7,214 | ₩7,214 | ₩6,785 | ₩7,000 | -2.96% | 32.3만 |
|---|
| 2026.05.18 | ₩7,761 | ₩7,761 | ₩7,053 | ₩7,187 | -7.40% | 41.1만 |
|---|
| 2026.05.15 | ₩8,149 | ₩8,149 | ₩7,695 | ₩7,802 | -4.26% | 45.4만 |
|---|
| 2026.05.14 | ₩7,922 | ₩8,683 | ₩7,615 | ₩8,469 | +6.91% | 48.1만 |
|---|
| 2026.05.13 | ₩7,975 | ₩8,115 | ₩7,695 | ₩7,828 | -1.84% | 22.1만 |
|---|
| 2026.05.12 | ₩8,069 | ₩8,069 | ₩7,615 | ₩7,975 | -1.16% | 23.5만 |
|---|
| 2026.05.11 | ₩7,641 | ₩8,550 | ₩7,481 | ₩8,095 | +5.94% | 41.8만 |
|---|
| 2026.05.08 | ₩8,189 | ₩8,189 | ₩7,294 | ₩7,721 | -5.71% | 44.5만 |
|---|
| 2026.05.07 | ₩8,990 | ₩8,990 | ₩7,822 | ₩7,908 | -12.04% | 79.8만 |
|---|
| 2026.05.06 | ₩8,389 | ₩9,021 | ₩8,002 | ₩8,870 | +5.73% | 69.5만 |
|---|
| 2026.05.05 | ₩8,162 | ₩8,523 | ₩7,842 | ₩8,095 | -0.82% | 31.1만 |
|---|
| 2026.05.04 | ₩8,416 | ₩8,556 | ₩8,055 | ₩8,162 | -3.02% | 21.8만 |
|---|
| 2026.05.01 | ₩8,416 | ₩8,469 | ₩8,062 | ₩8,416 | 0.00% | 24.5만 |
|---|
| 2026.04.30 | ₩8,136 | ₩8,456 | ₩7,935 | ₩8,363 | +2.79% | 39.9만 |
|---|
| 2026.04.29 | ₩8,550 | ₩8,550 | ₩7,641 | ₩7,975 | -6.72% | 53.5만 |
|---|
| 2026.04.28 | ₩8,697 | ₩8,857 | ₩8,229 | ₩8,469 | -2.61% | 96만 |
|---|
| 2026.04.27 | ₩9,431 | ₩9,618 | ₩8,890 | ₩9,258 | -1.84% | 66.7만 |
|---|
| 2026.04.24 | ₩10,587 | ₩10,587 | ₩9,057 | ₩9,698 | -8.39% | 131.2만 |
|---|
| 2026.04.23 | ₩9,812 | ₩10,580 | ₩9,752 | ₩10,313 | +5.11% | 149.7만 |
|---|
| 2026.04.22 | ₩9,004 | ₩9,992 | ₩8,817 | ₩9,752 | +8.31% | 121.7만 |
|---|
| 2026.04.21 | ₩8,015 | ₩8,763 | ₩7,928 | ₩8,456 | +5.50% | 99.5만 |
|---|
| 2026.04.20 | ₩7,882 | ₩8,269 | ₩7,815 | ₩8,069 | +2.37% | 41.5만 |
|---|
| 2026.04.17 | ₩7,828 | ₩8,683 | ₩7,615 | ₩8,095 | +3.41% | 69.6만 |
|---|
| 2026.04.16 | ₩8,095 | ₩8,149 | ₩6,920 | ₩7,748 | -4.29% | 89.5만 |
|---|
| 2026.04.15 | ₩7,227 | ₩8,136 | ₩7,227 | ₩8,055 | +11.46% | 81만 |
|---|
| 2026.04.14 | ₩6,920 | ₩7,481 | ₩6,840 | ₩7,334 | +5.98% | 81.2만 |
|---|
| 2026.04.13 | ₩6,359 | ₩6,746 | ₩6,292 | ₩6,653 | +4.62% | 32.5만 |
|---|
| 2026.04.10 | ₩6,359 | ₩6,813 | ₩6,359 | ₩6,452 | +1.47% | 37.2만 |
|---|
| 2026.04.09 | ₩6,172 | ₩6,506 | ₩5,838 | ₩6,319 | +2.38% | 30만 |
|---|
| 2026.04.08 | ₩6,065 | ₩6,265 | ₩5,865 | ₩5,985 | -1.32% | 48.2만 |
|---|
| 2026.04.07 | ₩5,905 | ₩5,931 | ₩5,617 | ₩5,718 | -3.17% | 43.3만 |
|---|
| 2026.04.06 | ₩6,132 | ₩6,279 | ₩5,958 | ₩6,038 | -1.53% | 25.3만 |
|---|
| 2026.04.02 | ₩5,824 | ₩6,198 | ₩5,771 | ₩6,052 | +3.90% | 38.7만 |
|---|
| 2026.04.01 | ₩6,359 | ₩6,399 | ₩6,038 | ₩6,038 | -5.04% | 23.2만 |
|---|
| 2026.03.31 | ₩5,998 | ₩6,252 | ₩5,851 | ₩6,198 | +3.34% | 36.4만 |
|---|
| 2026.03.30 | ₩6,359 | ₩6,372 | ₩5,811 | ₩5,838 | -8.19% | 28.7만 |
|---|
| 2026.03.27 | ₩6,225 | ₩6,252 | ₩5,947 | ₩6,038 | -3.00% | 61.3만 |
|---|
| 2026.03.26 | ₩6,599 | ₩6,813 | ₩6,305 | ₩6,332 | -4.05% | 49.1만 |
|---|
| 2026.03.25 | ₩6,686 | ₩6,933 | ₩6,546 | ₩6,653 | -0.50% | 57.9만 |
|---|
| 2026.03.24 | ₩6,479 | ₩6,626 | ₩6,305 | ₩6,559 | +1.24% | 36.7만 |
|---|
| 2026.03.23 | ₩7,013 | ₩7,013 | ₩6,345 | ₩6,506 | -7.24% | 83.5만 |
|---|
| 2026.03.20 | ₩5,771 | ₩6,826 | ₩5,504 | ₩6,826 | +18.29% | 519.1만 |
|---|
| 2026.03.19 | ₩5,611 | ₩5,865 | ₩5,357 | ₩5,758 | +2.62% | 38만 |
|---|
| 2026.03.18 | ₩5,824 | ₩5,991 | ₩5,677 | ₩5,811 | -0.23% | 26.5만 |
|---|
| 2026.03.17 | ₩5,691 | ₩5,865 | ₩5,657 | ₩5,851 | +2.82% | 19.6만 |
|---|
| 2026.03.16 | ₩5,544 | ₩5,771 | ₩5,444 | ₩5,624 | +1.45% | 25.5만 |
|---|
| 2026.03.13 | ₩5,931 | ₩6,038 | ₩5,504 | ₩5,544 | -6.53% | 20.4만 |
|---|
| 2026.03.12 | ₩5,824 | ₩6,031 | ₩5,731 | ₩5,744 | -1.38% | 25.9만 |
|---|
| 2026.03.11 | ₩5,450 | ₩5,958 | ₩5,450 | ₩5,945 | +9.07% | 30.5만 |
|---|
| 2026.03.10 | ₩5,504 | ₩5,664 | ₩5,437 | ₩5,450 | -0.97% | 22.8만 |
|---|
| 2026.03.09 | ₩5,223 | ₩5,490 | ₩5,023 | ₩5,464 | +4.60% | 61.6만 |
|---|
| 2026.03.06 | ₩5,611 | ₩5,784 | ₩5,330 | ₩5,357 | -4.52% | 69.4만 |
|---|
| 2026.03.05 | ₩5,891 | ₩5,998 | ₩5,664 | ₩5,824 | -1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩5,784 | ₩5,926 | ₩5,679 | ₩5,891 | +1.85% | 24.2만 |
|---|
| 2026.03.03 | ₩5,691 | ₩5,848 | ₩5,517 | ₩5,744 | +0.94% | 25만 |
|---|
| 2026.03.02 | ₩5,664 | ₩6,011 | ₩5,611 | ₩5,985 | +5.66% | 30만 |
|---|
| 2026.02.27 | ₩6,078 | ₩6,239 | ₩5,704 | ₩5,891 | -3.08% | 37만 |
|---|
| 2026.02.26 | ₩6,613 | ₩6,798 | ₩6,132 | ₩6,265 | -5.25% | 68.3만 |
|---|
| 2026.02.25 | ₩6,599 | ₩7,013 | ₩6,351 | ₩6,639 | +0.61% | 87.9만 |
|---|
| 2026.02.24 | ₩5,851 | ₩6,524 | ₩5,798 | ₩6,412 | +9.59% | 40.7만 |
|---|
| 2026.02.23 | ₩5,744 | ₩6,025 | ₩5,637 | ₩5,851 | +1.86% | 50.3만 |
|---|
| 2026.02.20 | ₩6,025 | ₩6,038 | ₩5,517 | ₩5,611 | -6.87% | 48.1만 |
|---|
| 2026.02.19 | ₩5,437 | ₩5,784 | ₩5,330 | ₩5,744 | +5.65% | 27.8만 |
|---|
| 2026.02.18 | ₩5,771 | ₩5,945 | ₩5,453 | ₩5,531 | -4.17% | 48.5만 |
|---|
| 2026.02.17 | ₩5,597 | ₩5,878 | ₩5,450 | ₩5,758 | +2.86% | 28.3만 |
|---|
| 2026.02.13 | ₩5,771 | ₩5,918 | ₩5,504 | ₩5,637 | -2.31% | 46.2만 |
|---|
| 2026.02.12 | ₩6,132 | ₩6,132 | ₩5,718 | ₩5,784 | -5.66% | 34만 |
|---|
| 2026.02.11 | ₩6,065 | ₩6,219 | ₩5,798 | ₩6,145 | +1.32% | 24.4만 |
|---|
| 2026.02.10 | ₩6,145 | ₩6,345 | ₩5,945 | ₩5,971 | -2.83% | 28.6만 |
|---|
| 2026.02.09 | ₩5,998 | ₩6,339 | ₩5,771 | ₩6,145 | +2.45% | 47만 |
|---|
| 2026.02.06 | ₩5,417 | ₩6,011 | ₩5,330 | ₩5,945 | +9.74% | 64.8만 |
|---|
| 2026.02.05 | ₩5,624 | ₩5,664 | ₩5,197 | ₩5,223 | -7.13% | 59.4만 |
|---|
| 2026.02.04 | ₩6,279 | ₩6,399 | ₩5,464 | ₩5,691 | -9.36% | 73.9만 |
|---|
| 2026.02.03 | ₩6,078 | ₩6,599 | ₩5,985 | ₩6,319 | +3.96% | 55.2만 |
|---|
| 2026.02.02 | ₩6,479 | ₩6,559 | ₩6,052 | ₩6,132 | -5.36% | 57.2만 |
|---|
| 2026.01.30 | ₩6,666 | ₩7,073 | ₩6,372 | ₩6,653 | -0.20% | 52.5만 |
|---|
| 2026.01.29 | ₩7,508 | ₩7,668 | ₩6,579 | ₩6,813 | -9.25% | 61.3만 |
|---|
| 2026.01.28 | ₩7,534 | ₩7,655 | ₩7,200 | ₩7,481 | -0.71% | 59.9만 |
|---|
| 2026.01.27 | ₩7,508 | ₩7,748 | ₩7,214 | ₩7,468 | -0.53% | 55.4만 |
|---|
| 2026.01.26 | ₩8,282 | ₩8,282 | ₩7,281 | ₩7,494 | -9.52% | 70.3만 |
|---|
| 2026.01.23 | ₩8,550 | ₩8,687 | ₩8,029 | ₩8,109 | -5.16% | 42만 |
|---|
| 2026.01.22 | ₩8,082 | ₩9,017 | ₩7,824 | ₩8,483 | +4.96% | 79.7만 |
|---|
| 2026.01.21 | ₩8,256 | ₩8,550 | ₩7,207 | ₩7,895 | -4.37% | 94.2만 |
|---|
| 2026.01.20 | ₩8,510 | ₩8,603 | ₩7,695 | ₩7,908 | -7.06% | 80.7만 |
|---|
| 2026.01.16 | ₩8,950 | ₩9,231 | ₩8,697 | ₩8,884 | -0.75% | 56.6만 |
|---|
| 2026.01.15 | ₩8,683 | ₩9,819 | ₩8,363 | ₩8,897 | +2.46% | 143.5만 |
|---|
| 2026.01.14 | ₩7,761 | ₩8,683 | ₩7,374 | ₩8,643 | +11.36% | 85.1만 |
|---|
| 2026.01.13 | ₩8,323 | ₩8,416 | ₩7,588 | ₩7,641 | -8.19% | 80.8만 |
|---|
| 2026.01.12 | ₩8,002 | ₩8,643 | ₩7,615 | ₩8,149 | +1.84% | 134만 |
|---|
| 2026.01.09 | ₩8,149 | ₩8,403 | ₩7,735 | ₩8,055 | -1.15% | 106.5만 |
|---|
| 2026.01.08 | ₩7,240 | ₩7,601 | ₩6,960 | ₩7,548 | +4.24% | 56.5만 |
|---|
| 2026.01.07 | ₩7,561 | ₩7,772 | ₩7,127 | ₩7,267 | -3.89% | 62.8만 |
|---|
| 2026.01.06 | ₩7,588 | ₩8,483 | ₩7,087 | ₩7,561 | -0.35% | 154.5만 |
|---|
| 2026.01.05 | ₩7,160 | ₩8,122 | ₩7,120 | ₩7,481 | +4.48% | 145.6만 |
|---|
| 2026.01.02 | ₩6,332 | ₩7,080 | ₩6,332 | ₩7,000 | +10.55% | 75.8만 |
|---|
| 2025.12.31 | ₩6,279 | ₩6,347 | ₩5,921 | ₩6,172 | -1.70% | 85.5만 |
|---|
| 2025.12.30 | ₩6,011 | ₩6,466 | ₩5,664 | ₩6,279 | +4.44% | 166.8만 |
|---|
| 2025.12.29 | ₩5,865 | ₩6,052 | ₩5,330 | ₩5,504 | -6.15% | 83만 |
|---|
| 2025.12.26 | ₩5,931 | ₩6,145 | ₩5,544 | ₩5,945 | +0.23% | 60.6만 |
|---|
| 2025.12.24 | ₩6,065 | ₩6,092 | ₩5,720 | ₩6,011 | -0.88% | 49.7만 |
|---|
| 2025.12.23 | ₩6,519 | ₩6,599 | ₩5,931 | ₩5,971 | -8.40% | 75.4만 |
|---|
| 2025.12.22 | ₩6,947 | ₩7,281 | ₩6,459 | ₩6,519 | -6.15% | 79.8만 |
|---|
| 2025.12.19 | ₩6,666 | ₩7,067 | ₩6,626 | ₩6,746 | +1.20% | 61.7만 |
|---|
| 2025.12.18 | ₩6,559 | ₩6,733 | ₩6,399 | ₩6,479 | -1.22% | 53.8만 |
|---|
| 2025.12.17 | ₩7,000 | ₩7,134 | ₩6,293 | ₩6,399 | -8.59% | 82.5만 |
|---|
| 2025.12.16 | ₩6,719 | ₩7,120 | ₩6,492 | ₩7,013 | +4.37% | 53.6만 |
|---|
| 2025.12.15 | ₩7,548 | ₩7,655 | ₩6,679 | ₩6,880 | -8.85% | 69만 |
|---|
| 2025.12.12 | ₩7,681 | ₩8,189 | ₩7,374 | ₩7,615 | -0.87% | 80.4만 |
|---|
| 2025.12.11 | ₩6,947 | ₩7,989 | ₩6,613 | ₩7,842 | +12.88% | 88.7만 |
|---|
| 2025.12.10 | ₩7,628 | ₩7,922 | ₩6,893 | ₩7,053 | -7.53% | 70.7만 |
|---|
| 2025.12.09 | ₩7,347 | ₩7,955 | ₩7,319 | ₩7,588 | +3.27% | 51.3만 |
|---|
| 2025.12.08 | ₩7,868 | ₩8,323 | ₩7,421 | ₩7,534 | -4.24% | 67.6만 |
|---|
| 2025.12.05 | ₩8,309 | ₩8,563 | ₩7,828 | ₩7,882 | -5.14% | 97.7만 |
|---|
| 2025.12.04 | ₩7,240 | ₩8,550 | ₩7,147 | ₩8,229 | +13.65% | 164.7만 |
|---|
| 2025.12.03 | ₩6,386 | ₩7,454 | ₩6,065 | ₩7,334 | +14.85% | 107.5만 |
|---|
| 2025.12.02 | ₩6,078 | ₩6,519 | ₩5,851 | ₩6,198 | +1.98% | 89.1만 |
|---|
| 2025.12.01 | ₩6,065 | ₩6,185 | ₩5,624 | ₩5,664 | -6.61% | 40.3만 |
|---|
| 2025.11.28 | ₩5,878 | ₩6,412 | ₩5,710 | ₩6,225 | +5.91% | 31.5만 |
|---|
| 2025.11.26 | ₩5,771 | ₩6,104 | ₩5,531 | ₩5,798 | +0.46% | 53.6만 |
|---|
| 2025.11.25 | ₩5,677 | ₩5,945 | ₩5,237 | ₩5,878 | +3.53% | 72.5만 |
|---|
| 2025.11.24 | ₩6,078 | ₩6,276 | ₩5,637 | ₩5,677 | -6.59% | 83.8만 |
|---|
| 2025.11.21 | ₩5,637 | ₩6,439 | ₩5,625 | ₩5,958 | +5.69% | 112.1만 |
|---|
| 2025.11.20 | ₩6,880 | ₩7,648 | ₩5,664 | ₩5,691 | -17.28% | 231.4만 |
|---|
| 2025.11.19 | ₩6,372 | ₩6,880 | ₩5,878 | ₩6,132 | -3.77% | 134.9만 |
|---|
| 2025.11.18 | ₩5,344 | ₩6,386 | ₩5,277 | ₩6,305 | +18.00% | 100만 |
|---|
| 2025.11.17 | ₩5,637 | ₩6,239 | ₩4,983 | ₩5,450 | -3.32% | 161.3만 |
|---|
| 2025.11.14 | ₩6,165 | ₩6,399 | ₩5,758 | ₩6,145 | -0.33% | 158만 |
|---|
| 2025.11.13 | ₩7,387 | ₩7,387 | ₩6,279 | ₩6,359 | -13.92% | 159.4만 |
|---|
| 2025.11.12 | ₩7,815 | ₩7,935 | ₩7,013 | ₩7,615 | -2.56% | 144.6만 |
|---|
| 2025.11.11 | ₩8,389 | ₩8,389 | ₩7,615 | ₩7,935 | -5.41% | 69.2만 |
|---|
| 2025.11.10 | ₩9,271 | ₩9,338 | ₩8,162 | ₩8,389 | -9.51% | 77.3만 |
|---|
| 2025.11.07 | ₩8,109 | ₩9,207 | ₩7,775 | ₩8,763 | +8.07% | 85.5만 |
|---|
| 2025.11.06 | ₩9,258 | ₩9,338 | ₩8,336 | ₩8,456 | -8.66% | 91.1만 |
|---|
| 2025.11.05 | ₩9,137 | ₩9,752 | ₩8,683 | ₩9,498 | +3.95% | 90만 |
|---|
| 2025.11.04 | ₩9,552 | ₩9,552 | ₩8,363 | ₩8,763 | -8.25% | 225.9만 |
|---|
| 2025.11.03 | ₩10,981 | ₩11,165 | ₩10,047 | ₩10,153 | -7.54% | 98.7만 |
|---|
| 2025.10.31 | ₩11,034 | ₩11,529 | ₩10,687 | ₩11,221 | +1.69% | 72.9만 |
|---|
| 2025.10.30 | ₩11,489 | ₩11,555 | ₩10,487 | ₩10,821 | -5.81% | 135.3만 |
|---|
| 2025.10.29 | ₩12,023 | ₩12,344 | ₩11,275 | ₩11,836 | -1.56% | 135.2만 |
|---|
| 2025.10.28 | ₩12,758 | ₩13,893 | ₩12,183 | ₩12,384 | -2.93% | 139.6만 |
|---|
| 2025.10.27 | ₩12,023 | ₩13,345 | ₩11,355 | ₩12,998 | +8.11% | 167.3만 |
|---|
| 2025.10.24 | ₩13,519 | ₩14,561 | ₩11,522 | ₩11,529 | -14.72% | 246.9만 |
|---|
| 2025.10.23 | ₩11,355 | ₩13,353 | ₩10,834 | ₩12,678 | +11.65% | 254.9만 |
|---|
| 2025.10.22 | ₩12,023 | ₩12,410 | ₩9,966 | ₩11,074 | -7.89% | 353.5만 |
|---|
| 2025.10.21 | ₩16,458 | ₩16,608 | ₩11,729 | ₩11,823 | -28.17% | 588.4만 |
|---|
| 2025.10.20 | ₩18,034 | ₩18,212 | ₩15,296 | ₩17,179 | -4.74% | 289.9만 |
|---|
| 2025.10.17 | ₩17,647 | ₩19,076 | ₩16,271 | ₩17,634 | -0.08% | 364.9만 |
|---|
| 2025.10.16 | ₩23,511 | ₩23,712 | ₩16,832 | ₩17,066 | -27.41% | 589.5만 |
|---|
| 2025.10.15 | ₩25,909 | ₩26,718 | ₩20,586 | ₩22,990 | -11.27% | 560.3만 |
|---|
| 2025.10.14 | ₩24,513 | ₩29,262 | ₩22,109 | ₩23,658 | -3.49% | 505.4만 |
|---|
| 2025.10.13 | ₩20,573 | ₩24,674 | ₩18,769 | ₩24,393 | +18.57% | 460.9만 |
|---|
| 2025.10.10 | ₩21,160 | ₩23,365 | ₩18,636 | ₩20,853 | -1.45% | 387.9만 |
|---|