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 | ₩4,680 | ₩4,747 | ₩4,452 | ₩4,546 | -2.87% | 1302.2만 |
| 2026.10.08 | ₩4,928 | ₩4,949 | ₩4,452 | ₩4,613 | -6.39% | 2422.1만 |
| 2026.10.07 | ₩4,895 | ₩5,002 | ₩4,801 | ₩5,002 | +2.19% | 1196.5만 |
| 2026.10.06 | ₩5,083 | ₩5,297 | ₩5,042 | ₩5,096 | +0.26% | 1979.2만 |
| 2026.10.05 | ₩5,244 | ₩5,244 | ₩4,828 | ₩4,962 | -5.37% | 1980.6만 |
| 2026.10.02 | ₩5,217 | ₩5,431 | ₩5,163 | ₩5,257 | +0.77% | 1640.5만 |
| 2026.10.01 | ₩5,096 | ₩5,163 | ₩4,881 | ₩5,002 | -1.84% | 1552.9만 |
| 2026.09.30 | ₩5,163 | ₩5,264 | ₩5,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,177 |
| +0.26% |
| 1822.4만 |
| 2026.09.29 | ₩4,922 | ₩5,096 | ₩4,721 | ₩5,056 | +2.72% | 2090만 |
|---|
| 2026.09.28 | ₩5,036 | ₩5,036 | ₩4,788 | ₩4,788 | -4.93% | 1916만 |
|---|
| 2026.09.25 | ₩5,197 | ₩5,252 | ₩5,042 | ₩5,069 | -2.45% | 2826.6만 |
|---|
| 2026.09.24 | ₩5,391 | ₩5,391 | ₩5,096 | ₩5,109 | -5.22% | 2780.3만 |
|---|
| 2026.09.23 | ₩5,807 | ₩5,807 | ₩5,405 | ₩5,418 | -6.70% | 2101.4만 |
|---|
| 2026.09.22 | ₩5,901 | ₩5,968 | ₩5,827 | ₩5,847 | -0.91% | 1210.7만 |
|---|
| 2026.09.21 | ₩5,834 | ₩6,062 | ₩5,740 | ₩5,968 | +2.30% | 1688.4만 |
|---|
| 2026.09.18 | ₩5,860 | ₩5,874 | ₩5,478 | ₩5,592 | -4.58% | 2222.4만 |
|---|
| 2026.09.17 | ₩5,632 | ₩5,901 | ₩5,632 | ₩5,767 | +2.38% | 1522.5만 |
|---|
| 2026.09.16 | ₩5,901 | ₩5,941 | ₩5,364 | ₩5,485 | -7.05% | 2080.3만 |
|---|
| 2026.09.15 | ₩5,874 | ₩6,088 | ₩5,646 | ₩5,767 | -1.83% | 1829.1만 |
|---|
| 2026.09.14 | ₩5,847 | ₩5,974 | ₩5,726 | ₩5,860 | +0.23% | 1580.1만 |
|---|
| 2026.09.11 | ₩6,290 | ₩6,424 | ₩6,129 | ₩6,182 | -1.71% | 1426.1만 |
|---|
| 2026.09.10 | ₩6,316 | ₩6,464 | ₩6,122 | ₩6,142 | -2.76% | 1457.4만 |
|---|
| 2026.09.09 | ₩6,699 | ₩6,839 | ₩6,363 | ₩6,585 | -1.70% | 2009.5만 |
|---|
| 2026.09.08 | ₩6,410 | ₩7,094 | ₩6,370 | ₩6,786 | +5.86% | 3252.9만 |
|---|
| 2026.09.04 | ₩6,021 | ₩6,243 | ₩5,954 | ₩6,169 | +2.45% | 1491.7만 |
|---|
| 2026.09.03 | ₩5,840 | ₩6,102 | ₩5,767 | ₩6,088 | +4.25% | 1640.9만 |
|---|
| 2026.09.02 | ₩5,686 | ₩5,914 | ₩5,465 | ₩5,726 | +0.71% | 2458.8만 |
|---|
| 2026.09.01 | ₩5,807 | ₩5,914 | ₩5,659 | ₩5,740 | -1.15% | 1622.1만 |
|---|
| 2026.08.31 | ₩6,424 | ₩6,424 | ₩5,834 | ₩5,968 | -7.10% | 2256.4만 |
|---|
| 2026.08.28 | ₩6,638 | ₩6,880 | ₩6,249 | ₩6,424 | -3.23% | 2530만 |
|---|
| 2026.08.27 | ₩6,766 | ₩6,766 | ₩6,397 | ₩6,652 | -1.68% | 2826.5만 |
|---|
| 2026.08.26 | ₩6,115 | ₩6,343 | ₩5,921 | ₩6,048 | -1.10% | 1557.7만 |
|---|
| 2026.08.25 | ₩6,048 | ₩6,383 | ₩5,948 | ₩6,236 | +3.10% | 1967.4만 |
|---|
| 2026.08.24 | ₩5,780 | ₩6,035 | ₩5,726 | ₩5,793 | +0.23% | 1394.9만 |
|---|
| 2026.08.21 | ₩5,941 | ₩6,169 | ₩5,780 | ₩5,928 | -0.23% | 1784.4만 |
|---|
| 2026.08.20 | ₩6,169 | ₩6,223 | ₩5,700 | ₩5,847 | -5.22% | 2003.2만 |
|---|
| 2026.08.19 | ₩6,276 | ₩6,290 | ₩5,887 | ₩6,102 | -2.78% | 2239만 |
|---|
| 2026.08.18 | ₩6,249 | ₩6,397 | ₩6,048 | ₩6,236 | -0.21% | 2090.7만 |
|---|
| 2026.08.17 | ₩6,933 | ₩6,947 | ₩6,518 | ₩6,544 | -5.61% | 2130.2만 |
|---|
| 2026.08.14 | ₩6,558 | ₩7,228 | ₩6,451 | ₩6,853 | +4.50% | 2724.2만 |
|---|
| 2026.08.13 | ₩6,571 | ₩6,932 | ₩6,383 | ₩6,424 | -2.24% | 2284.9만 |
|---|
| 2026.08.12 | ₩7,644 | ₩7,859 | ₩6,551 | ₩6,571 | -14.04% | 4304.8만 |
|---|
| 2026.08.11 | ₩7,336 | ₩7,617 | ₩7,128 | ₩7,336 | 0.00% | 2586.7만 |
|---|
| 2026.08.10 | ₩7,738 | ₩7,939 | ₩7,061 | ₩7,121 | -7.97% | 2925.2만 |
|---|
| 2026.08.07 | ₩7,778 | ₩8,435 | ₩7,537 | ₩7,845 | +0.86% | 5565.6만 |
|---|
| 2026.08.06 | ₩7,054 | ₩8,476 | ₩6,880 | ₩7,443 | +5.51% | 6200.4만 |
|---|
| 2026.08.05 | ₩7,081 | ₩7,490 | ₩6,330 | ₩7,336 | +3.60% | 4592.3만 |
|---|
| 2026.08.04 | ₩6,947 | ₩7,389 | ₩6,665 | ₩7,282 | +4.83% | 4955.2만 |
|---|
| 2026.08.03 | ₩5,981 | ₩6,692 | ₩5,606 | ₩6,625 | +10.76% | 5652만 |
|---|
| 2026.07.31 | ₩6,008 | ₩6,075 | ₩5,405 | ₩5,592 | -6.92% | 2777만 |
|---|
| 2026.07.30 | ₩4,774 | ₩5,887 | ₩4,687 | ₩5,726 | +19.94% | 7614.5만 |
|---|
| 2026.07.29 | ₩5,579 | ₩5,606 | ₩4,868 | ₩4,989 | -10.58% | 4650.9만 |
|---|
| 2026.07.28 | ₩5,834 | ₩5,860 | ₩5,002 | ₩5,565 | -4.60% | 5176.2만 |
|---|
| 2026.07.27 | ₩6,893 | ₩6,907 | ₩6,337 | ₩6,571 | -4.67% | 2683.6만 |
|---|
| 2026.07.24 | ₩7,651 | ₩7,651 | ₩6,531 | ₩6,705 | -12.36% | 3069.3만 |
|---|
| 2026.07.23 | ₩7,993 | ₩8,207 | ₩7,530 | ₩7,617 | -4.70% | 4106.6만 |
|---|
| 2026.07.22 | ₩7,993 | ₩8,449 | ₩7,966 | ₩8,087 | +1.17% | 5277만 |
|---|
| 2026.07.21 | ₩8,248 | ₩8,382 | ₩7,885 | ₩8,181 | -0.81% | 4828.1만 |
|---|
| 2026.07.20 | ₩7,845 | ₩8,140 | ₩7,671 | ₩8,087 | +3.08% | 5109.9만 |
|---|
| 2026.07.17 | ₩7,644 | ₩8,181 | ₩7,443 | ₩7,832 | +2.46% | 4022.9만 |
|---|
| 2026.07.16 | ₩8,650 | ₩8,650 | ₩7,725 | ₩7,966 | -7.91% | 4495.4만 |
|---|
| 2026.07.15 | ₩9,119 | ₩9,455 | ₩8,355 | ₩8,932 | -2.06% | 5645.7만 |
|---|
| 2026.07.14 | ₩9,119 | ₩9,320 | ₩8,838 | ₩9,173 | +0.59% | 3356.5만 |
|---|
| 2026.07.13 | ₩9,012 | ₩9,106 | ₩8,502 | ₩8,784 | -2.53% | 2376만 |
|---|
| 2026.07.10 | ₩9,548 | ₩9,629 | ₩9,079 | ₩9,186 | -3.79% | 1932.8만 |
|---|
| 2026.07.09 | ₩10,112 | ₩10,326 | ₩9,555 | ₩9,736 | -3.71% | 2991.8만 |
|---|
| 2026.07.08 | ₩9,139 | ₩9,944 | ₩8,663 | ₩9,857 | +7.85% | 3744.1만 |
|---|
| 2026.07.07 | ₩11,265 | ₩11,265 | ₩9,267 | ₩9,320 | -17.26% | 4416.1만 |
|---|
| 2026.07.06 | ₩11,506 | ₩12,472 | ₩11,198 | ₩11,600 | +0.82% | 2208.3만 |
|---|
| 2026.07.02 | ₩12,338 | ₩13,424 | ₩10,916 | ₩11,480 | -6.96% | 3644.4만 |
|---|
| 2026.07.01 | ₩12,365 | ₩13,518 | ₩11,708 | ₩12,311 | -0.43% | 3045.3만 |
|---|
| 2026.06.30 | ₩12,070 | ₩13,089 | ₩11,761 | ₩12,713 | +5.33% | 2973.5만 |
|---|
| 2026.06.29 | ₩11,144 | ₩12,070 | ₩10,729 | ₩11,909 | +6.86% | 2363만 |
|---|
| 2026.06.26 | ₩11,050 | ₩11,547 | ₩10,889 | ₩11,010 | -0.36% | 2685.4만 |
|---|
| 2026.06.25 | ₩11,815 | ₩12,070 | ₩10,769 | ₩11,399 | -3.52% | 2071.6만 |
|---|
| 2026.06.24 | ₩12,351 | ₩12,351 | ₩11,117 | ₩11,439 | -7.38% | 2456.3만 |
|---|
| 2026.06.23 | ₩12,868 | ₩13,652 | ₩12,365 | ₩12,391 | -3.70% | 3101.2만 |
|---|
| 2026.06.22 | ₩12,821 | ₩14,618 | ₩12,351 | ₩13,947 | +8.79% | 4924.4만 |
|---|
| 2026.06.18 | ₩12,432 | ₩12,888 | ₩11,305 | ₩12,539 | +0.86% | 6279.4만 |
|---|
| 2026.06.17 | ₩11,681 | ₩13,303 | ₩11,265 | ₩12,123 | +3.79% | 4961.7만 |
|---|
| 2026.06.16 | ₩11,788 | ₩12,036 | ₩11,077 | ₩11,573 | -1.82% | 3215만 |
|---|
| 2026.06.15 | ₩12,184 | ₩12,827 | ₩11,493 | ₩11,962 | -1.82% | 3104.9만 |
|---|
| 2026.06.12 | ₩11,480 | ₩11,976 | ₩10,997 | ₩11,399 | -0.70% | 3058.8만 |
|---|
| 2026.06.11 | ₩10,420 | ₩11,513 | ₩9,870 | ₩11,359 | +9.01% | 4412.6만 |
|---|
| 2026.06.10 | ₩11,151 | ₩11,748 | ₩10,246 | ₩10,366 | -7.04% | 3848.3만 |
|---|
| 2026.06.09 | ₩12,284 | ₩12,767 | ₩10,434 | ₩11,345 | -7.64% | 4151.8만 |
|---|
| 2026.06.08 | ₩13,411 | ₩13,424 | ₩12,003 | ₩12,244 | -8.70% | 3686.8만 |
|---|
| 2026.06.05 | ₩15,020 | ₩15,100 | ₩12,220 | ₩12,646 | -15.80% | 4134.3만 |
|---|
| 2026.06.04 | ₩15,054 | ₩16,750 | ₩14,618 | ₩15,637 | +3.88% | 4191.5만 |
|---|
| 2026.06.03 | ₩16,455 | ₩16,589 | ₩15,315 | ₩15,422 | -6.28% | 4138.4만 |
|---|
| 2026.06.02 | ₩13,826 | ₩16,428 | ₩13,773 | ₩16,146 | +16.78% | 3899.8만 |
|---|
| 2026.06.01 | ₩13,639 | ₩14,229 | ₩12,727 | ₩13,961 | +2.36% | 3247.5만 |
|---|
| 2026.05.29 | ₩14,618 | ₩14,738 | ₩13,370 | ₩14,162 | -3.12% | 3228.8만 |
|---|
| 2026.05.28 | ₩14,356 | ₩15,328 | ₩14,175 | ₩14,510 | +1.07% | 4264.6만 |
|---|
| 2026.05.27 | ₩14,215 | ₩15,121 | ₩12,982 | ₩14,698 | +3.40% | 7855.1만 |
|---|
| 2026.05.26 | ₩11,426 | ₩14,484 | ₩11,372 | ₩14,014 | +22.65% | 7314.5만 |
|---|
| 2026.05.22 | ₩11,681 | ₩11,721 | ₩10,353 | ₩10,836 | -7.23% | 6271.5만 |
|---|
| 2026.05.21 | ₩11,801 | ₩12,646 | ₩10,809 | ₩11,694 | -0.91% | 7957.2만 |
|---|
| 2026.05.20 | ₩9,723 | ₩12,633 | ₩9,683 | ₩11,667 | +20.00% | 1.1억 |
|---|
| 2026.05.19 | ₩8,858 | ₩9,354 | ₩8,154 | ₩9,227 | +4.16% | 6661.4만 |
|---|
| 2026.05.18 | ₩8,985 | ₩9,629 | ₩8,489 | ₩9,387 | +4.48% | 8799.3만 |
|---|
| 2026.05.15 | ₩7,282 | ₩7,919 | ₩7,175 | ₩7,604 | +4.42% | 1820.4만 |
|---|
| 2026.05.14 | ₩7,396 | ₩7,711 | ₩7,067 | ₩7,684 | +3.90% | 1677.8만 |
|---|
| 2026.05.13 | ₩7,966 | ₩7,979 | ₩7,054 | ₩7,523 | -5.56% | 1804.1만 |
|---|
| 2026.05.12 | ₩8,717 | ₩8,730 | ₩7,376 | ₩7,845 | -10.00% | 3672.1만 |
|---|
| 2026.05.11 | ₩8,020 | ₩8,824 | ₩8,020 | ₩8,100 | +1.00% | 1842.6만 |
|---|
| 2026.05.08 | ₩7,067 | ₩8,274 | ₩7,054 | ₩8,261 | +16.89% | 1827.8만 |
|---|
| 2026.05.07 | ₩7,081 | ₩7,134 | ₩6,732 | ₩6,907 | -2.46% | 1060.1만 |
|---|
| 2026.05.06 | ₩7,202 | ₩7,212 | ₩6,880 | ₩7,067 | -1.86% | 1041.2만 |
|---|
| 2026.05.05 | ₩6,974 | ₩7,342 | ₩6,826 | ₩7,161 | +2.69% | 1498.2만 |
|---|
| 2026.05.04 | ₩6,907 | ₩7,014 | ₩6,625 | ₩6,839 | -0.97% | 1068.4만 |
|---|
| 2026.05.01 | ₩6,397 | ₩6,920 | ₩6,235 | ₩6,907 | +7.97% | 958.3만 |
|---|
| 2026.04.30 | ₩6,585 | ₩6,665 | ₩6,350 | ₩6,437 | -2.24% | 1043.9만 |
|---|
| 2026.04.29 | ₩6,504 | ₩6,605 | ₩6,162 | ₩6,558 | +0.82% | 921.1만 |
|---|
| 2026.04.28 | ₩7,041 | ₩7,041 | ₩6,538 | ₩6,571 | -6.67% | 1324.8만 |
|---|
| 2026.04.27 | ₩7,067 | ₩7,269 | ₩6,786 | ₩7,121 | +0.76% | 983.8만 |
|---|
| 2026.04.24 | ₩7,362 | ₩7,483 | ₩6,921 | ₩7,094 | -3.64% | 994.1만 |
|---|
| 2026.04.23 | ₩7,188 | ₩7,470 | ₩6,893 | ₩7,228 | +0.56% | 1576.4만 |
|---|
| 2026.04.22 | ₩7,027 | ₩7,778 | ₩6,719 | ₩7,228 | +2.86% | 2767.8만 |
|---|
| 2026.04.21 | ₩6,732 | ₩6,953 | ₩6,343 | ₩6,826 | +1.39% | 1667.2만 |
|---|
| 2026.04.20 | ₩6,625 | ₩6,799 | ₩6,491 | ₩6,679 | +0.81% | 1207.6만 |
|---|
| 2026.04.17 | ₩6,893 | ₩7,175 | ₩6,679 | ₩6,746 | -2.14% | 2868만 |
|---|
| 2026.04.16 | ₩7,175 | ₩7,255 | ₩6,665 | ₩6,692 | -6.73% | 1686.3만 |
|---|
| 2026.04.15 | ₩6,598 | ₩7,161 | ₩6,424 | ₩7,161 | +8.54% | 4411.1만 |
|---|
| 2026.04.14 | ₩6,169 | ₩6,692 | ₩5,834 | ₩6,518 | +5.65% | 4133.1만 |
|---|
| 2026.04.13 | ₩6,223 | ₩7,148 | ₩6,196 | ₩6,853 | +10.13% | 1529.9만 |
|---|
| 2026.04.10 | ₩5,713 | ₩6,357 | ₩5,673 | ₩6,290 | +10.09% | 1608.2만 |
|---|
| 2026.04.09 | ₩5,565 | ₩5,941 | ₩5,512 | ₩5,606 | +0.72% | 1430.5만 |
|---|
| 2026.04.08 | ₩5,700 | ₩5,995 | ₩5,485 | ₩5,592 | -1.88% | 1892만 |
|---|
| 2026.04.07 | ₩5,364 | ₩5,486 | ₩5,016 | ₩5,270 | -1.75% | 1693.7만 |
|---|
| 2026.04.06 | ₩5,592 | ₩5,687 | ₩5,351 | ₩5,431 | -2.88% | 1348.3만 |
|---|
| 2026.04.02 | ₩5,673 | ₩6,075 | ₩5,552 | ₩5,619 | -0.95% | 1657.4만 |
|---|
| 2026.04.01 | ₩6,062 | ₩6,397 | ₩5,706 | ₩6,008 | -0.88% | 1680만 |
|---|
| 2026.03.31 | ₩5,793 | ₩6,551 | ₩5,592 | ₩5,887 | +1.62% | 3469.3만 |
|---|
| 2026.03.30 | ₩7,845 | ₩7,993 | ₩7,215 | ₩7,537 | -3.93% | 1196.6만 |
|---|
| 2026.03.27 | ₩8,248 | ₩8,341 | ₩7,510 | ₩7,725 | -6.34% | 1283.7만 |
|---|
| 2026.03.26 | ₩8,717 | ₩8,797 | ₩8,248 | ₩8,422 | -3.38% | 830.8만 |
|---|
| 2026.03.25 | ₩9,079 | ₩9,173 | ₩8,690 | ₩8,958 | -1.33% | 760.2만 |
|---|
| 2026.03.24 | ₩9,025 | ₩9,361 | ₩8,636 | ₩8,864 | -1.78% | 901.3만 |
|---|
| 2026.03.23 | ₩9,227 | ₩9,381 | ₩8,690 | ₩9,173 | -0.58% | 1039.6만 |
|---|
| 2026.03.20 | ₩10,340 | ₩10,460 | ₩8,690 | ₩8,851 | -14.40% | 2315.8만 |
|---|
| 2026.03.19 | ₩9,455 | ₩10,514 | ₩9,401 | ₩10,340 | +9.36% | 1080만 |
|---|
| 2026.03.18 | ₩10,286 | ₩10,487 | ₩9,790 | ₩9,830 | -4.43% | 1236.3만 |
|---|
| 2026.03.17 | ₩10,273 | ₩10,755 | ₩10,215 | ₩10,447 | +1.70% | 851.3만 |
|---|
| 2026.03.16 | ₩10,527 | ₩10,903 | ₩10,326 | ₩10,353 | -1.66% | 1215.4만 |
|---|
| 2026.03.13 | ₩10,541 | ₩10,796 | ₩9,944 | ₩10,219 | -3.05% | 1426만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,943 | ₩10,212 | ₩10,380 | -3.85% | 868.9만 |
|---|
| 2026.03.11 | ₩10,702 | ₩11,446 | ₩10,554 | ₩10,916 | +2.01% | 1737.8만 |
|---|
| 2026.03.10 | ₩9,622 | ₩10,863 | ₩9,622 | ₩10,702 | +11.22% | 1846.9만 |
|---|
| 2026.03.09 | ₩8,891 | ₩9,629 | ₩8,784 | ₩9,602 | +7.99% | 979.2만 |
|---|
| 2026.03.06 | ₩8,784 | ₩9,455 | ₩8,650 | ₩9,012 | +2.60% | 857.1만 |
|---|
| 2026.03.05 | ₩9,294 | ₩9,508 | ₩8,797 | ₩9,133 | -1.73% | 1148.6만 |
|---|
| 2026.03.04 | ₩8,905 | ₩9,689 | ₩8,864 | ₩9,522 | +6.93% | 1214.8만 |
|---|
| 2026.03.03 | ₩8,596 | ₩9,092 | ₩8,502 | ₩8,730 | +1.56% | 1276.5만 |
|---|
| 2026.03.02 | ₩7,993 | ₩9,361 | ₩7,966 | ₩9,173 | +14.77% | 1641.4만 |
|---|
| 2026.02.27 | ₩9,119 | ₩9,307 | ₩7,711 | ₩8,261 | -9.41% | 2395.8만 |
|---|
| 2026.02.26 | ₩9,455 | ₩9,884 | ₩9,046 | ₩9,776 | +3.40% | 1471만 |
|---|
| 2026.02.25 | ₩9,951 | ₩10,407 | ₩9,602 | ₩9,683 | -2.70% | 2149.1만 |
|---|
| 2026.02.24 | ₩8,409 | ₩9,535 | ₩8,167 | ₩9,508 | +13.08% | 1671만 |
|---|
| 2026.02.23 | ₩8,315 | ₩8,522 | ₩8,100 | ₩8,435 | +1.45% | 1060.8만 |
|---|
| 2026.02.20 | ₩8,362 | ₩8,824 | ₩8,073 | ₩8,328 | -0.40% | 1734.2만 |
|---|
| 2026.02.19 | ₩8,469 | ₩8,972 | ₩8,046 | ₩8,462 | -0.08% | 1524.7만 |
|---|
| 2026.02.18 | ₩8,409 | ₩8,864 | ₩8,207 | ₩8,663 | +3.03% | 1512.5만 |
|---|
| 2026.02.17 | ₩8,382 | ₩8,918 | ₩8,207 | ₩8,636 | +3.04% | 1938.6만 |
|---|
| 2026.02.13 | ₩8,328 | ₩8,623 | ₩7,939 | ₩8,207 | -1.45% | 1459.6만 |
|---|
| 2026.02.12 | ₩9,146 | ₩9,158 | ₩7,932 | ₩8,328 | -8.94% | 2324.5만 |
|---|
| 2026.02.11 | ₩10,541 | ₩10,648 | ₩8,824 | ₩9,186 | -12.85% | 2526.1만 |
|---|
| 2026.02.10 | ₩10,206 | ₩10,568 | ₩9,723 | ₩10,071 | -1.31% | 1761.1만 |
|---|
| 2026.02.09 | ₩11,064 | ₩11,064 | ₩10,219 | ₩10,246 | -7.39% | 1744.7만 |
|---|
| 2026.02.06 | ₩10,232 | ₩11,104 | ₩9,709 | ₩11,091 | +8.39% | 2032.2만 |
|---|
| 2026.02.05 | ₩9,924 | ₩10,775 | ₩9,723 | ₩9,750 | -1.76% | 2255.9만 |
|---|
| 2026.02.04 | ₩12,418 | ₩12,483 | ₩9,669 | ₩10,366 | -16.52% | 3117.2만 |
|---|
| 2026.02.03 | ₩12,096 | ₩12,646 | ₩11,319 | ₩12,190 | +0.78% | 1997.8만 |
|---|
| 2026.02.02 | ₩11,278 | ₩12,418 | ₩11,131 | ₩11,614 | +2.97% | 1837.3만 |
|---|
| 2026.01.30 | ₩11,667 | ₩12,661 | ₩11,037 | ₩11,171 | -4.25% | 1630.7만 |
|---|
| 2026.01.29 | ₩12,445 | ₩12,512 | ₩11,171 | ₩11,909 | -4.31% | 2401.8만 |
|---|
| 2026.01.28 | ₩12,633 | ₩13,116 | ₩12,405 | ₩12,727 | +0.74% | 2027.7만 |
|---|
| 2026.01.27 | ₩11,024 | ₩12,445 | ₩10,983 | ₩12,231 | +10.95% | 1872.7만 |
|---|
| 2026.01.26 | ₩11,292 | ₩11,560 | ₩10,460 | ₩10,916 | -3.33% | 2172.7만 |
|---|
| 2026.01.23 | ₩11,547 | ₩12,452 | ₩10,836 | ₩11,399 | -1.28% | 2339.2만 |
|---|
| 2026.01.22 | ₩10,085 | ₩11,949 | ₩9,803 | ₩11,225 | +11.30% | 3366.8만 |
|---|
| 2026.01.21 | ₩11,292 | ₩11,761 | ₩9,401 | ₩10,487 | -7.13% | 4513.6만 |
|---|
| 2026.01.20 | ₩10,621 | ₩12,177 | ₩10,460 | ₩11,104 | +4.55% | 3835.2만 |
|---|
| 2026.01.16 | ₩10,152 | ₩11,345 | ₩9,602 | ₩10,957 | +7.93% | 3068.1만 |
|---|
| 2026.01.15 | ₩10,662 | ₩10,916 | ₩9,790 | ₩9,937 | -6.79% | 3276.6만 |
|---|
| 2026.01.14 | ₩10,655 | ₩11,761 | ₩10,393 | ₩10,541 | -1.07% | 2815.5만 |
|---|
| 2026.01.13 | ₩10,031 | ₩11,419 | ₩10,004 | ₩10,541 | +5.08% | 2457.4만 |
|---|
| 2026.01.12 | ₩9,227 | ₩10,058 | ₩9,029 | ₩9,669 | +4.80% | 1530.6만 |
|---|
| 2026.01.09 | ₩9,253 | ₩9,589 | ₩8,891 | ₩9,307 | +0.58% | 1459.4만 |
|---|
| 2026.01.08 | ₩9,763 | ₩10,380 | ₩8,932 | ₩9,133 | -6.46% | 1953.3만 |
|---|
| 2026.01.07 | ₩10,165 | ₩10,346 | ₩9,683 | ₩9,763 | -3.96% | 1537.8만 |
|---|
| 2026.01.06 | ₩10,849 | ₩10,912 | ₩9,495 | ₩10,259 | -5.44% | 2474.5만 |
|---|
| 2026.01.05 | ₩10,782 | ₩11,339 | ₩10,138 | ₩10,997 | +1.99% | 1851.8만 |
|---|
| 2026.01.02 | ₩9,381 | ₩10,889 | ₩9,374 | ₩10,514 | +12.08% | 2626.7만 |
|---|
| 2025.12.31 | ₩8,851 | ₩9,575 | ₩8,663 | ₩8,958 | +1.21% | 1251.3만 |
|---|
| 2025.12.30 | ₩8,878 | ₩9,146 | ₩8,543 | ₩8,717 | -1.81% | 1466만 |
|---|
| 2025.12.29 | ₩8,905 | ₩9,046 | ₩8,301 | ₩8,610 | -3.31% | 1200.1만 |
|---|
| 2025.12.26 | ₩9,455 | ₩9,522 | ₩8,569 | ₩9,119 | -3.55% | 1128.5만 |
|---|
| 2025.12.24 | ₩9,656 | ₩9,911 | ₩9,294 | ₩9,455 | -2.08% | 606.3만 |
|---|
| 2025.12.23 | ₩9,870 | ₩10,380 | ₩9,173 | ₩9,535 | -3.40% | 1934.2만 |
|---|
| 2025.12.22 | ₩9,119 | ₩9,817 | ₩8,831 | ₩9,790 | +7.35% | 2593.7만 |
|---|
| 2025.12.19 | ₩8,207 | ₩9,200 | ₩8,147 | ₩8,623 | +5.07% | 2715.6만 |
|---|
| 2025.12.18 | ₩7,684 | ₩8,603 | ₩7,651 | ₩8,073 | +5.06% | 3119.8만 |
|---|
| 2025.12.17 | ₩7,376 | ₩7,845 | ₩7,134 | ₩7,269 | -1.45% | 2227.6만 |
|---|
| 2025.12.16 | ₩6,652 | ₩7,356 | ₩6,638 | ₩7,295 | +9.68% | 1887.7만 |
|---|
| 2025.12.15 | ₩7,215 | ₩7,295 | ₩6,410 | ₩6,786 | -5.95% | 2291.4만 |
|---|
| 2025.12.12 | ₩7,269 | ₩7,416 | ₩6,719 | ₩7,175 | -1.29% | 5866만 |
|---|
| 2025.12.11 | ₩7,094 | ₩8,006 | ₩6,571 | ₩7,872 | +10.96% | 4360.3만 |
|---|
| 2025.12.10 | ₩8,985 | ₩9,025 | ₩8,248 | ₩8,248 | -8.21% | 1130.4만 |
|---|
| 2025.12.09 | ₩8,006 | ₩9,441 | ₩7,993 | ₩9,025 | +12.73% | 2074.1만 |
|---|
| 2025.12.08 | ₩7,805 | ₩8,234 | ₩7,336 | ₩8,073 | +3.44% | 1194.3만 |
|---|
| 2025.12.05 | ₩6,665 | ₩7,899 | ₩6,524 | ₩7,818 | +17.30% | 1894.1만 |
|---|
| 2025.12.04 | ₩6,021 | ₩6,974 | ₩5,901 | ₩6,853 | +13.81% | 1184만 |
|---|
| 2025.12.03 | ₩6,303 | ₩6,330 | ₩5,793 | ₩6,062 | -3.83% | 1228.5만 |
|---|
| 2025.12.02 | ₩6,236 | ₩6,719 | ₩5,968 | ₩6,357 | +1.94% | 1332.4만 |
|---|
| 2025.12.01 | ₩5,405 | ₩6,296 | ₩5,311 | ₩5,995 | +10.92% | 1975.4만 |
|---|
| 2025.11.28 | ₩5,150 | ₩5,666 | ₩5,076 | ₩5,525 | +7.29% | 814.2만 |
|---|
| 2025.11.26 | ₩4,439 | ₩5,150 | ₩4,332 | ₩5,150 | +16.01% | 1036.9만 |
|---|
| 2025.11.25 | ₩4,157 | ₩4,452 | ₩3,983 | ₩4,412 | +6.13% | 636.6만 |
|---|
| 2025.11.24 | ₩3,835 | ₩4,519 | ₩3,835 | ₩4,211 | +9.79% | 1469.3만 |
|---|
| 2025.11.21 | ₩3,661 | ₩3,742 | ₩3,379 | ₩3,648 | -0.37% | 1082만 |
|---|
| 2025.11.20 | ₩3,996 | ₩4,285 | ₩3,648 | ₩3,648 | -8.72% | 963.9만 |
|---|
| 2025.11.19 | ₩4,157 | ₩4,238 | ₩3,835 | ₩3,876 | -6.77% | 954.6만 |
|---|
| 2025.11.18 | ₩4,117 | ₩4,397 | ₩4,050 | ₩4,104 | -0.33% | 916.1만 |
|---|
| 2025.11.17 | ₩4,426 | ₩4,707 | ₩4,144 | ₩4,265 | -3.64% | 1181.3만 |
|---|
| 2025.11.14 | ₩3,822 | ₩4,761 | ₩3,755 | ₩4,506 | +17.89% | 1702.3만 |
|---|
| 2025.11.13 | ₩5,029 | ₩5,190 | ₩4,560 | ₩4,680 | -6.93% | 1313.4만 |
|---|
| 2025.11.12 | ₩5,968 | ₩6,035 | ₩4,883 | ₩5,163 | -13.48% | 1683.1만 |
|---|
| 2025.11.11 | ₩5,901 | ₩5,968 | ₩5,445 | ₩5,914 | +0.23% | 1198.5만 |
|---|
| 2025.11.10 | ₩5,498 | ₩6,156 | ₩5,258 | ₩6,035 | +9.76% | 1488.2만 |
|---|
| 2025.11.07 | ₩4,627 | ₩5,230 | ₩4,238 | ₩5,109 | +10.43% | 1239.5만 |
|---|
| 2025.11.06 | ₩5,512 | ₩5,700 | ₩4,694 | ₩4,935 | -10.46% | 1574.5만 |
|---|
| 2025.11.05 | ₩5,016 | ₩5,820 | ₩4,869 | ₩5,485 | +9.36% | 2215.5만 |
|---|
| 2025.11.04 | ₩4,385 | ₩5,109 | ₩4,291 | ₩4,935 | +12.54% | 1194.9만 |
|---|
| 2025.11.03 | ₩5,136 | ₩5,162 | ₩4,466 | ₩4,586 | -10.70% | 939.7만 |
|---|
| 2025.10.31 | ₩4,935 | ₩5,492 | ₩4,573 | ₩4,989 | +1.09% | 1418.7만 |
|---|
| 2025.10.30 | ₩4,694 | ₩5,083 | ₩4,519 | ₩4,881 | +4.00% | 678.6만 |
|---|
| 2025.10.29 | ₩4,962 | ₩5,324 | ₩4,761 | ₩4,828 | -2.70% | 974.3만 |
|---|
| 2025.10.28 | ₩5,056 | ₩5,244 | ₩4,875 | ₩4,962 | -1.86% | 825.7만 |
|---|
| 2025.10.27 | ₩4,908 | ₩5,244 | ₩4,654 | ₩5,136 | +4.64% | 1104.2만 |
|---|
| 2025.10.24 | ₩4,989 | ₩5,364 | ₩4,627 | ₩4,654 | -6.72% | 1272.6만 |
|---|
| 2025.10.23 | ₩4,759 | ₩5,217 | ₩4,358 | ₩4,975 | +4.54% | 2692.5만 |
|---|
| 2025.10.22 | ₩6,075 | ₩6,102 | ₩5,136 | ₩5,512 | -9.27% | 856.9만 |
|---|
| 2025.10.21 | ₩6,303 | ₩6,303 | ₩5,848 | ₩6,008 | -4.68% | 563.7만 |
|---|
| 2025.10.20 | ₩6,088 | ₩6,538 | ₩5,847 | ₩6,383 | +4.85% | 942.1만 |
|---|
| 2025.10.17 | ₩6,156 | ₩6,263 | ₩5,700 | ₩5,793 | -5.88% | 661.2만 |
|---|
| 2025.10.16 | ₩6,799 | ₩7,121 | ₩5,968 | ₩6,290 | -7.50% | 1214.8만 |
|---|
| 2025.10.15 | ₩6,712 | ₩7,054 | ₩6,209 | ₩7,027 | +4.70% | 2959.4만 |
|---|
| 2025.10.14 | ₩4,519 | ₩5,472 | ₩4,291 | ₩5,378 | +18.99% | 1128.1만 |
|---|
| 2025.10.13 | ₩5,163 | ₩5,371 | ₩4,654 | ₩4,694 | -9.09% | 727.4만 |
|---|
| 2025.10.10 | ₩5,579 | ₩5,619 | ₩4,721 | ₩4,881 | -12.50% | 1619.8만 |
|---|