시장 데이터를 불러오는 중
전체 종목
T1 에너지 과거 주가
T1 Energy Inc. Common Stock · TE · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T1 Energy Inc. Common Stock · TE · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,677 | ₩4,744 | ₩4,449 | ₩4,543 | -2.87% | 1302.2만 |
| 2026.10.08 | ₩4,925 | ₩4,945 | ₩4,449 | ₩4,610 | -6.39% | 2422.1만 |
| 2026.10.07 | ₩4,891 | ₩4,998 | ₩4,797 | ₩4,998 | +2.19% | 1196.5만 |
| 2026.10.06 | ₩5,079 | ₩5,293 | ₩5,038 | ₩5,092 | +0.26% | 1979.2만 |
| 2026.10.05 | ₩5,239 | ₩5,239 | ₩4,824 | ₩4,958 | -5.37% | 1980.6만 |
| 2026.10.02 | ₩5,213 | ₩5,427 | ₩5,159 | ₩5,253 | +0.77% | 1640.5만 |
| 2026.10.01 | ₩5,092 | ₩5,159 | ₩4,878 | ₩4,998 | -1.84% | 1552.9만 |
| 2026.09.30 | ₩5,159 | ₩5,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,172 |
| +0.26% |
| 1822.4만 |
| 2026.09.29 | ₩4,918 | ₩5,092 | ₩4,717 | ₩5,052 | +2.72% | 2090만 |
|---|
| 2026.09.28 | ₩5,032 | ₩5,032 | ₩4,784 | ₩4,784 | -4.93% | 1916만 |
|---|
| 2026.09.25 | ₩5,193 | ₩5,248 | ₩5,038 | ₩5,065 | -2.45% | 2826.6만 |
|---|
| 2026.09.24 | ₩5,387 | ₩5,387 | ₩5,092 | ₩5,105 | -5.22% | 2780.3만 |
|---|
| 2026.09.23 | ₩5,802 | ₩5,802 | ₩5,400 | ₩5,414 | -6.70% | 2101.4만 |
|---|
| 2026.09.22 | ₩5,896 | ₩5,963 | ₩5,822 | ₩5,842 | -0.91% | 1210.7만 |
|---|
| 2026.09.21 | ₩5,829 | ₩6,057 | ₩5,735 | ₩5,963 | +2.30% | 1688.4만 |
|---|
| 2026.09.18 | ₩5,856 | ₩5,869 | ₩5,474 | ₩5,588 | -4.58% | 2222.4만 |
|---|
| 2026.09.17 | ₩5,628 | ₩5,896 | ₩5,628 | ₩5,762 | +2.38% | 1522.5만 |
|---|
| 2026.09.16 | ₩5,896 | ₩5,936 | ₩5,360 | ₩5,481 | -7.05% | 2080.3만 |
|---|
| 2026.09.15 | ₩5,869 | ₩6,084 | ₩5,641 | ₩5,762 | -1.83% | 1829.1만 |
|---|
| 2026.09.14 | ₩5,842 | ₩5,970 | ₩5,722 | ₩5,856 | +0.23% | 1580.1만 |
|---|
| 2026.09.11 | ₩6,285 | ₩6,419 | ₩6,124 | ₩6,177 | -1.71% | 1426.1만 |
|---|
| 2026.09.10 | ₩6,311 | ₩6,459 | ₩6,117 | ₩6,137 | -2.76% | 1457.4만 |
|---|
| 2026.09.09 | ₩6,693 | ₩6,834 | ₩6,358 | ₩6,579 | -1.70% | 2009.5만 |
|---|
| 2026.09.08 | ₩6,405 | ₩7,089 | ₩6,365 | ₩6,781 | +5.86% | 3252.9만 |
|---|
| 2026.09.04 | ₩6,017 | ₩6,238 | ₩5,950 | ₩6,164 | +2.45% | 1491.7만 |
|---|
| 2026.09.03 | ₩5,836 | ₩6,097 | ₩5,762 | ₩6,084 | +4.25% | 1640.9만 |
|---|
| 2026.09.02 | ₩5,682 | ₩5,909 | ₩5,461 | ₩5,722 | +0.71% | 2458.8만 |
|---|
| 2026.09.01 | ₩5,802 | ₩5,909 | ₩5,655 | ₩5,735 | -1.15% | 1622.1만 |
|---|
| 2026.08.31 | ₩6,419 | ₩6,419 | ₩5,829 | ₩5,963 | -7.10% | 2256.4만 |
|---|
| 2026.08.28 | ₩6,633 | ₩6,874 | ₩6,244 | ₩6,419 | -3.23% | 2530만 |
|---|
| 2026.08.27 | ₩6,760 | ₩6,760 | ₩6,392 | ₩6,646 | -1.68% | 2826.5만 |
|---|
| 2026.08.26 | ₩6,110 | ₩6,338 | ₩5,916 | ₩6,043 | -1.10% | 1557.7만 |
|---|
| 2026.08.25 | ₩6,043 | ₩6,378 | ₩5,943 | ₩6,231 | +3.10% | 1967.4만 |
|---|
| 2026.08.24 | ₩5,775 | ₩6,030 | ₩5,722 | ₩5,789 | +0.23% | 1394.9만 |
|---|
| 2026.08.21 | ₩5,936 | ₩6,164 | ₩5,775 | ₩5,923 | -0.23% | 1784.4만 |
|---|
| 2026.08.20 | ₩6,164 | ₩6,218 | ₩5,695 | ₩5,842 | -5.22% | 2003.2만 |
|---|
| 2026.08.19 | ₩6,271 | ₩6,285 | ₩5,883 | ₩6,097 | -2.78% | 2239만 |
|---|
| 2026.08.18 | ₩6,244 | ₩6,392 | ₩6,043 | ₩6,231 | -0.21% | 2090.7만 |
|---|
| 2026.08.17 | ₩6,928 | ₩6,941 | ₩6,512 | ₩6,539 | -5.61% | 2130.2만 |
|---|
| 2026.08.14 | ₩6,553 | ₩7,223 | ₩6,445 | ₩6,848 | +4.50% | 2724.2만 |
|---|
| 2026.08.13 | ₩6,566 | ₩6,927 | ₩6,378 | ₩6,419 | -2.24% | 2284.9만 |
|---|
| 2026.08.12 | ₩7,638 | ₩7,853 | ₩6,546 | ₩6,566 | -14.04% | 4304.8만 |
|---|
| 2026.08.11 | ₩7,330 | ₩7,611 | ₩7,122 | ₩7,330 | 0.00% | 2586.7만 |
|---|
| 2026.08.10 | ₩7,732 | ₩7,933 | ₩7,055 | ₩7,116 | -7.97% | 2925.2만 |
|---|
| 2026.08.07 | ₩7,772 | ₩8,429 | ₩7,531 | ₩7,839 | +0.86% | 5565.6만 |
|---|
| 2026.08.06 | ₩7,049 | ₩8,469 | ₩6,874 | ₩7,437 | +5.51% | 6200.4만 |
|---|
| 2026.08.05 | ₩7,075 | ₩7,484 | ₩6,325 | ₩7,330 | +3.60% | 4592.3만 |
|---|
| 2026.08.04 | ₩6,941 | ₩7,384 | ₩6,660 | ₩7,276 | +4.83% | 4955.2만 |
|---|
| 2026.08.03 | ₩5,976 | ₩6,687 | ₩5,601 | ₩6,620 | +10.76% | 5652만 |
|---|
| 2026.07.31 | ₩6,003 | ₩6,070 | ₩5,400 | ₩5,588 | -6.92% | 2777만 |
|---|
| 2026.07.30 | ₩4,770 | ₩5,883 | ₩4,683 | ₩5,722 | +19.94% | 7614.5만 |
|---|
| 2026.07.29 | ₩5,574 | ₩5,601 | ₩4,864 | ₩4,985 | -10.58% | 4650.9만 |
|---|
| 2026.07.28 | ₩5,829 | ₩5,856 | ₩4,998 | ₩5,561 | -4.60% | 5176.2만 |
|---|
| 2026.07.27 | ₩6,888 | ₩6,901 | ₩6,332 | ₩6,566 | -4.67% | 2683.6만 |
|---|
| 2026.07.24 | ₩7,645 | ₩7,645 | ₩6,526 | ₩6,700 | -12.36% | 3069.3만 |
|---|
| 2026.07.23 | ₩7,987 | ₩8,201 | ₩7,524 | ₩7,611 | -4.70% | 4106.6만 |
|---|
| 2026.07.22 | ₩7,987 | ₩8,442 | ₩7,960 | ₩8,080 | +1.17% | 5277만 |
|---|
| 2026.07.21 | ₩8,241 | ₩8,375 | ₩7,879 | ₩8,174 | -0.81% | 4828.1만 |
|---|
| 2026.07.20 | ₩7,839 | ₩8,134 | ₩7,665 | ₩8,080 | +3.08% | 5109.9만 |
|---|
| 2026.07.17 | ₩7,638 | ₩8,174 | ₩7,437 | ₩7,826 | +2.46% | 4022.9만 |
|---|
| 2026.07.16 | ₩8,643 | ₩8,643 | ₩7,719 | ₩7,960 | -7.91% | 4495.4만 |
|---|
| 2026.07.15 | ₩9,112 | ₩9,447 | ₩8,348 | ₩8,925 | -2.06% | 5645.7만 |
|---|
| 2026.07.14 | ₩9,112 | ₩9,313 | ₩8,831 | ₩9,166 | +0.59% | 3356.5만 |
|---|
| 2026.07.13 | ₩9,005 | ₩9,099 | ₩8,496 | ₩8,777 | -2.53% | 2376만 |
|---|
| 2026.07.10 | ₩9,541 | ₩9,621 | ₩9,072 | ₩9,179 | -3.79% | 1932.8만 |
|---|
| 2026.07.09 | ₩10,104 | ₩10,318 | ₩9,548 | ₩9,729 | -3.71% | 2991.8만 |
|---|
| 2026.07.08 | ₩9,132 | ₩9,936 | ₩8,657 | ₩9,849 | +7.85% | 3744.1만 |
|---|
| 2026.07.07 | ₩11,256 | ₩11,256 | ₩9,260 | ₩9,313 | -17.26% | 4416.1만 |
|---|
| 2026.07.06 | ₩11,497 | ₩12,462 | ₩11,189 | ₩11,591 | +0.82% | 2208.3만 |
|---|
| 2026.07.02 | ₩12,328 | ₩13,414 | ₩10,908 | ₩11,471 | -6.96% | 3644.4만 |
|---|
| 2026.07.01 | ₩12,355 | ₩13,507 | ₩11,698 | ₩12,301 | -0.43% | 3045.3만 |
|---|
| 2026.06.30 | ₩12,060 | ₩13,079 | ₩11,752 | ₩12,703 | +5.33% | 2973.5만 |
|---|
| 2026.06.29 | ₩11,136 | ₩12,060 | ₩10,720 | ₩11,899 | +6.86% | 2363만 |
|---|
| 2026.06.26 | ₩11,042 | ₩11,538 | ₩10,881 | ₩11,002 | -0.36% | 2685.4만 |
|---|
| 2026.06.25 | ₩11,806 | ₩12,060 | ₩10,760 | ₩11,390 | -3.52% | 2071.6만 |
|---|
| 2026.06.24 | ₩12,342 | ₩12,342 | ₩11,109 | ₩11,430 | -7.38% | 2456.3만 |
|---|
| 2026.06.23 | ₩12,857 | ₩13,641 | ₩12,355 | ₩12,382 | -3.70% | 3101.2만 |
|---|
| 2026.06.22 | ₩12,811 | ₩14,606 | ₩12,342 | ₩13,936 | +8.79% | 4924.4만 |
|---|
| 2026.06.18 | ₩12,422 | ₩12,878 | ₩11,296 | ₩12,529 | +0.86% | 6279.4만 |
|---|
| 2026.06.17 | ₩11,672 | ₩13,293 | ₩11,256 | ₩12,114 | +3.79% | 4961.7만 |
|---|
| 2026.06.16 | ₩11,779 | ₩12,027 | ₩11,069 | ₩11,564 | -1.82% | 3215만 |
|---|
| 2026.06.15 | ₩12,174 | ₩12,817 | ₩11,484 | ₩11,953 | -1.82% | 3104.9만 |
|---|
| 2026.06.12 | ₩11,471 | ₩11,966 | ₩10,988 | ₩11,390 | -0.70% | 3058.8만 |
|---|
| 2026.06.11 | ₩10,412 | ₩11,504 | ₩9,863 | ₩11,350 | +9.01% | 4412.6만 |
|---|
| 2026.06.10 | ₩11,142 | ₩11,739 | ₩10,238 | ₩10,358 | -7.04% | 3848.3만 |
|---|
| 2026.06.09 | ₩12,275 | ₩12,757 | ₩10,425 | ₩11,337 | -7.64% | 4151.8만 |
|---|
| 2026.06.08 | ₩13,400 | ₩13,414 | ₩11,993 | ₩12,234 | -8.70% | 3686.8만 |
|---|
| 2026.06.05 | ₩15,008 | ₩15,089 | ₩12,210 | ₩12,636 | -15.80% | 4134.3만 |
|---|
| 2026.06.04 | ₩15,042 | ₩16,737 | ₩14,606 | ₩15,625 | +3.88% | 4191.5만 |
|---|
| 2026.06.03 | ₩16,442 | ₩16,576 | ₩15,303 | ₩15,410 | -6.28% | 4138.4만 |
|---|
| 2026.06.02 | ₩13,816 | ₩16,415 | ₩13,762 | ₩16,134 | +16.78% | 3899.8만 |
|---|
| 2026.06.01 | ₩13,628 | ₩14,218 | ₩12,717 | ₩13,950 | +2.36% | 3247.5만 |
|---|
| 2026.05.29 | ₩14,606 | ₩14,727 | ₩13,360 | ₩14,151 | -3.12% | 3228.8만 |
|---|
| 2026.05.28 | ₩14,345 | ₩15,316 | ₩14,164 | ₩14,499 | +1.07% | 4264.6만 |
|---|
| 2026.05.27 | ₩14,204 | ₩15,109 | ₩12,971 | ₩14,687 | +3.40% | 7855.1만 |
|---|
| 2026.05.26 | ₩11,417 | ₩14,472 | ₩11,363 | ₩14,003 | +22.65% | 7314.5만 |
|---|
| 2026.05.22 | ₩11,672 | ₩11,712 | ₩10,345 | ₩10,827 | -7.23% | 6271.5만 |
|---|
| 2026.05.21 | ₩11,792 | ₩12,636 | ₩10,801 | ₩11,685 | -0.91% | 7957.2만 |
|---|
| 2026.05.20 | ₩9,715 | ₩12,623 | ₩9,675 | ₩11,658 | +20.00% | 1.1억 |
|---|
| 2026.05.19 | ₩8,851 | ₩9,347 | ₩8,147 | ₩9,219 | +4.16% | 6661.4만 |
|---|
| 2026.05.18 | ₩8,978 | ₩9,621 | ₩8,482 | ₩9,380 | +4.48% | 8799.3만 |
|---|
| 2026.05.15 | ₩7,276 | ₩7,913 | ₩7,169 | ₩7,598 | +4.42% | 1820.4만 |
|---|
| 2026.05.14 | ₩7,390 | ₩7,705 | ₩7,062 | ₩7,678 | +3.90% | 1677.8만 |
|---|
| 2026.05.13 | ₩7,960 | ₩7,973 | ₩7,049 | ₩7,518 | -5.56% | 1804.1만 |
|---|
| 2026.05.12 | ₩8,710 | ₩8,724 | ₩7,370 | ₩7,839 | -10.00% | 3672.1만 |
|---|
| 2026.05.11 | ₩8,013 | ₩8,817 | ₩8,013 | ₩8,094 | +1.00% | 1842.6만 |
|---|
| 2026.05.08 | ₩7,062 | ₩8,268 | ₩7,049 | ₩8,255 | +16.89% | 1827.8만 |
|---|
| 2026.05.07 | ₩7,075 | ₩7,129 | ₩6,727 | ₩6,901 | -2.46% | 1060.1만 |
|---|
| 2026.05.06 | ₩7,196 | ₩7,207 | ₩6,874 | ₩7,062 | -1.86% | 1041.2만 |
|---|
| 2026.05.05 | ₩6,968 | ₩7,337 | ₩6,821 | ₩7,156 | +2.69% | 1498.2만 |
|---|
| 2026.05.04 | ₩6,901 | ₩7,008 | ₩6,620 | ₩6,834 | -0.97% | 1068.4만 |
|---|
| 2026.05.01 | ₩6,392 | ₩6,915 | ₩6,230 | ₩6,901 | +7.97% | 958.3만 |
|---|
| 2026.04.30 | ₩6,579 | ₩6,660 | ₩6,345 | ₩6,432 | -2.24% | 1043.9만 |
|---|
| 2026.04.29 | ₩6,499 | ₩6,600 | ₩6,157 | ₩6,553 | +0.82% | 921.1만 |
|---|
| 2026.04.28 | ₩7,035 | ₩7,035 | ₩6,533 | ₩6,566 | -6.67% | 1324.8만 |
|---|
| 2026.04.27 | ₩7,062 | ₩7,263 | ₩6,781 | ₩7,116 | +0.76% | 983.8만 |
|---|
| 2026.04.24 | ₩7,357 | ₩7,477 | ₩6,916 | ₩7,089 | -3.64% | 994.1만 |
|---|
| 2026.04.23 | ₩7,183 | ₩7,464 | ₩6,888 | ₩7,223 | +0.56% | 1576.4만 |
|---|
| 2026.04.22 | ₩7,022 | ₩7,772 | ₩6,714 | ₩7,223 | +2.86% | 2767.8만 |
|---|
| 2026.04.21 | ₩6,727 | ₩6,948 | ₩6,338 | ₩6,821 | +1.39% | 1667.2만 |
|---|
| 2026.04.20 | ₩6,620 | ₩6,794 | ₩6,486 | ₩6,673 | +0.81% | 1207.6만 |
|---|
| 2026.04.17 | ₩6,888 | ₩7,169 | ₩6,673 | ₩6,740 | -2.14% | 2868만 |
|---|
| 2026.04.16 | ₩7,169 | ₩7,250 | ₩6,660 | ₩6,687 | -6.73% | 1686.3만 |
|---|
| 2026.04.15 | ₩6,593 | ₩7,156 | ₩6,419 | ₩7,156 | +8.54% | 4411.1만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,687 | ₩5,829 | ₩6,512 | +5.65% | 4133.1만 |
|---|
| 2026.04.13 | ₩6,218 | ₩7,142 | ₩6,191 | ₩6,848 | +10.13% | 1529.9만 |
|---|
| 2026.04.10 | ₩5,708 | ₩6,352 | ₩5,668 | ₩6,285 | +10.09% | 1608.2만 |
|---|
| 2026.04.09 | ₩5,561 | ₩5,936 | ₩5,507 | ₩5,601 | +0.72% | 1430.5만 |
|---|
| 2026.04.08 | ₩5,695 | ₩5,990 | ₩5,481 | ₩5,588 | -1.88% | 1892만 |
|---|
| 2026.04.07 | ₩5,360 | ₩5,482 | ₩5,012 | ₩5,266 | -1.75% | 1693.7만 |
|---|
| 2026.04.06 | ₩5,588 | ₩5,683 | ₩5,347 | ₩5,427 | -2.88% | 1348.3만 |
|---|
| 2026.04.02 | ₩5,668 | ₩6,070 | ₩5,548 | ₩5,615 | -0.95% | 1657.4만 |
|---|
| 2026.04.01 | ₩6,057 | ₩6,392 | ₩5,702 | ₩6,003 | -0.88% | 1680만 |
|---|
| 2026.03.31 | ₩5,789 | ₩6,546 | ₩5,588 | ₩5,883 | +1.62% | 3469.3만 |
|---|
| 2026.03.30 | ₩7,839 | ₩7,987 | ₩7,209 | ₩7,531 | -3.93% | 1196.6만 |
|---|
| 2026.03.27 | ₩8,241 | ₩8,335 | ₩7,504 | ₩7,719 | -6.34% | 1283.7만 |
|---|
| 2026.03.26 | ₩8,710 | ₩8,791 | ₩8,241 | ₩8,415 | -3.38% | 830.8만 |
|---|
| 2026.03.25 | ₩9,072 | ₩9,166 | ₩8,683 | ₩8,951 | -1.33% | 760.2만 |
|---|
| 2026.03.24 | ₩9,018 | ₩9,353 | ₩8,630 | ₩8,858 | -1.78% | 901.3만 |
|---|
| 2026.03.23 | ₩9,219 | ₩9,373 | ₩8,683 | ₩9,166 | -0.58% | 1039.6만 |
|---|
| 2026.03.20 | ₩10,332 | ₩10,452 | ₩8,683 | ₩8,844 | -14.40% | 2315.8만 |
|---|
| 2026.03.19 | ₩9,447 | ₩10,506 | ₩9,394 | ₩10,332 | +9.36% | 1080만 |
|---|
| 2026.03.18 | ₩10,278 | ₩10,479 | ₩9,782 | ₩9,822 | -4.43% | 1236.3만 |
|---|
| 2026.03.17 | ₩10,265 | ₩10,747 | ₩10,207 | ₩10,439 | +1.70% | 851.3만 |
|---|
| 2026.03.16 | ₩10,519 | ₩10,894 | ₩10,318 | ₩10,345 | -1.66% | 1215.4만 |
|---|
| 2026.03.13 | ₩10,533 | ₩10,787 | ₩9,936 | ₩10,211 | -3.05% | 1426만 |
|---|
| 2026.03.12 | ₩10,787 | ₩10,935 | ₩10,204 | ₩10,372 | -3.85% | 868.9만 |
|---|
| 2026.03.11 | ₩10,693 | ₩11,437 | ₩10,546 | ₩10,908 | +2.01% | 1737.8만 |
|---|
| 2026.03.10 | ₩9,615 | ₩10,854 | ₩9,615 | ₩10,693 | +11.22% | 1846.9만 |
|---|
| 2026.03.09 | ₩8,884 | ₩9,621 | ₩8,777 | ₩9,595 | +7.99% | 979.2만 |
|---|
| 2026.03.06 | ₩8,777 | ₩9,447 | ₩8,643 | ₩9,005 | +2.60% | 857.1만 |
|---|
| 2026.03.05 | ₩9,286 | ₩9,501 | ₩8,791 | ₩9,126 | -1.73% | 1148.6만 |
|---|
| 2026.03.04 | ₩8,898 | ₩9,682 | ₩8,858 | ₩9,514 | +6.93% | 1214.8만 |
|---|
| 2026.03.03 | ₩8,590 | ₩9,085 | ₩8,496 | ₩8,724 | +1.56% | 1276.5만 |
|---|
| 2026.03.02 | ₩7,987 | ₩9,353 | ₩7,960 | ₩9,166 | +14.77% | 1641.4만 |
|---|
| 2026.02.27 | ₩9,112 | ₩9,300 | ₩7,705 | ₩8,255 | -9.41% | 2395.8만 |
|---|
| 2026.02.26 | ₩9,447 | ₩9,876 | ₩9,038 | ₩9,769 | +3.40% | 1471만 |
|---|
| 2026.02.25 | ₩9,943 | ₩10,399 | ₩9,595 | ₩9,675 | -2.70% | 2149.1만 |
|---|
| 2026.02.24 | ₩8,402 | ₩9,528 | ₩8,161 | ₩9,501 | +13.08% | 1671만 |
|---|
| 2026.02.23 | ₩8,308 | ₩8,516 | ₩8,094 | ₩8,429 | +1.45% | 1060.8만 |
|---|
| 2026.02.20 | ₩8,355 | ₩8,817 | ₩8,067 | ₩8,322 | -0.40% | 1734.2만 |
|---|
| 2026.02.19 | ₩8,462 | ₩8,965 | ₩8,040 | ₩8,456 | -0.08% | 1524.7만 |
|---|
| 2026.02.18 | ₩8,402 | ₩8,858 | ₩8,201 | ₩8,657 | +3.03% | 1512.5만 |
|---|
| 2026.02.17 | ₩8,375 | ₩8,911 | ₩8,201 | ₩8,630 | +3.04% | 1938.6만 |
|---|
| 2026.02.13 | ₩8,322 | ₩8,616 | ₩7,933 | ₩8,201 | -1.45% | 1459.6만 |
|---|
| 2026.02.12 | ₩9,139 | ₩9,151 | ₩7,926 | ₩8,322 | -8.94% | 2324.5만 |
|---|
| 2026.02.11 | ₩10,533 | ₩10,640 | ₩8,817 | ₩9,179 | -12.85% | 2526.1만 |
|---|
| 2026.02.10 | ₩10,198 | ₩10,559 | ₩9,715 | ₩10,064 | -1.31% | 1761.1만 |
|---|
| 2026.02.09 | ₩11,055 | ₩11,055 | ₩10,211 | ₩10,238 | -7.39% | 1744.7만 |
|---|
| 2026.02.06 | ₩10,224 | ₩11,095 | ₩9,702 | ₩11,082 | +8.39% | 2032.2만 |
|---|
| 2026.02.05 | ₩9,916 | ₩10,767 | ₩9,715 | ₩9,742 | -1.76% | 2255.9만 |
|---|
| 2026.02.04 | ₩12,409 | ₩12,473 | ₩9,662 | ₩10,358 | -16.52% | 3117.2만 |
|---|
| 2026.02.03 | ₩12,087 | ₩12,636 | ₩11,310 | ₩12,181 | +0.78% | 1997.8만 |
|---|
| 2026.02.02 | ₩11,270 | ₩12,409 | ₩11,122 | ₩11,605 | +2.97% | 1837.3만 |
|---|
| 2026.01.30 | ₩11,658 | ₩12,651 | ₩11,028 | ₩11,162 | -4.25% | 1630.7만 |
|---|
| 2026.01.29 | ₩12,435 | ₩12,502 | ₩11,162 | ₩11,899 | -4.31% | 2401.8만 |
|---|
| 2026.01.28 | ₩12,623 | ₩13,105 | ₩12,395 | ₩12,717 | +0.74% | 2027.7만 |
|---|
| 2026.01.27 | ₩11,015 | ₩12,435 | ₩10,975 | ₩12,221 | +10.95% | 1872.7만 |
|---|
| 2026.01.26 | ₩11,283 | ₩11,551 | ₩10,452 | ₩10,908 | -3.33% | 2172.7만 |
|---|
| 2026.01.23 | ₩11,538 | ₩12,442 | ₩10,827 | ₩11,390 | -1.28% | 2339.2만 |
|---|
| 2026.01.22 | ₩10,077 | ₩11,940 | ₩9,796 | ₩11,216 | +11.30% | 3366.8만 |
|---|
| 2026.01.21 | ₩11,283 | ₩11,752 | ₩9,394 | ₩10,479 | -7.13% | 4513.6만 |
|---|
| 2026.01.20 | ₩10,613 | ₩12,167 | ₩10,452 | ₩11,095 | +4.55% | 3835.2만 |
|---|
| 2026.01.16 | ₩10,144 | ₩11,337 | ₩9,595 | ₩10,948 | +7.93% | 3068.1만 |
|---|
| 2026.01.15 | ₩10,653 | ₩10,908 | ₩9,782 | ₩9,930 | -6.79% | 3276.6만 |
|---|
| 2026.01.14 | ₩10,646 | ₩11,752 | ₩10,385 | ₩10,533 | -1.07% | 2815.5만 |
|---|
| 2026.01.13 | ₩10,023 | ₩11,410 | ₩9,997 | ₩10,533 | +5.08% | 2457.4만 |
|---|
| 2026.01.12 | ₩9,219 | ₩10,050 | ₩9,022 | ₩9,662 | +4.80% | 1530.6만 |
|---|
| 2026.01.09 | ₩9,246 | ₩9,581 | ₩8,884 | ₩9,300 | +0.58% | 1459.4만 |
|---|
| 2026.01.08 | ₩9,755 | ₩10,372 | ₩8,925 | ₩9,126 | -6.46% | 1953.3만 |
|---|
| 2026.01.07 | ₩10,157 | ₩10,338 | ₩9,675 | ₩9,755 | -3.96% | 1537.8만 |
|---|
| 2026.01.06 | ₩10,841 | ₩10,904 | ₩9,487 | ₩10,251 | -5.44% | 2474.5만 |
|---|
| 2026.01.05 | ₩10,774 | ₩11,330 | ₩10,131 | ₩10,988 | +1.99% | 1851.8만 |
|---|
| 2026.01.02 | ₩9,373 | ₩10,881 | ₩9,367 | ₩10,506 | +12.08% | 2626.7만 |
|---|
| 2025.12.31 | ₩8,844 | ₩9,568 | ₩8,657 | ₩8,951 | +1.21% | 1251.3만 |
|---|
| 2025.12.30 | ₩8,871 | ₩9,139 | ₩8,536 | ₩8,710 | -1.81% | 1466만 |
|---|
| 2025.12.29 | ₩8,898 | ₩9,038 | ₩8,295 | ₩8,603 | -3.31% | 1200.1만 |
|---|
| 2025.12.26 | ₩9,447 | ₩9,514 | ₩8,563 | ₩9,112 | -3.55% | 1128.5만 |
|---|
| 2025.12.24 | ₩9,648 | ₩9,903 | ₩9,286 | ₩9,447 | -2.08% | 606.3만 |
|---|
| 2025.12.23 | ₩9,863 | ₩10,372 | ₩9,166 | ₩9,528 | -3.40% | 1934.2만 |
|---|
| 2025.12.22 | ₩9,112 | ₩9,809 | ₩8,824 | ₩9,782 | +7.35% | 2593.7만 |
|---|
| 2025.12.19 | ₩8,201 | ₩9,193 | ₩8,141 | ₩8,616 | +5.07% | 2715.6만 |
|---|
| 2025.12.18 | ₩7,678 | ₩8,596 | ₩7,645 | ₩8,067 | +5.06% | 3119.8만 |
|---|
| 2025.12.17 | ₩7,370 | ₩7,839 | ₩7,129 | ₩7,263 | -1.45% | 2227.6만 |
|---|
| 2025.12.16 | ₩6,646 | ₩7,350 | ₩6,633 | ₩7,290 | +9.68% | 1887.7만 |
|---|
| 2025.12.15 | ₩7,209 | ₩7,290 | ₩6,405 | ₩6,781 | -5.95% | 2291.4만 |
|---|
| 2025.12.12 | ₩7,263 | ₩7,410 | ₩6,714 | ₩7,169 | -1.29% | 5866만 |
|---|
| 2025.12.11 | ₩7,089 | ₩8,000 | ₩6,566 | ₩7,866 | +10.96% | 4360.3만 |
|---|
| 2025.12.10 | ₩8,978 | ₩9,018 | ₩8,241 | ₩8,241 | -8.21% | 1130.4만 |
|---|
| 2025.12.09 | ₩8,000 | ₩9,434 | ₩7,987 | ₩9,018 | +12.73% | 2074.1만 |
|---|
| 2025.12.08 | ₩7,799 | ₩8,228 | ₩7,330 | ₩8,067 | +3.44% | 1194.3만 |
|---|
| 2025.12.05 | ₩6,660 | ₩7,893 | ₩6,519 | ₩7,812 | +17.30% | 1894.1만 |
|---|
| 2025.12.04 | ₩6,017 | ₩6,968 | ₩5,896 | ₩6,848 | +13.81% | 1184만 |
|---|
| 2025.12.03 | ₩6,298 | ₩6,325 | ₩5,789 | ₩6,057 | -3.83% | 1228.5만 |
|---|
| 2025.12.02 | ₩6,231 | ₩6,714 | ₩5,963 | ₩6,352 | +1.94% | 1332.4만 |
|---|
| 2025.12.01 | ₩5,400 | ₩6,291 | ₩5,306 | ₩5,990 | +10.92% | 1975.4만 |
|---|
| 2025.11.28 | ₩5,146 | ₩5,662 | ₩5,072 | ₩5,521 | +7.29% | 814.2만 |
|---|
| 2025.11.26 | ₩4,435 | ₩5,146 | ₩4,328 | ₩5,146 | +16.01% | 1036.9만 |
|---|
| 2025.11.25 | ₩4,154 | ₩4,449 | ₩3,980 | ₩4,409 | +6.13% | 636.6만 |
|---|
| 2025.11.24 | ₩3,832 | ₩4,516 | ₩3,832 | ₩4,208 | +9.79% | 1469.3만 |
|---|
| 2025.11.21 | ₩3,658 | ₩3,739 | ₩3,377 | ₩3,645 | -0.37% | 1082만 |
|---|
| 2025.11.20 | ₩3,993 | ₩4,281 | ₩3,645 | ₩3,645 | -8.72% | 963.9만 |
|---|
| 2025.11.19 | ₩4,154 | ₩4,234 | ₩3,832 | ₩3,873 | -6.77% | 954.6만 |
|---|
| 2025.11.18 | ₩4,114 | ₩4,394 | ₩4,047 | ₩4,100 | -0.33% | 916.1만 |
|---|
| 2025.11.17 | ₩4,422 | ₩4,703 | ₩4,141 | ₩4,261 | -3.64% | 1181.3만 |
|---|
| 2025.11.14 | ₩3,819 | ₩4,757 | ₩3,752 | ₩4,502 | +17.89% | 1702.3만 |
|---|
| 2025.11.13 | ₩5,025 | ₩5,186 | ₩4,556 | ₩4,677 | -6.93% | 1313.4만 |
|---|
| 2025.11.12 | ₩5,963 | ₩6,030 | ₩4,879 | ₩5,159 | -13.48% | 1683.1만 |
|---|
| 2025.11.11 | ₩5,896 | ₩5,963 | ₩5,440 | ₩5,909 | +0.23% | 1198.5만 |
|---|
| 2025.11.10 | ₩5,494 | ₩6,151 | ₩5,254 | ₩6,030 | +9.76% | 1488.2만 |
|---|
| 2025.11.07 | ₩4,623 | ₩5,226 | ₩4,234 | ₩5,105 | +10.43% | 1239.5만 |
|---|
| 2025.11.06 | ₩5,507 | ₩5,695 | ₩4,690 | ₩4,931 | -10.46% | 1574.5만 |
|---|
| 2025.11.05 | ₩5,012 | ₩5,816 | ₩4,866 | ₩5,481 | +9.36% | 2215.5만 |
|---|
| 2025.11.04 | ₩4,382 | ₩5,105 | ₩4,288 | ₩4,931 | +12.54% | 1194.9만 |
|---|
| 2025.11.03 | ₩5,132 | ₩5,158 | ₩4,462 | ₩4,583 | -10.70% | 939.7만 |
|---|
| 2025.10.31 | ₩4,931 | ₩5,487 | ₩4,569 | ₩4,985 | +1.09% | 1418.7만 |
|---|
| 2025.10.30 | ₩4,690 | ₩5,079 | ₩4,516 | ₩4,878 | +4.00% | 678.6만 |
|---|
| 2025.10.29 | ₩4,958 | ₩5,320 | ₩4,757 | ₩4,824 | -2.70% | 974.3만 |
|---|
| 2025.10.28 | ₩5,052 | ₩5,239 | ₩4,871 | ₩4,958 | -1.86% | 825.7만 |
|---|
| 2025.10.27 | ₩4,904 | ₩5,239 | ₩4,650 | ₩5,132 | +4.64% | 1104.2만 |
|---|
| 2025.10.24 | ₩4,985 | ₩5,360 | ₩4,623 | ₩4,650 | -6.72% | 1272.6만 |
|---|
| 2025.10.23 | ₩4,756 | ₩5,213 | ₩4,355 | ₩4,971 | +4.54% | 2692.5만 |
|---|
| 2025.10.22 | ₩6,070 | ₩6,097 | ₩5,132 | ₩5,507 | -9.27% | 856.9만 |
|---|
| 2025.10.21 | ₩6,298 | ₩6,298 | ₩5,844 | ₩6,003 | -4.68% | 563.7만 |
|---|
| 2025.10.20 | ₩6,084 | ₩6,533 | ₩5,842 | ₩6,378 | +4.85% | 942.1만 |
|---|
| 2025.10.17 | ₩6,151 | ₩6,258 | ₩5,695 | ₩5,789 | -5.88% | 661.2만 |
|---|
| 2025.10.16 | ₩6,794 | ₩7,116 | ₩5,963 | ₩6,285 | -7.50% | 1214.8만 |
|---|
| 2025.10.15 | ₩6,707 | ₩7,049 | ₩6,204 | ₩7,022 | +4.70% | 2959.4만 |
|---|
| 2025.10.14 | ₩4,516 | ₩5,467 | ₩4,288 | ₩5,373 | +18.99% | 1128.1만 |
|---|
| 2025.10.13 | ₩5,159 | ₩5,367 | ₩4,650 | ₩4,690 | -9.09% | 727.4만 |
|---|
| 2025.10.10 | ₩5,574 | ₩5,615 | ₩4,717 | ₩4,878 | -12.50% | 1619.8만 |
|---|