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 | ₩4,892 | ₩4,999 | ₩4,798 | ₩4,999 | +2.19% | 1196.5만 |
| 2026.10.06 | ₩5,079 | ₩5,294 | ₩5,039 | ₩5,093 | +0.26% | 1979.2만 |
| 2026.10.05 | ₩5,240 | ₩5,240 | ₩4,825 | ₩4,959 | -5.37% | 1980.6만 |
| 2026.10.02 | ₩5,213 | ₩5,428 | ₩5,160 | ₩5,253 | +0.77% | 1640.5만 |
| 2026.10.01 | ₩5,093 | ₩5,160 | ₩4,878 | ₩4,999 | -1.84% | 1552.9만 |
| 2026.09.30 | ₩5,160 | ₩5,260 | ₩5,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,173 |
| +0.26% |
| 1822.4만 |
| 2026.09.29 | ₩4,918 | ₩5,093 | ₩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 | ₩5,039 | ₩5,066 | -2.45% | 2826.6만 |
|---|
| 2026.09.24 | ₩5,387 | ₩5,387 | ₩5,093 | ₩5,106 | -5.22% | 2780.3만 |
|---|
| 2026.09.23 | ₩5,803 | ₩5,803 | ₩5,401 | ₩5,414 | -6.70% | 2101.4만 |
|---|
| 2026.09.22 | ₩5,897 | ₩5,964 | ₩5,823 | ₩5,843 | -0.91% | 1210.7만 |
|---|
| 2026.09.21 | ₩5,830 | ₩6,058 | ₩5,736 | ₩5,964 | +2.30% | 1688.4만 |
|---|
| 2026.09.18 | ₩5,857 | ₩5,870 | ₩5,475 | ₩5,589 | -4.58% | 2222.4만 |
|---|
| 2026.09.17 | ₩5,629 | ₩5,897 | ₩5,629 | ₩5,763 | +2.38% | 1522.5만 |
|---|
| 2026.09.16 | ₩5,897 | ₩5,937 | ₩5,361 | ₩5,481 | -7.05% | 2080.3만 |
|---|
| 2026.09.15 | ₩5,870 | ₩6,084 | ₩5,642 | ₩5,763 | -1.83% | 1829.1만 |
|---|
| 2026.09.14 | ₩5,843 | ₩5,970 | ₩5,723 | ₩5,857 | +0.23% | 1580.1만 |
|---|
| 2026.09.11 | ₩6,285 | ₩6,419 | ₩6,125 | ₩6,178 | -1.71% | 1426.1만 |
|---|
| 2026.09.10 | ₩6,312 | ₩6,460 | ₩6,118 | ₩6,138 | -2.76% | 1457.4만 |
|---|
| 2026.09.09 | ₩6,694 | ₩6,835 | ₩6,359 | ₩6,580 | -1.70% | 2009.5만 |
|---|
| 2026.09.08 | ₩6,406 | ₩7,089 | ₩6,366 | ₩6,781 | +5.86% | 3252.9만 |
|---|
| 2026.09.04 | ₩6,017 | ₩6,238 | ₩5,950 | ₩6,165 | +2.45% | 1491.7만 |
|---|
| 2026.09.03 | ₩5,836 | ₩6,098 | ₩5,763 | ₩6,084 | +4.25% | 1640.9만 |
|---|
| 2026.09.02 | ₩5,682 | ₩5,910 | ₩5,461 | ₩5,723 | +0.71% | 2458.8만 |
|---|
| 2026.09.01 | ₩5,803 | ₩5,910 | ₩5,656 | ₩5,736 | -1.15% | 1622.1만 |
|---|
| 2026.08.31 | ₩6,419 | ₩6,419 | ₩5,830 | ₩5,964 | -7.10% | 2256.4만 |
|---|
| 2026.08.28 | ₩6,634 | ₩6,875 | ₩6,245 | ₩6,419 | -3.23% | 2530만 |
|---|
| 2026.08.27 | ₩6,761 | ₩6,761 | ₩6,393 | ₩6,647 | -1.68% | 2826.5만 |
|---|
| 2026.08.26 | ₩6,111 | ₩6,339 | ₩5,917 | ₩6,044 | -1.10% | 1557.7만 |
|---|
| 2026.08.25 | ₩6,044 | ₩6,379 | ₩5,944 | ₩6,232 | +3.10% | 1967.4만 |
|---|
| 2026.08.24 | ₩5,776 | ₩6,031 | ₩5,723 | ₩5,790 | +0.23% | 1394.9만 |
|---|
| 2026.08.21 | ₩5,937 | ₩6,165 | ₩5,776 | ₩5,924 | -0.23% | 1784.4만 |
|---|
| 2026.08.20 | ₩6,165 | ₩6,218 | ₩5,696 | ₩5,843 | -5.22% | 2003.2만 |
|---|
| 2026.08.19 | ₩6,272 | ₩6,285 | ₩5,883 | ₩6,098 | -2.78% | 2239만 |
|---|
| 2026.08.18 | ₩6,245 | ₩6,393 | ₩6,044 | ₩6,232 | -0.21% | 2090.7만 |
|---|
| 2026.08.17 | ₩6,929 | ₩6,942 | ₩6,513 | ₩6,540 | -5.61% | 2130.2만 |
|---|
| 2026.08.14 | ₩6,553 | ₩7,224 | ₩6,446 | ₩6,848 | +4.50% | 2724.2만 |
|---|
| 2026.08.13 | ₩6,567 | ₩6,927 | ₩6,379 | ₩6,419 | -2.24% | 2284.9만 |
|---|
| 2026.08.12 | ₩7,639 | ₩7,853 | ₩6,547 | ₩6,567 | -14.04% | 4304.8만 |
|---|
| 2026.08.11 | ₩7,331 | ₩7,612 | ₩7,123 | ₩7,331 | 0.00% | 2586.7만 |
|---|
| 2026.08.10 | ₩7,733 | ₩7,934 | ₩7,056 | ₩7,116 | -7.97% | 2925.2만 |
|---|
| 2026.08.07 | ₩7,773 | ₩8,430 | ₩7,532 | ₩7,840 | +0.86% | 5565.6만 |
|---|
| 2026.08.06 | ₩7,049 | ₩8,470 | ₩6,875 | ₩7,438 | +5.51% | 6200.4만 |
|---|
| 2026.08.05 | ₩7,076 | ₩7,485 | ₩6,326 | ₩7,331 | +3.60% | 4592.3만 |
|---|
| 2026.08.04 | ₩6,942 | ₩7,384 | ₩6,661 | ₩7,277 | +4.83% | 4955.2만 |
|---|
| 2026.08.03 | ₩5,977 | ₩6,687 | ₩5,602 | ₩6,620 | +10.76% | 5652만 |
|---|
| 2026.07.31 | ₩6,004 | ₩6,071 | ₩5,401 | ₩5,589 | -6.92% | 2777만 |
|---|
| 2026.07.30 | ₩4,771 | ₩5,883 | ₩4,684 | ₩5,723 | +19.94% | 7614.5만 |
|---|
| 2026.07.29 | ₩5,575 | ₩5,602 | ₩4,865 | ₩4,985 | -10.58% | 4650.9만 |
|---|
| 2026.07.28 | ₩5,830 | ₩5,857 | ₩4,999 | ₩5,562 | -4.60% | 5176.2만 |
|---|
| 2026.07.27 | ₩6,888 | ₩6,902 | ₩6,332 | ₩6,567 | -4.67% | 2683.6만 |
|---|
| 2026.07.24 | ₩7,646 | ₩7,646 | ₩6,527 | ₩6,701 | -12.36% | 3069.3만 |
|---|
| 2026.07.23 | ₩7,987 | ₩8,202 | ₩7,525 | ₩7,612 | -4.70% | 4106.6만 |
|---|
| 2026.07.22 | ₩7,987 | ₩8,443 | ₩7,961 | ₩8,081 | +1.17% | 5277만 |
|---|
| 2026.07.21 | ₩8,242 | ₩8,376 | ₩7,880 | ₩8,175 | -0.81% | 4828.1만 |
|---|
| 2026.07.20 | ₩7,840 | ₩8,135 | ₩7,666 | ₩8,081 | +3.08% | 5109.9만 |
|---|
| 2026.07.17 | ₩7,639 | ₩8,175 | ₩7,438 | ₩7,827 | +2.46% | 4022.9만 |
|---|
| 2026.07.16 | ₩8,644 | ₩8,644 | ₩7,719 | ₩7,961 | -7.91% | 4495.4만 |
|---|
| 2026.07.15 | ₩9,113 | ₩9,448 | ₩8,349 | ₩8,926 | -2.06% | 5645.7만 |
|---|
| 2026.07.14 | ₩9,113 | ₩9,314 | ₩8,832 | ₩9,167 | +0.59% | 3356.5만 |
|---|
| 2026.07.13 | ₩9,006 | ₩9,100 | ₩8,497 | ₩8,778 | -2.53% | 2376만 |
|---|
| 2026.07.10 | ₩9,542 | ₩9,622 | ₩9,073 | ₩9,180 | -3.79% | 1932.8만 |
|---|
| 2026.07.09 | ₩10,105 | ₩10,319 | ₩9,549 | ₩9,730 | -3.71% | 2991.8만 |
|---|
| 2026.07.08 | ₩9,133 | ₩9,937 | ₩8,657 | ₩9,850 | +7.85% | 3744.1만 |
|---|
| 2026.07.07 | ₩11,257 | ₩11,257 | ₩9,261 | ₩9,314 | -17.26% | 4416.1만 |
|---|
| 2026.07.06 | ₩11,499 | ₩12,464 | ₩11,190 | ₩11,592 | +0.82% | 2208.3만 |
|---|
| 2026.07.02 | ₩12,330 | ₩13,415 | ₩10,909 | ₩11,472 | -6.96% | 3644.4만 |
|---|
| 2026.07.01 | ₩12,356 | ₩13,509 | ₩11,700 | ₩12,303 | -0.43% | 3045.3만 |
|---|
| 2026.06.30 | ₩12,062 | ₩13,080 | ₩11,753 | ₩12,705 | +5.33% | 2973.5만 |
|---|
| 2026.06.29 | ₩11,137 | ₩12,062 | ₩10,721 | ₩11,901 | +6.86% | 2363만 |
|---|
| 2026.06.26 | ₩11,043 | ₩11,539 | ₩10,882 | ₩11,003 | -0.36% | 2685.4만 |
|---|
| 2026.06.25 | ₩11,807 | ₩12,062 | ₩10,762 | ₩11,391 | -3.52% | 2071.6만 |
|---|
| 2026.06.24 | ₩12,343 | ₩12,343 | ₩11,110 | ₩11,432 | -7.38% | 2456.3만 |
|---|
| 2026.06.23 | ₩12,859 | ₩13,643 | ₩12,356 | ₩12,383 | -3.70% | 3101.2만 |
|---|
| 2026.06.22 | ₩12,812 | ₩14,608 | ₩12,343 | ₩13,938 | +8.79% | 4924.4만 |
|---|
| 2026.06.18 | ₩12,423 | ₩12,879 | ₩11,298 | ₩12,531 | +0.86% | 6279.4만 |
|---|
| 2026.06.17 | ₩11,673 | ₩13,294 | ₩11,257 | ₩12,115 | +3.79% | 4961.7만 |
|---|
| 2026.06.16 | ₩11,780 | ₩12,028 | ₩11,070 | ₩11,566 | -1.82% | 3215만 |
|---|
| 2026.06.15 | ₩12,175 | ₩12,819 | ₩11,485 | ₩11,954 | -1.82% | 3104.9만 |
|---|
| 2026.06.12 | ₩11,472 | ₩11,968 | ₩10,989 | ₩11,391 | -0.70% | 3058.8만 |
|---|
| 2026.06.11 | ₩10,413 | ₩11,505 | ₩9,864 | ₩11,351 | +9.01% | 4412.6만 |
|---|
| 2026.06.10 | ₩11,144 | ₩11,740 | ₩10,239 | ₩10,360 | -7.04% | 3848.3만 |
|---|
| 2026.06.09 | ₩12,276 | ₩12,758 | ₩10,427 | ₩11,338 | -7.64% | 4151.8만 |
|---|
| 2026.06.08 | ₩13,402 | ₩13,415 | ₩11,995 | ₩12,236 | -8.70% | 3686.8만 |
|---|
| 2026.06.05 | ₩15,010 | ₩15,090 | ₩12,212 | ₩12,638 | -15.80% | 4134.3만 |
|---|
| 2026.06.04 | ₩15,043 | ₩16,739 | ₩14,608 | ₩15,626 | +3.88% | 4191.5만 |
|---|
| 2026.06.03 | ₩16,444 | ₩16,578 | ₩15,305 | ₩15,412 | -6.28% | 4138.4만 |
|---|
| 2026.06.02 | ₩13,817 | ₩16,417 | ₩13,764 | ₩16,136 | +16.78% | 3899.8만 |
|---|
| 2026.06.01 | ₩13,630 | ₩14,219 | ₩12,718 | ₩13,951 | +2.36% | 3247.5만 |
|---|
| 2026.05.29 | ₩14,608 | ₩14,728 | ₩13,361 | ₩14,152 | -3.12% | 3228.8만 |
|---|
| 2026.05.28 | ₩14,347 | ₩15,318 | ₩14,166 | ₩14,501 | +1.07% | 4264.6만 |
|---|
| 2026.05.27 | ₩14,206 | ₩15,110 | ₩12,973 | ₩14,688 | +3.40% | 7855.1만 |
|---|
| 2026.05.26 | ₩11,418 | ₩14,474 | ₩11,365 | ₩14,005 | +22.65% | 7314.5만 |
|---|
| 2026.05.22 | ₩11,673 | ₩11,713 | ₩10,346 | ₩10,829 | -7.23% | 6271.5만 |
|---|
| 2026.05.21 | ₩11,793 | ₩12,638 | ₩10,802 | ₩11,686 | -0.91% | 7957.2만 |
|---|
| 2026.05.20 | ₩9,716 | ₩12,624 | ₩9,676 | ₩11,659 | +20.00% | 1.1억 |
|---|
| 2026.05.19 | ₩8,852 | ₩9,348 | ₩8,148 | ₩9,220 | +4.16% | 6661.4만 |
|---|
| 2026.05.18 | ₩8,979 | ₩9,622 | ₩8,483 | ₩9,381 | +4.48% | 8799.3만 |
|---|
| 2026.05.15 | ₩7,277 | ₩7,914 | ₩7,170 | ₩7,599 | +4.42% | 1820.4만 |
|---|
| 2026.05.14 | ₩7,391 | ₩7,706 | ₩7,063 | ₩7,679 | +3.90% | 1677.8만 |
|---|
| 2026.05.13 | ₩7,961 | ₩7,974 | ₩7,049 | ₩7,518 | -5.56% | 1804.1만 |
|---|
| 2026.05.12 | ₩8,711 | ₩8,725 | ₩7,371 | ₩7,840 | -10.00% | 3672.1만 |
|---|
| 2026.05.11 | ₩8,014 | ₩8,818 | ₩8,014 | ₩8,095 | +1.00% | 1842.6만 |
|---|
| 2026.05.08 | ₩7,063 | ₩8,269 | ₩7,049 | ₩8,255 | +16.89% | 1827.8만 |
|---|
| 2026.05.07 | ₩7,076 | ₩7,130 | ₩6,728 | ₩6,902 | -2.46% | 1060.1만 |
|---|
| 2026.05.06 | ₩7,197 | ₩7,207 | ₩6,875 | ₩7,063 | -1.86% | 1041.2만 |
|---|
| 2026.05.05 | ₩6,969 | ₩7,337 | ₩6,821 | ₩7,157 | +2.69% | 1498.2만 |
|---|
| 2026.05.04 | ₩6,902 | ₩7,009 | ₩6,620 | ₩6,835 | -0.97% | 1068.4만 |
|---|
| 2026.05.01 | ₩6,393 | ₩6,915 | ₩6,230 | ₩6,902 | +7.97% | 958.3만 |
|---|
| 2026.04.30 | ₩6,580 | ₩6,661 | ₩6,346 | ₩6,433 | -2.24% | 1043.9만 |
|---|
| 2026.04.29 | ₩6,500 | ₩6,600 | ₩6,158 | ₩6,553 | +0.82% | 921.1만 |
|---|
| 2026.04.28 | ₩7,036 | ₩7,036 | ₩6,533 | ₩6,567 | -6.67% | 1324.8만 |
|---|
| 2026.04.27 | ₩7,063 | ₩7,264 | ₩6,781 | ₩7,116 | +0.76% | 983.8만 |
|---|
| 2026.04.24 | ₩7,358 | ₩7,478 | ₩6,917 | ₩7,089 | -3.64% | 994.1만 |
|---|
| 2026.04.23 | ₩7,183 | ₩7,465 | ₩6,888 | ₩7,224 | +0.56% | 1576.4만 |
|---|
| 2026.04.22 | ₩7,022 | ₩7,773 | ₩6,714 | ₩7,224 | +2.86% | 2767.8만 |
|---|
| 2026.04.21 | ₩6,728 | ₩6,949 | ₩6,339 | ₩6,821 | +1.39% | 1667.2만 |
|---|
| 2026.04.20 | ₩6,620 | ₩6,795 | ₩6,486 | ₩6,674 | +0.81% | 1207.6만 |
|---|
| 2026.04.17 | ₩6,888 | ₩7,170 | ₩6,674 | ₩6,741 | -2.14% | 2868만 |
|---|
| 2026.04.16 | ₩7,170 | ₩7,250 | ₩6,661 | ₩6,687 | -6.73% | 1686.3만 |
|---|
| 2026.04.15 | ₩6,594 | ₩7,157 | ₩6,419 | ₩7,157 | +8.54% | 4411.1만 |
|---|
| 2026.04.14 | ₩6,165 | ₩6,687 | ₩5,830 | ₩6,513 | +5.65% | 4133.1만 |
|---|
| 2026.04.13 | ₩6,218 | ₩7,143 | ₩6,192 | ₩6,848 | +10.13% | 1529.9만 |
|---|
| 2026.04.10 | ₩5,709 | ₩6,352 | ₩5,669 | ₩6,285 | +10.09% | 1608.2만 |
|---|
| 2026.04.09 | ₩5,562 | ₩5,937 | ₩5,508 | ₩5,602 | +0.72% | 1430.5만 |
|---|
| 2026.04.08 | ₩5,696 | ₩5,991 | ₩5,481 | ₩5,589 | -1.88% | 1892만 |
|---|
| 2026.04.07 | ₩5,361 | ₩5,483 | ₩5,012 | ₩5,267 | -1.75% | 1693.7만 |
|---|
| 2026.04.06 | ₩5,589 | ₩5,684 | ₩5,347 | ₩5,428 | -2.88% | 1348.3만 |
|---|
| 2026.04.02 | ₩5,669 | ₩6,071 | ₩5,548 | ₩5,615 | -0.95% | 1657.4만 |
|---|
| 2026.04.01 | ₩6,058 | ₩6,393 | ₩5,702 | ₩6,004 | -0.88% | 1680만 |
|---|
| 2026.03.31 | ₩5,790 | ₩6,547 | ₩5,589 | ₩5,883 | +1.62% | 3469.3만 |
|---|
| 2026.03.30 | ₩7,840 | ₩7,987 | ₩7,210 | ₩7,532 | -3.93% | 1196.6만 |
|---|
| 2026.03.27 | ₩8,242 | ₩8,336 | ₩7,505 | ₩7,719 | -6.34% | 1283.7만 |
|---|
| 2026.03.26 | ₩8,711 | ₩8,792 | ₩8,242 | ₩8,416 | -3.38% | 830.8만 |
|---|
| 2026.03.25 | ₩9,073 | ₩9,167 | ₩8,684 | ₩8,952 | -1.33% | 760.2만 |
|---|
| 2026.03.24 | ₩9,019 | ₩9,354 | ₩8,631 | ₩8,859 | -1.78% | 901.3만 |
|---|
| 2026.03.23 | ₩9,220 | ₩9,374 | ₩8,684 | ₩9,167 | -0.58% | 1039.6만 |
|---|
| 2026.03.20 | ₩10,333 | ₩10,453 | ₩8,684 | ₩8,845 | -14.40% | 2315.8만 |
|---|
| 2026.03.19 | ₩9,448 | ₩10,507 | ₩9,395 | ₩10,333 | +9.36% | 1080만 |
|---|
| 2026.03.18 | ₩10,279 | ₩10,480 | ₩9,783 | ₩9,823 | -4.43% | 1236.3만 |
|---|
| 2026.03.17 | ₩10,266 | ₩10,748 | ₩10,208 | ₩10,440 | +1.70% | 851.3만 |
|---|
| 2026.03.16 | ₩10,520 | ₩10,896 | ₩10,319 | ₩10,346 | -1.66% | 1215.4만 |
|---|
| 2026.03.13 | ₩10,534 | ₩10,788 | ₩9,937 | ₩10,212 | -3.05% | 1426만 |
|---|
| 2026.03.12 | ₩10,788 | ₩10,936 | ₩10,205 | ₩10,373 | -3.85% | 868.9만 |
|---|
| 2026.03.11 | ₩10,695 | ₩11,438 | ₩10,547 | ₩10,909 | +2.01% | 1737.8만 |
|---|
| 2026.03.10 | ₩9,616 | ₩10,855 | ₩9,616 | ₩10,695 | +11.22% | 1846.9만 |
|---|
| 2026.03.09 | ₩8,885 | ₩9,622 | ₩8,778 | ₩9,596 | +7.99% | 979.2만 |
|---|
| 2026.03.06 | ₩8,778 | ₩9,448 | ₩8,644 | ₩9,006 | +2.60% | 857.1만 |
|---|
| 2026.03.05 | ₩9,287 | ₩9,502 | ₩8,792 | ₩9,127 | -1.73% | 1148.6만 |
|---|
| 2026.03.04 | ₩8,899 | ₩9,683 | ₩8,859 | ₩9,515 | +6.93% | 1214.8만 |
|---|
| 2026.03.03 | ₩8,590 | ₩9,086 | ₩8,497 | ₩8,725 | +1.56% | 1276.5만 |
|---|
| 2026.03.02 | ₩7,987 | ₩9,354 | ₩7,961 | ₩9,167 | +14.77% | 1641.4만 |
|---|
| 2026.02.27 | ₩9,113 | ₩9,301 | ₩7,706 | ₩8,255 | -9.41% | 2395.8만 |
|---|
| 2026.02.26 | ₩9,448 | ₩9,877 | ₩9,039 | ₩9,770 | +3.40% | 1471만 |
|---|
| 2026.02.25 | ₩9,944 | ₩10,400 | ₩9,596 | ₩9,676 | -2.70% | 2149.1만 |
|---|
| 2026.02.24 | ₩8,403 | ₩9,529 | ₩8,162 | ₩9,502 | +13.08% | 1671만 |
|---|
| 2026.02.23 | ₩8,309 | ₩8,517 | ₩8,095 | ₩8,430 | +1.45% | 1060.8만 |
|---|
| 2026.02.20 | ₩8,356 | ₩8,818 | ₩8,068 | ₩8,322 | -0.40% | 1734.2만 |
|---|
| 2026.02.19 | ₩8,463 | ₩8,966 | ₩8,041 | ₩8,456 | -0.08% | 1524.7만 |
|---|
| 2026.02.18 | ₩8,403 | ₩8,859 | ₩8,202 | ₩8,657 | +3.03% | 1512.5만 |
|---|
| 2026.02.17 | ₩8,376 | ₩8,912 | ₩8,202 | ₩8,631 | +3.04% | 1938.6만 |
|---|
| 2026.02.13 | ₩8,322 | ₩8,617 | ₩7,934 | ₩8,202 | -1.45% | 1459.6만 |
|---|
| 2026.02.12 | ₩9,140 | ₩9,152 | ₩7,927 | ₩8,322 | -8.94% | 2324.5만 |
|---|
| 2026.02.11 | ₩10,534 | ₩10,641 | ₩8,818 | ₩9,180 | -12.85% | 2526.1만 |
|---|
| 2026.02.10 | ₩10,199 | ₩10,561 | ₩9,716 | ₩10,065 | -1.31% | 1761.1만 |
|---|
| 2026.02.09 | ₩11,056 | ₩11,056 | ₩10,212 | ₩10,239 | -7.39% | 1744.7만 |
|---|
| 2026.02.06 | ₩10,225 | ₩11,097 | ₩9,703 | ₩11,083 | +8.39% | 2032.2만 |
|---|
| 2026.02.05 | ₩9,917 | ₩10,768 | ₩9,716 | ₩9,743 | -1.76% | 2255.9만 |
|---|
| 2026.02.04 | ₩12,410 | ₩12,474 | ₩9,663 | ₩10,360 | -16.52% | 3117.2만 |
|---|
| 2026.02.03 | ₩12,088 | ₩12,638 | ₩11,311 | ₩12,182 | +0.78% | 1997.8만 |
|---|
| 2026.02.02 | ₩11,271 | ₩12,410 | ₩11,123 | ₩11,606 | +2.97% | 1837.3만 |
|---|
| 2026.01.30 | ₩11,659 | ₩12,653 | ₩11,030 | ₩11,164 | -4.25% | 1630.7만 |
|---|
| 2026.01.29 | ₩12,437 | ₩12,504 | ₩11,164 | ₩11,901 | -4.31% | 2401.8만 |
|---|
| 2026.01.28 | ₩12,624 | ₩13,107 | ₩12,397 | ₩12,718 | +0.74% | 2027.7만 |
|---|
| 2026.01.27 | ₩11,016 | ₩12,437 | ₩10,976 | ₩12,222 | +10.95% | 1872.7만 |
|---|
| 2026.01.26 | ₩11,284 | ₩11,552 | ₩10,453 | ₩10,909 | -3.33% | 2172.7만 |
|---|
| 2026.01.23 | ₩11,539 | ₩12,443 | ₩10,829 | ₩11,391 | -1.28% | 2339.2만 |
|---|
| 2026.01.22 | ₩10,078 | ₩11,941 | ₩9,797 | ₩11,217 | +11.30% | 3366.8만 |
|---|
| 2026.01.21 | ₩11,284 | ₩11,753 | ₩9,395 | ₩10,480 | -7.13% | 4513.6만 |
|---|
| 2026.01.20 | ₩10,614 | ₩12,169 | ₩10,453 | ₩11,097 | +4.55% | 3835.2만 |
|---|
| 2026.01.16 | ₩10,145 | ₩11,338 | ₩9,596 | ₩10,949 | +7.93% | 3068.1만 |
|---|
| 2026.01.15 | ₩10,654 | ₩10,909 | ₩9,783 | ₩9,931 | -6.79% | 3276.6만 |
|---|
| 2026.01.14 | ₩10,648 | ₩11,753 | ₩10,386 | ₩10,534 | -1.07% | 2815.5만 |
|---|
| 2026.01.13 | ₩10,024 | ₩11,412 | ₩9,998 | ₩10,534 | +5.08% | 2457.4만 |
|---|
| 2026.01.12 | ₩9,220 | ₩10,051 | ₩9,023 | ₩9,663 | +4.80% | 1530.6만 |
|---|
| 2026.01.09 | ₩9,247 | ₩9,582 | ₩8,885 | ₩9,301 | +0.58% | 1459.4만 |
|---|
| 2026.01.08 | ₩9,756 | ₩10,373 | ₩8,926 | ₩9,127 | -6.46% | 1953.3만 |
|---|
| 2026.01.07 | ₩10,158 | ₩10,339 | ₩9,676 | ₩9,756 | -3.96% | 1537.8만 |
|---|
| 2026.01.06 | ₩10,842 | ₩10,905 | ₩9,488 | ₩10,252 | -5.44% | 2474.5만 |
|---|
| 2026.01.05 | ₩10,775 | ₩11,331 | ₩10,132 | ₩10,989 | +1.99% | 1851.8만 |
|---|
| 2026.01.02 | ₩9,374 | ₩10,882 | ₩9,368 | ₩10,507 | +12.08% | 2626.7만 |
|---|
| 2025.12.31 | ₩8,845 | ₩9,569 | ₩8,657 | ₩8,952 | +1.21% | 1251.3만 |
|---|
| 2025.12.30 | ₩8,872 | ₩9,140 | ₩8,537 | ₩8,711 | -1.81% | 1466만 |
|---|
| 2025.12.29 | ₩8,899 | ₩9,039 | ₩8,296 | ₩8,604 | -3.31% | 1200.1만 |
|---|
| 2025.12.26 | ₩9,448 | ₩9,515 | ₩8,564 | ₩9,113 | -3.55% | 1128.5만 |
|---|
| 2025.12.24 | ₩9,649 | ₩9,904 | ₩9,287 | ₩9,448 | -2.08% | 606.3만 |
|---|
| 2025.12.23 | ₩9,864 | ₩10,373 | ₩9,167 | ₩9,529 | -3.40% | 1934.2만 |
|---|
| 2025.12.22 | ₩9,113 | ₩9,810 | ₩8,825 | ₩9,783 | +7.35% | 2593.7만 |
|---|
| 2025.12.19 | ₩8,202 | ₩9,194 | ₩8,142 | ₩8,617 | +5.07% | 2715.6만 |
|---|
| 2025.12.18 | ₩7,679 | ₩8,597 | ₩7,646 | ₩8,068 | +5.06% | 3119.8만 |
|---|
| 2025.12.17 | ₩7,371 | ₩7,840 | ₩7,130 | ₩7,264 | -1.45% | 2227.6만 |
|---|
| 2025.12.16 | ₩6,647 | ₩7,351 | ₩6,634 | ₩7,291 | +9.68% | 1887.7만 |
|---|
| 2025.12.15 | ₩7,210 | ₩7,291 | ₩6,406 | ₩6,781 | -5.95% | 2291.4만 |
|---|
| 2025.12.12 | ₩7,264 | ₩7,411 | ₩6,714 | ₩7,170 | -1.29% | 5866만 |
|---|
| 2025.12.11 | ₩7,089 | ₩8,001 | ₩6,567 | ₩7,867 | +10.96% | 4360.3만 |
|---|
| 2025.12.10 | ₩8,979 | ₩9,019 | ₩8,242 | ₩8,242 | -8.21% | 1130.4만 |
|---|
| 2025.12.09 | ₩8,001 | ₩9,435 | ₩7,987 | ₩9,019 | +12.73% | 2074.1만 |
|---|
| 2025.12.08 | ₩7,800 | ₩8,229 | ₩7,331 | ₩8,068 | +3.44% | 1194.3만 |
|---|
| 2025.12.05 | ₩6,661 | ₩7,894 | ₩6,520 | ₩7,813 | +17.30% | 1894.1만 |
|---|
| 2025.12.04 | ₩6,017 | ₩6,969 | ₩5,897 | ₩6,848 | +13.81% | 1184만 |
|---|
| 2025.12.03 | ₩6,299 | ₩6,326 | ₩5,790 | ₩6,058 | -3.83% | 1228.5만 |
|---|
| 2025.12.02 | ₩6,232 | ₩6,714 | ₩5,964 | ₩6,352 | +1.94% | 1332.4만 |
|---|
| 2025.12.01 | ₩5,401 | ₩6,292 | ₩5,307 | ₩5,991 | +10.92% | 1975.4만 |
|---|
| 2025.11.28 | ₩5,146 | ₩5,662 | ₩5,073 | ₩5,522 | +7.29% | 814.2만 |
|---|
| 2025.11.26 | ₩4,436 | ₩5,146 | ₩4,329 | ₩5,146 | +16.01% | 1036.9만 |
|---|
| 2025.11.25 | ₩4,155 | ₩4,449 | ₩3,980 | ₩4,409 | +6.13% | 636.6만 |
|---|
| 2025.11.24 | ₩3,833 | ₩4,516 | ₩3,833 | ₩4,208 | +9.79% | 1469.3만 |
|---|
| 2025.11.21 | ₩3,659 | ₩3,739 | ₩3,377 | ₩3,645 | -0.37% | 1082만 |
|---|
| 2025.11.20 | ₩3,994 | ₩4,282 | ₩3,645 | ₩3,645 | -8.72% | 963.9만 |
|---|
| 2025.11.19 | ₩4,155 | ₩4,235 | ₩3,833 | ₩3,873 | -6.77% | 954.6만 |
|---|
| 2025.11.18 | ₩4,114 | ₩4,394 | ₩4,047 | ₩4,101 | -0.33% | 916.1만 |
|---|
| 2025.11.17 | ₩4,423 | ₩4,704 | ₩4,141 | ₩4,262 | -3.64% | 1181.3만 |
|---|
| 2025.11.14 | ₩3,819 | ₩4,758 | ₩3,752 | ₩4,503 | +17.89% | 1702.3만 |
|---|
| 2025.11.13 | ₩5,026 | ₩5,186 | ₩4,557 | ₩4,677 | -6.93% | 1313.4만 |
|---|
| 2025.11.12 | ₩5,964 | ₩6,031 | ₩4,880 | ₩5,160 | -13.48% | 1683.1만 |
|---|
| 2025.11.11 | ₩5,897 | ₩5,964 | ₩5,441 | ₩5,910 | +0.23% | 1198.5만 |
|---|
| 2025.11.10 | ₩5,495 | ₩6,151 | ₩5,255 | ₩6,031 | +9.76% | 1488.2만 |
|---|
| 2025.11.07 | ₩4,624 | ₩5,227 | ₩4,235 | ₩5,106 | +10.43% | 1239.5만 |
|---|
| 2025.11.06 | ₩5,508 | ₩5,696 | ₩4,691 | ₩4,932 | -10.46% | 1574.5만 |
|---|
| 2025.11.05 | ₩5,012 | ₩5,816 | ₩4,866 | ₩5,481 | +9.36% | 2215.5만 |
|---|
| 2025.11.04 | ₩4,382 | ₩5,106 | ₩4,289 | ₩4,932 | +12.54% | 1194.9만 |
|---|
| 2025.11.03 | ₩5,133 | ₩5,158 | ₩4,463 | ₩4,583 | -10.70% | 939.7만 |
|---|
| 2025.10.31 | ₩4,932 | ₩5,488 | ₩4,570 | ₩4,985 | +1.09% | 1418.7만 |
|---|
| 2025.10.30 | ₩4,691 | ₩5,079 | ₩4,516 | ₩4,878 | +4.00% | 678.6만 |
|---|
| 2025.10.29 | ₩4,959 | ₩5,320 | ₩4,758 | ₩4,825 | -2.70% | 974.3만 |
|---|
| 2025.10.28 | ₩5,052 | ₩5,240 | ₩4,872 | ₩4,959 | -1.86% | 825.7만 |
|---|
| 2025.10.27 | ₩4,905 | ₩5,240 | ₩4,650 | ₩5,133 | +4.64% | 1104.2만 |
|---|
| 2025.10.24 | ₩4,985 | ₩5,361 | ₩4,624 | ₩4,650 | -6.72% | 1272.6만 |
|---|
| 2025.10.23 | ₩4,756 | ₩5,213 | ₩4,356 | ₩4,972 | +4.54% | 2692.5만 |
|---|
| 2025.10.22 | ₩6,071 | ₩6,098 | ₩5,133 | ₩5,508 | -9.27% | 856.9만 |
|---|
| 2025.10.21 | ₩6,299 | ₩6,299 | ₩5,844 | ₩6,004 | -4.68% | 563.7만 |
|---|
| 2025.10.20 | ₩6,084 | ₩6,533 | ₩5,843 | ₩6,379 | +4.85% | 942.1만 |
|---|
| 2025.10.17 | ₩6,151 | ₩6,259 | ₩5,696 | ₩5,790 | -5.88% | 661.2만 |
|---|
| 2025.10.16 | ₩6,795 | ₩7,116 | ₩5,964 | ₩6,285 | -7.50% | 1214.8만 |
|---|
| 2025.10.15 | ₩6,708 | ₩7,049 | ₩6,205 | ₩7,022 | +4.70% | 2959.4만 |
|---|
| 2025.10.14 | ₩4,516 | ₩5,468 | ₩4,289 | ₩5,374 | +18.99% | 1128.1만 |
|---|
| 2025.10.13 | ₩5,160 | ₩5,367 | ₩4,650 | ₩4,691 | -9.09% | 727.4만 |
|---|
| 2025.10.10 | ₩5,575 | ₩5,615 | ₩4,717 | ₩4,878 | -12.50% | 1619.8만 |
|---|