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 | ₩4,681 | ₩4,748 | ₩4,453 | ₩4,547 | -2.87% | 1302.2만 |
| 2026.10.08 | ₩4,929 | ₩4,949 | ₩4,453 | ₩4,614 | -6.39% | 2422.1만 |
| 2026.10.07 | ₩4,896 | ₩5,003 | ₩4,802 | ₩5,003 | +2.19% | 1196.5만 |
| 2026.10.06 | ₩5,084 | ₩5,298 | ₩5,043 | ₩5,097 | +0.26% | 1979.2만 |
| 2026.10.05 | ₩5,245 | ₩5,245 | ₩4,829 | ₩4,963 | -5.37% | 1980.6만 |
| 2026.10.02 | ₩5,218 | ₩5,432 | ₩5,164 | ₩5,258 | +0.77% | 1640.5만 |
| 2026.10.01 | ₩5,097 | ₩5,164 | ₩4,882 | ₩5,003 | -1.84% | 1552.9만 |
| 2026.09.30 | ₩5,164 | ₩5,265 | ₩5,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,177 |
| +0.26% |
| 1822.4만 |
| 2026.09.29 | ₩4,923 | ₩5,097 | ₩4,721 | ₩5,057 | +2.72% | 2090만 |
|---|
| 2026.09.28 | ₩5,037 | ₩5,037 | ₩4,788 | ₩4,788 | -4.93% | 1916만 |
|---|
| 2026.09.25 | ₩5,198 | ₩5,253 | ₩5,043 | ₩5,070 | -2.45% | 2826.6만 |
|---|
| 2026.09.24 | ₩5,392 | ₩5,392 | ₩5,097 | ₩5,110 | -5.22% | 2780.3만 |
|---|
| 2026.09.23 | ₩5,808 | ₩5,808 | ₩5,405 | ₩5,419 | -6.70% | 2101.4만 |
|---|
| 2026.09.22 | ₩5,902 | ₩5,969 | ₩5,828 | ₩5,848 | -0.91% | 1210.7만 |
|---|
| 2026.09.21 | ₩5,835 | ₩6,063 | ₩5,741 | ₩5,969 | +2.30% | 1688.4만 |
|---|
| 2026.09.18 | ₩5,862 | ₩5,875 | ₩5,479 | ₩5,593 | -4.58% | 2222.4만 |
|---|
| 2026.09.17 | ₩5,634 | ₩5,902 | ₩5,634 | ₩5,768 | +2.38% | 1522.5만 |
|---|
| 2026.09.16 | ₩5,902 | ₩5,942 | ₩5,365 | ₩5,486 | -7.05% | 2080.3만 |
|---|
| 2026.09.15 | ₩5,875 | ₩6,090 | ₩5,647 | ₩5,768 | -1.83% | 1829.1만 |
|---|
| 2026.09.14 | ₩5,848 | ₩5,976 | ₩5,727 | ₩5,862 | +0.23% | 1580.1만 |
|---|
| 2026.09.11 | ₩6,291 | ₩6,425 | ₩6,130 | ₩6,183 | -1.71% | 1426.1만 |
|---|
| 2026.09.10 | ₩6,318 | ₩6,465 | ₩6,123 | ₩6,143 | -2.76% | 1457.4만 |
|---|
| 2026.09.09 | ₩6,700 | ₩6,841 | ₩6,365 | ₩6,586 | -1.70% | 2009.5만 |
|---|
| 2026.09.08 | ₩6,411 | ₩7,096 | ₩6,371 | ₩6,787 | +5.86% | 3252.9만 |
|---|
| 2026.09.04 | ₩6,022 | ₩6,244 | ₩5,955 | ₩6,170 | +2.45% | 1491.7만 |
|---|
| 2026.09.03 | ₩5,841 | ₩6,103 | ₩5,768 | ₩6,090 | +4.25% | 1640.9만 |
|---|
| 2026.09.02 | ₩5,687 | ₩5,915 | ₩5,466 | ₩5,727 | +0.71% | 2458.8만 |
|---|
| 2026.09.01 | ₩5,808 | ₩5,915 | ₩5,660 | ₩5,741 | -1.15% | 1622.1만 |
|---|
| 2026.08.31 | ₩6,425 | ₩6,425 | ₩5,835 | ₩5,969 | -7.10% | 2256.4만 |
|---|
| 2026.08.28 | ₩6,639 | ₩6,881 | ₩6,251 | ₩6,425 | -3.23% | 2530만 |
|---|
| 2026.08.27 | ₩6,767 | ₩6,767 | ₩6,398 | ₩6,653 | -1.68% | 2826.5만 |
|---|
| 2026.08.26 | ₩6,116 | ₩6,344 | ₩5,922 | ₩6,049 | -1.10% | 1557.7만 |
|---|
| 2026.08.25 | ₩6,049 | ₩6,385 | ₩5,949 | ₩6,237 | +3.10% | 1967.4만 |
|---|
| 2026.08.24 | ₩5,781 | ₩6,036 | ₩5,727 | ₩5,794 | +0.23% | 1394.9만 |
|---|
| 2026.08.21 | ₩5,942 | ₩6,170 | ₩5,781 | ₩5,929 | -0.23% | 1784.4만 |
|---|
| 2026.08.20 | ₩6,170 | ₩6,224 | ₩5,701 | ₩5,848 | -5.22% | 2003.2만 |
|---|
| 2026.08.19 | ₩6,277 | ₩6,291 | ₩5,888 | ₩6,103 | -2.78% | 2239만 |
|---|
| 2026.08.18 | ₩6,251 | ₩6,398 | ₩6,049 | ₩6,237 | -0.21% | 2090.7만 |
|---|
| 2026.08.17 | ₩6,935 | ₩6,948 | ₩6,519 | ₩6,546 | -5.61% | 2130.2만 |
|---|
| 2026.08.14 | ₩6,559 | ₩7,230 | ₩6,452 | ₩6,854 | +4.50% | 2724.2만 |
|---|
| 2026.08.13 | ₩6,572 | ₩6,933 | ₩6,385 | ₩6,425 | -2.24% | 2284.9만 |
|---|
| 2026.08.12 | ₩7,645 | ₩7,860 | ₩6,552 | ₩6,572 | -14.04% | 4304.8만 |
|---|
| 2026.08.11 | ₩7,337 | ₩7,619 | ₩7,129 | ₩7,337 | 0.00% | 2586.7만 |
|---|
| 2026.08.10 | ₩7,739 | ₩7,941 | ₩7,062 | ₩7,122 | -7.97% | 2925.2만 |
|---|
| 2026.08.07 | ₩7,780 | ₩8,437 | ₩7,538 | ₩7,847 | +0.86% | 5565.6만 |
|---|
| 2026.08.06 | ₩7,055 | ₩8,477 | ₩6,881 | ₩7,444 | +5.51% | 6200.4만 |
|---|
| 2026.08.05 | ₩7,082 | ₩7,491 | ₩6,331 | ₩7,337 | +3.60% | 4592.3만 |
|---|
| 2026.08.04 | ₩6,948 | ₩7,391 | ₩6,666 | ₩7,283 | +4.83% | 4955.2만 |
|---|
| 2026.08.03 | ₩5,982 | ₩6,693 | ₩5,607 | ₩6,626 | +10.76% | 5652만 |
|---|
| 2026.07.31 | ₩6,009 | ₩6,076 | ₩5,405 | ₩5,593 | -6.92% | 2777만 |
|---|
| 2026.07.30 | ₩4,775 | ₩5,888 | ₩4,688 | ₩5,727 | +19.94% | 7614.5만 |
|---|
| 2026.07.29 | ₩5,580 | ₩5,607 | ₩4,869 | ₩4,990 | -10.58% | 4650.9만 |
|---|
| 2026.07.28 | ₩5,835 | ₩5,862 | ₩5,003 | ₩5,566 | -4.60% | 5176.2만 |
|---|
| 2026.07.27 | ₩6,894 | ₩6,908 | ₩6,338 | ₩6,572 | -4.67% | 2683.6만 |
|---|
| 2026.07.24 | ₩7,652 | ₩7,652 | ₩6,532 | ₩6,707 | -12.36% | 3069.3만 |
|---|
| 2026.07.23 | ₩7,994 | ₩8,209 | ₩7,531 | ₩7,619 | -4.70% | 4106.6만 |
|---|
| 2026.07.22 | ₩7,994 | ₩8,450 | ₩7,967 | ₩8,088 | +1.17% | 5277만 |
|---|
| 2026.07.21 | ₩8,249 | ₩8,383 | ₩7,887 | ₩8,182 | -0.81% | 4828.1만 |
|---|
| 2026.07.20 | ₩7,847 | ₩8,142 | ₩7,672 | ₩8,088 | +3.08% | 5109.9만 |
|---|
| 2026.07.17 | ₩7,645 | ₩8,182 | ₩7,444 | ₩7,833 | +2.46% | 4022.9만 |
|---|
| 2026.07.16 | ₩8,651 | ₩8,651 | ₩7,726 | ₩7,967 | -7.91% | 4495.4만 |
|---|
| 2026.07.15 | ₩9,121 | ₩9,456 | ₩8,356 | ₩8,933 | -2.06% | 5645.7만 |
|---|
| 2026.07.14 | ₩9,121 | ₩9,322 | ₩8,839 | ₩9,175 | +0.59% | 3356.5만 |
|---|
| 2026.07.13 | ₩9,014 | ₩9,107 | ₩8,504 | ₩8,786 | -2.53% | 2376만 |
|---|
| 2026.07.10 | ₩9,550 | ₩9,631 | ₩9,081 | ₩9,188 | -3.79% | 1932.8만 |
|---|
| 2026.07.09 | ₩10,113 | ₩10,328 | ₩9,557 | ₩9,738 | -3.71% | 2991.8만 |
|---|
| 2026.07.08 | ₩9,141 | ₩9,946 | ₩8,665 | ₩9,859 | +7.85% | 3744.1만 |
|---|
| 2026.07.07 | ₩11,267 | ₩11,267 | ₩9,268 | ₩9,322 | -17.26% | 4416.1만 |
|---|
| 2026.07.06 | ₩11,508 | ₩12,474 | ₩11,200 | ₩11,602 | +0.82% | 2208.3만 |
|---|
| 2026.07.02 | ₩12,340 | ₩13,427 | ₩10,918 | ₩11,482 | -6.96% | 3644.4만 |
|---|
| 2026.07.01 | ₩12,367 | ₩13,520 | ₩11,710 | ₩12,313 | -0.43% | 3045.3만 |
|---|
| 2026.06.30 | ₩12,072 | ₩13,091 | ₩11,763 | ₩12,716 | +5.33% | 2973.5만 |
|---|
| 2026.06.29 | ₩11,146 | ₩12,072 | ₩10,730 | ₩11,911 | +6.86% | 2363만 |
|---|
| 2026.06.26 | ₩11,052 | ₩11,549 | ₩10,891 | ₩11,012 | -0.36% | 2685.4만 |
|---|
| 2026.06.25 | ₩11,817 | ₩12,072 | ₩10,771 | ₩11,401 | -3.52% | 2071.6만 |
|---|
| 2026.06.24 | ₩12,353 | ₩12,353 | ₩11,119 | ₩11,441 | -7.38% | 2456.3만 |
|---|
| 2026.06.23 | ₩12,870 | ₩13,655 | ₩12,367 | ₩12,394 | -3.70% | 3101.2만 |
|---|
| 2026.06.22 | ₩12,823 | ₩14,620 | ₩12,353 | ₩13,950 | +8.79% | 4924.4만 |
|---|
| 2026.06.18 | ₩12,434 | ₩12,890 | ₩11,307 | ₩12,541 | +0.86% | 6279.4만 |
|---|
| 2026.06.17 | ₩11,683 | ₩13,306 | ₩11,267 | ₩12,125 | +3.79% | 4961.7만 |
|---|
| 2026.06.16 | ₩11,790 | ₩12,038 | ₩11,079 | ₩11,576 | -1.82% | 3215만 |
|---|
| 2026.06.15 | ₩12,186 | ₩12,830 | ₩11,495 | ₩11,964 | -1.82% | 3104.9만 |
|---|
| 2026.06.12 | ₩11,482 | ₩11,978 | ₩10,999 | ₩11,401 | -0.70% | 3058.8만 |
|---|
| 2026.06.11 | ₩10,422 | ₩11,515 | ₩9,872 | ₩11,361 | +9.01% | 4412.6만 |
|---|
| 2026.06.10 | ₩11,153 | ₩11,750 | ₩10,248 | ₩10,368 | -7.04% | 3848.3만 |
|---|
| 2026.06.09 | ₩12,286 | ₩12,769 | ₩10,435 | ₩11,347 | -7.64% | 4151.8만 |
|---|
| 2026.06.08 | ₩13,413 | ₩13,427 | ₩12,005 | ₩12,246 | -8.70% | 3686.8만 |
|---|
| 2026.06.05 | ₩15,023 | ₩15,103 | ₩12,222 | ₩12,649 | -15.80% | 4134.3만 |
|---|
| 2026.06.04 | ₩15,056 | ₩16,753 | ₩14,620 | ₩15,640 | +3.88% | 4191.5만 |
|---|
| 2026.06.03 | ₩16,458 | ₩16,592 | ₩15,318 | ₩15,425 | -6.28% | 4138.4만 |
|---|
| 2026.06.02 | ₩13,829 | ₩16,431 | ₩13,775 | ₩16,149 | +16.78% | 3899.8만 |
|---|
| 2026.06.01 | ₩13,641 | ₩14,231 | ₩12,729 | ₩13,963 | +2.36% | 3247.5만 |
|---|
| 2026.05.29 | ₩14,620 | ₩14,741 | ₩13,373 | ₩14,164 | -3.12% | 3228.8만 |
|---|
| 2026.05.28 | ₩14,359 | ₩15,331 | ₩14,178 | ₩14,513 | +1.07% | 4264.6만 |
|---|
| 2026.05.27 | ₩14,218 | ₩15,123 | ₩12,984 | ₩14,701 | +3.40% | 7855.1만 |
|---|
| 2026.05.26 | ₩11,428 | ₩14,486 | ₩11,374 | ₩14,017 | +22.65% | 7314.5만 |
|---|
| 2026.05.22 | ₩11,683 | ₩11,723 | ₩10,355 | ₩10,838 | -7.23% | 6271.5만 |
|---|
| 2026.05.21 | ₩11,804 | ₩12,649 | ₩10,811 | ₩11,696 | -0.91% | 7957.2만 |
|---|
| 2026.05.20 | ₩9,724 | ₩12,635 | ₩9,684 | ₩11,669 | +20.00% | 1.1억 |
|---|
| 2026.05.19 | ₩8,859 | ₩9,356 | ₩8,155 | ₩9,228 | +4.16% | 6661.4만 |
|---|
| 2026.05.18 | ₩8,987 | ₩9,631 | ₩8,490 | ₩9,389 | +4.48% | 8799.3만 |
|---|
| 2026.05.15 | ₩7,283 | ₩7,920 | ₩7,176 | ₩7,605 | +4.42% | 1820.4만 |
|---|
| 2026.05.14 | ₩7,397 | ₩7,713 | ₩7,069 | ₩7,686 | +3.90% | 1677.8만 |
|---|
| 2026.05.13 | ₩7,967 | ₩7,981 | ₩7,055 | ₩7,525 | -5.56% | 1804.1만 |
|---|
| 2026.05.12 | ₩8,719 | ₩8,732 | ₩7,377 | ₩7,847 | -10.00% | 3672.1만 |
|---|
| 2026.05.11 | ₩8,021 | ₩8,826 | ₩8,021 | ₩8,102 | +1.00% | 1842.6만 |
|---|
| 2026.05.08 | ₩7,069 | ₩8,276 | ₩7,055 | ₩8,262 | +16.89% | 1827.8만 |
|---|
| 2026.05.07 | ₩7,082 | ₩7,136 | ₩6,733 | ₩6,908 | -2.46% | 1060.1만 |
|---|
| 2026.05.06 | ₩7,203 | ₩7,214 | ₩6,881 | ₩7,069 | -1.86% | 1041.2만 |
|---|
| 2026.05.05 | ₩6,975 | ₩7,344 | ₩6,827 | ₩7,163 | +2.69% | 1498.2만 |
|---|
| 2026.05.04 | ₩6,908 | ₩7,015 | ₩6,626 | ₩6,841 | -0.97% | 1068.4만 |
|---|
| 2026.05.01 | ₩6,398 | ₩6,921 | ₩6,236 | ₩6,908 | +7.97% | 958.3만 |
|---|
| 2026.04.30 | ₩6,586 | ₩6,666 | ₩6,351 | ₩6,438 | -2.24% | 1043.9만 |
|---|
| 2026.04.29 | ₩6,505 | ₩6,606 | ₩6,163 | ₩6,559 | +0.82% | 921.1만 |
|---|
| 2026.04.28 | ₩7,042 | ₩7,042 | ₩6,539 | ₩6,572 | -6.67% | 1324.8만 |
|---|
| 2026.04.27 | ₩7,069 | ₩7,270 | ₩6,787 | ₩7,122 | +0.76% | 983.8만 |
|---|
| 2026.04.24 | ₩7,364 | ₩7,485 | ₩6,923 | ₩7,096 | -3.64% | 994.1만 |
|---|
| 2026.04.23 | ₩7,189 | ₩7,471 | ₩6,894 | ₩7,230 | +0.56% | 1576.4만 |
|---|
| 2026.04.22 | ₩7,028 | ₩7,780 | ₩6,720 | ₩7,230 | +2.86% | 2767.8만 |
|---|
| 2026.04.21 | ₩6,733 | ₩6,955 | ₩6,344 | ₩6,827 | +1.39% | 1667.2만 |
|---|
| 2026.04.20 | ₩6,626 | ₩6,800 | ₩6,492 | ₩6,680 | +0.81% | 1207.6만 |
|---|
| 2026.04.17 | ₩6,894 | ₩7,176 | ₩6,680 | ₩6,747 | -2.14% | 2868만 |
|---|
| 2026.04.16 | ₩7,176 | ₩7,256 | ₩6,666 | ₩6,693 | -6.73% | 1686.3만 |
|---|
| 2026.04.15 | ₩6,599 | ₩7,163 | ₩6,425 | ₩7,163 | +8.54% | 4411.1만 |
|---|
| 2026.04.14 | ₩6,170 | ₩6,693 | ₩5,835 | ₩6,519 | +5.65% | 4133.1만 |
|---|
| 2026.04.13 | ₩6,224 | ₩7,149 | ₩6,197 | ₩6,854 | +10.13% | 1529.9만 |
|---|
| 2026.04.10 | ₩5,714 | ₩6,358 | ₩5,674 | ₩6,291 | +10.09% | 1608.2만 |
|---|
| 2026.04.09 | ₩5,566 | ₩5,942 | ₩5,513 | ₩5,607 | +0.72% | 1430.5만 |
|---|
| 2026.04.08 | ₩5,701 | ₩5,996 | ₩5,486 | ₩5,593 | -1.88% | 1892만 |
|---|
| 2026.04.07 | ₩5,365 | ₩5,487 | ₩5,016 | ₩5,271 | -1.75% | 1693.7만 |
|---|
| 2026.04.06 | ₩5,593 | ₩5,688 | ₩5,352 | ₩5,432 | -2.88% | 1348.3만 |
|---|
| 2026.04.02 | ₩5,674 | ₩6,076 | ₩5,553 | ₩5,620 | -0.95% | 1657.4만 |
|---|
| 2026.04.01 | ₩6,063 | ₩6,398 | ₩5,707 | ₩6,009 | -0.88% | 1680만 |
|---|
| 2026.03.31 | ₩5,794 | ₩6,552 | ₩5,593 | ₩5,888 | +1.62% | 3469.3만 |
|---|
| 2026.03.30 | ₩7,847 | ₩7,994 | ₩7,216 | ₩7,538 | -3.93% | 1196.6만 |
|---|
| 2026.03.27 | ₩8,249 | ₩8,343 | ₩7,511 | ₩7,726 | -6.34% | 1283.7만 |
|---|
| 2026.03.26 | ₩8,719 | ₩8,799 | ₩8,249 | ₩8,423 | -3.38% | 830.8만 |
|---|
| 2026.03.25 | ₩9,081 | ₩9,175 | ₩8,692 | ₩8,960 | -1.33% | 760.2만 |
|---|
| 2026.03.24 | ₩9,027 | ₩9,362 | ₩8,638 | ₩8,866 | -1.78% | 901.3만 |
|---|
| 2026.03.23 | ₩9,228 | ₩9,382 | ₩8,692 | ₩9,175 | -0.58% | 1039.6만 |
|---|
| 2026.03.20 | ₩10,342 | ₩10,462 | ₩8,692 | ₩8,853 | -14.40% | 2315.8만 |
|---|
| 2026.03.19 | ₩9,456 | ₩10,516 | ₩9,403 | ₩10,342 | +9.36% | 1080만 |
|---|
| 2026.03.18 | ₩10,288 | ₩10,489 | ₩9,792 | ₩9,832 | -4.43% | 1236.3만 |
|---|
| 2026.03.17 | ₩10,274 | ₩10,757 | ₩10,217 | ₩10,449 | +1.70% | 851.3만 |
|---|
| 2026.03.16 | ₩10,529 | ₩10,905 | ₩10,328 | ₩10,355 | -1.66% | 1215.4만 |
|---|
| 2026.03.13 | ₩10,543 | ₩10,798 | ₩9,946 | ₩10,221 | -3.05% | 1426만 |
|---|
| 2026.03.12 | ₩10,798 | ₩10,945 | ₩10,214 | ₩10,382 | -3.85% | 868.9만 |
|---|
| 2026.03.11 | ₩10,704 | ₩11,448 | ₩10,556 | ₩10,918 | +2.01% | 1737.8만 |
|---|
| 2026.03.10 | ₩9,624 | ₩10,865 | ₩9,624 | ₩10,704 | +11.22% | 1846.9만 |
|---|
| 2026.03.09 | ₩8,893 | ₩9,631 | ₩8,786 | ₩9,604 | +7.99% | 979.2만 |
|---|
| 2026.03.06 | ₩8,786 | ₩9,456 | ₩8,651 | ₩9,014 | +2.60% | 857.1만 |
|---|
| 2026.03.05 | ₩9,295 | ₩9,510 | ₩8,799 | ₩9,134 | -1.73% | 1148.6만 |
|---|
| 2026.03.04 | ₩8,906 | ₩9,691 | ₩8,866 | ₩9,523 | +6.93% | 1214.8만 |
|---|
| 2026.03.03 | ₩8,598 | ₩9,094 | ₩8,504 | ₩8,732 | +1.56% | 1276.5만 |
|---|
| 2026.03.02 | ₩7,994 | ₩9,362 | ₩7,967 | ₩9,175 | +14.77% | 1641.4만 |
|---|
| 2026.02.27 | ₩9,121 | ₩9,309 | ₩7,713 | ₩8,262 | -9.41% | 2395.8만 |
|---|
| 2026.02.26 | ₩9,456 | ₩9,885 | ₩9,047 | ₩9,778 | +3.40% | 1471만 |
|---|
| 2026.02.25 | ₩9,953 | ₩10,409 | ₩9,604 | ₩9,684 | -2.70% | 2149.1만 |
|---|
| 2026.02.24 | ₩8,410 | ₩9,537 | ₩8,169 | ₩9,510 | +13.08% | 1671만 |
|---|
| 2026.02.23 | ₩8,316 | ₩8,524 | ₩8,102 | ₩8,437 | +1.45% | 1060.8만 |
|---|
| 2026.02.20 | ₩8,363 | ₩8,826 | ₩8,075 | ₩8,330 | -0.40% | 1734.2만 |
|---|
| 2026.02.19 | ₩8,470 | ₩8,973 | ₩8,048 | ₩8,464 | -0.08% | 1524.7만 |
|---|
| 2026.02.18 | ₩8,410 | ₩8,866 | ₩8,209 | ₩8,665 | +3.03% | 1512.5만 |
|---|
| 2026.02.17 | ₩8,383 | ₩8,920 | ₩8,209 | ₩8,638 | +3.04% | 1938.6만 |
|---|
| 2026.02.13 | ₩8,330 | ₩8,625 | ₩7,941 | ₩8,209 | -1.45% | 1459.6만 |
|---|
| 2026.02.12 | ₩9,148 | ₩9,160 | ₩7,934 | ₩8,330 | -8.94% | 2324.5만 |
|---|
| 2026.02.11 | ₩10,543 | ₩10,650 | ₩8,826 | ₩9,188 | -12.85% | 2526.1만 |
|---|
| 2026.02.10 | ₩10,207 | ₩10,570 | ₩9,724 | ₩10,073 | -1.31% | 1761.1만 |
|---|
| 2026.02.09 | ₩11,066 | ₩11,066 | ₩10,221 | ₩10,248 | -7.39% | 1744.7만 |
|---|
| 2026.02.06 | ₩10,234 | ₩11,106 | ₩9,711 | ₩11,093 | +8.39% | 2032.2만 |
|---|
| 2026.02.05 | ₩9,926 | ₩10,777 | ₩9,724 | ₩9,751 | -1.76% | 2255.9만 |
|---|
| 2026.02.04 | ₩12,421 | ₩12,485 | ₩9,671 | ₩10,368 | -16.52% | 3117.2만 |
|---|
| 2026.02.03 | ₩12,099 | ₩12,649 | ₩11,321 | ₩12,193 | +0.78% | 1997.8만 |
|---|
| 2026.02.02 | ₩11,280 | ₩12,421 | ₩11,133 | ₩11,616 | +2.97% | 1837.3만 |
|---|
| 2026.01.30 | ₩11,669 | ₩12,663 | ₩11,039 | ₩11,173 | -4.25% | 1630.7만 |
|---|
| 2026.01.29 | ₩12,447 | ₩12,514 | ₩11,173 | ₩11,911 | -4.31% | 2401.8만 |
|---|
| 2026.01.28 | ₩12,635 | ₩13,118 | ₩12,407 | ₩12,729 | +0.74% | 2027.7만 |
|---|
| 2026.01.27 | ₩11,026 | ₩12,447 | ₩10,985 | ₩12,233 | +10.95% | 1872.7만 |
|---|
| 2026.01.26 | ₩11,294 | ₩11,562 | ₩10,462 | ₩10,918 | -3.33% | 2172.7만 |
|---|
| 2026.01.23 | ₩11,549 | ₩12,454 | ₩10,838 | ₩11,401 | -1.28% | 2339.2만 |
|---|
| 2026.01.22 | ₩10,087 | ₩11,951 | ₩9,805 | ₩11,227 | +11.30% | 3366.8만 |
|---|
| 2026.01.21 | ₩11,294 | ₩11,763 | ₩9,403 | ₩10,489 | -7.13% | 4513.6만 |
|---|
| 2026.01.20 | ₩10,623 | ₩12,179 | ₩10,462 | ₩11,106 | +4.55% | 3835.2만 |
|---|
| 2026.01.16 | ₩10,154 | ₩11,347 | ₩9,604 | ₩10,959 | +7.93% | 3068.1만 |
|---|
| 2026.01.15 | ₩10,663 | ₩10,918 | ₩9,792 | ₩9,939 | -6.79% | 3276.6만 |
|---|
| 2026.01.14 | ₩10,657 | ₩11,763 | ₩10,395 | ₩10,543 | -1.07% | 2815.5만 |
|---|
| 2026.01.13 | ₩10,033 | ₩11,421 | ₩10,006 | ₩10,543 | +5.08% | 2457.4만 |
|---|
| 2026.01.12 | ₩9,228 | ₩10,060 | ₩9,031 | ₩9,671 | +4.80% | 1530.6만 |
|---|
| 2026.01.09 | ₩9,255 | ₩9,590 | ₩8,893 | ₩9,309 | +0.58% | 1459.4만 |
|---|
| 2026.01.08 | ₩9,765 | ₩10,382 | ₩8,933 | ₩9,134 | -6.46% | 1953.3만 |
|---|
| 2026.01.07 | ₩10,167 | ₩10,348 | ₩9,684 | ₩9,765 | -3.96% | 1537.8만 |
|---|
| 2026.01.06 | ₩10,851 | ₩10,914 | ₩9,496 | ₩10,261 | -5.44% | 2474.5만 |
|---|
| 2026.01.05 | ₩10,784 | ₩11,341 | ₩10,140 | ₩10,999 | +1.99% | 1851.8만 |
|---|
| 2026.01.02 | ₩9,382 | ₩10,891 | ₩9,376 | ₩10,516 | +12.08% | 2626.7만 |
|---|
| 2025.12.31 | ₩8,853 | ₩9,577 | ₩8,665 | ₩8,960 | +1.21% | 1251.3만 |
|---|
| 2025.12.30 | ₩8,879 | ₩9,148 | ₩8,544 | ₩8,719 | -1.81% | 1466만 |
|---|
| 2025.12.29 | ₩8,906 | ₩9,047 | ₩8,303 | ₩8,611 | -3.31% | 1200.1만 |
|---|
| 2025.12.26 | ₩9,456 | ₩9,523 | ₩8,571 | ₩9,121 | -3.55% | 1128.5만 |
|---|
| 2025.12.24 | ₩9,657 | ₩9,912 | ₩9,295 | ₩9,456 | -2.08% | 606.3만 |
|---|
| 2025.12.23 | ₩9,872 | ₩10,382 | ₩9,175 | ₩9,537 | -3.40% | 1934.2만 |
|---|
| 2025.12.22 | ₩9,121 | ₩9,818 | ₩8,833 | ₩9,792 | +7.35% | 2593.7만 |
|---|
| 2025.12.19 | ₩8,209 | ₩9,201 | ₩8,148 | ₩8,625 | +5.07% | 2715.6만 |
|---|
| 2025.12.18 | ₩7,686 | ₩8,605 | ₩7,652 | ₩8,075 | +5.06% | 3119.8만 |
|---|
| 2025.12.17 | ₩7,377 | ₩7,847 | ₩7,136 | ₩7,270 | -1.45% | 2227.6만 |
|---|
| 2025.12.16 | ₩6,653 | ₩7,357 | ₩6,639 | ₩7,297 | +9.68% | 1887.7만 |
|---|
| 2025.12.15 | ₩7,216 | ₩7,297 | ₩6,411 | ₩6,787 | -5.95% | 2291.4만 |
|---|
| 2025.12.12 | ₩7,270 | ₩7,417 | ₩6,720 | ₩7,176 | -1.29% | 5866만 |
|---|
| 2025.12.11 | ₩7,096 | ₩8,008 | ₩6,572 | ₩7,873 | +10.96% | 4360.3만 |
|---|
| 2025.12.10 | ₩8,987 | ₩9,027 | ₩8,249 | ₩8,249 | -8.21% | 1130.4만 |
|---|
| 2025.12.09 | ₩8,008 | ₩9,443 | ₩7,994 | ₩9,027 | +12.73% | 2074.1만 |
|---|
| 2025.12.08 | ₩7,806 | ₩8,236 | ₩7,337 | ₩8,075 | +3.44% | 1194.3만 |
|---|
| 2025.12.05 | ₩6,666 | ₩7,900 | ₩6,525 | ₩7,820 | +17.30% | 1894.1만 |
|---|
| 2025.12.04 | ₩6,022 | ₩6,975 | ₩5,902 | ₩6,854 | +13.81% | 1184만 |
|---|
| 2025.12.03 | ₩6,304 | ₩6,331 | ₩5,794 | ₩6,063 | -3.83% | 1228.5만 |
|---|
| 2025.12.02 | ₩6,237 | ₩6,720 | ₩5,969 | ₩6,358 | +1.94% | 1332.4만 |
|---|
| 2025.12.01 | ₩5,405 | ₩6,297 | ₩5,312 | ₩5,996 | +10.92% | 1975.4만 |
|---|
| 2025.11.28 | ₩5,151 | ₩5,667 | ₩5,077 | ₩5,526 | +7.29% | 814.2만 |
|---|
| 2025.11.26 | ₩4,440 | ₩5,151 | ₩4,332 | ₩5,151 | +16.01% | 1036.9만 |
|---|
| 2025.11.25 | ₩4,158 | ₩4,453 | ₩3,984 | ₩4,413 | +6.13% | 636.6만 |
|---|
| 2025.11.24 | ₩3,836 | ₩4,520 | ₩3,836 | ₩4,212 | +9.79% | 1469.3만 |
|---|
| 2025.11.21 | ₩3,662 | ₩3,742 | ₩3,380 | ₩3,648 | -0.37% | 1082만 |
|---|
| 2025.11.20 | ₩3,997 | ₩4,285 | ₩3,648 | ₩3,648 | -8.72% | 963.9만 |
|---|
| 2025.11.19 | ₩4,158 | ₩4,239 | ₩3,836 | ₩3,876 | -6.77% | 954.6만 |
|---|
| 2025.11.18 | ₩4,118 | ₩4,398 | ₩4,051 | ₩4,104 | -0.33% | 916.1만 |
|---|
| 2025.11.17 | ₩4,426 | ₩4,708 | ₩4,145 | ₩4,265 | -3.64% | 1181.3만 |
|---|
| 2025.11.14 | ₩3,823 | ₩4,762 | ₩3,756 | ₩4,507 | +17.89% | 1702.3만 |
|---|
| 2025.11.13 | ₩5,030 | ₩5,191 | ₩4,560 | ₩4,681 | -6.93% | 1313.4만 |
|---|
| 2025.11.12 | ₩5,969 | ₩6,036 | ₩4,884 | ₩5,164 | -13.48% | 1683.1만 |
|---|
| 2025.11.11 | ₩5,902 | ₩5,969 | ₩5,446 | ₩5,915 | +0.23% | 1198.5만 |
|---|
| 2025.11.10 | ₩5,499 | ₩6,157 | ₩5,259 | ₩6,036 | +9.76% | 1488.2만 |
|---|
| 2025.11.07 | ₩4,628 | ₩5,231 | ₩4,239 | ₩5,110 | +10.43% | 1239.5만 |
|---|
| 2025.11.06 | ₩5,513 | ₩5,701 | ₩4,695 | ₩4,936 | -10.46% | 1574.5만 |
|---|
| 2025.11.05 | ₩5,016 | ₩5,821 | ₩4,870 | ₩5,486 | +9.36% | 2215.5만 |
|---|
| 2025.11.04 | ₩4,386 | ₩5,110 | ₩4,292 | ₩4,936 | +12.54% | 1194.9만 |
|---|
| 2025.11.03 | ₩5,137 | ₩5,163 | ₩4,467 | ₩4,587 | -10.70% | 939.7만 |
|---|
| 2025.10.31 | ₩4,936 | ₩5,493 | ₩4,574 | ₩4,990 | +1.09% | 1418.7만 |
|---|
| 2025.10.30 | ₩4,695 | ₩5,084 | ₩4,520 | ₩4,882 | +4.00% | 678.6만 |
|---|
| 2025.10.29 | ₩4,963 | ₩5,325 | ₩4,762 | ₩4,829 | -2.70% | 974.3만 |
|---|
| 2025.10.28 | ₩5,057 | ₩5,245 | ₩4,876 | ₩4,963 | -1.86% | 825.7만 |
|---|
| 2025.10.27 | ₩4,909 | ₩5,245 | ₩4,654 | ₩5,137 | +4.64% | 1104.2만 |
|---|
| 2025.10.24 | ₩4,990 | ₩5,365 | ₩4,628 | ₩4,654 | -6.72% | 1272.6만 |
|---|
| 2025.10.23 | ₩4,760 | ₩5,218 | ₩4,359 | ₩4,976 | +4.54% | 2692.5만 |
|---|
| 2025.10.22 | ₩6,076 | ₩6,103 | ₩5,137 | ₩5,513 | -9.27% | 856.9만 |
|---|
| 2025.10.21 | ₩6,304 | ₩6,304 | ₩5,849 | ₩6,009 | -4.68% | 563.7만 |
|---|
| 2025.10.20 | ₩6,090 | ₩6,539 | ₩5,848 | ₩6,385 | +4.85% | 942.1만 |
|---|
| 2025.10.17 | ₩6,157 | ₩6,264 | ₩5,701 | ₩5,794 | -5.88% | 661.2만 |
|---|
| 2025.10.16 | ₩6,800 | ₩7,122 | ₩5,969 | ₩6,291 | -7.50% | 1214.8만 |
|---|
| 2025.10.15 | ₩6,713 | ₩7,055 | ₩6,210 | ₩7,028 | +4.70% | 2959.4만 |
|---|
| 2025.10.14 | ₩4,520 | ₩5,473 | ₩4,292 | ₩5,379 | +18.99% | 1128.1만 |
|---|
| 2025.10.13 | ₩5,164 | ₩5,372 | ₩4,654 | ₩4,695 | -9.09% | 727.4만 |
|---|
| 2025.10.10 | ₩5,580 | ₩5,620 | ₩4,721 | ₩4,882 | -12.50% | 1619.8만 |
|---|