시장 데이터를 불러오는 중
전체 종목
Turbo Energy, S.A. - American Depositary Shares 과거 주가
Turbo Energy, S.A. - American Depositary Shares · TURB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turbo Energy, S.A. - American Depositary Shares · TURB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,313 | ₩1,327 | ₩1,301 | ₩1,314 | +0.10% | 6.1만 |
| 2026.10.08 | ₩1,408 | ₩1,408 | ₩1,248 | ₩1,311 | -6.86% | 27.7만 |
| 2026.10.07 | ₩1,421 | ₩1,462 | ₩1,368 | ₩1,368 | -3.77% | 10.1만 |
| 2026.10.06 | ₩1,475 | ₩1,502 | ₩1,368 | ₩1,448 | -1.82% | 64.2만 |
| 2026.10.05 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,408 | -2.78% | 17만 |
| 2026.10.02 | ₩1,408 | ₩1,488 | ₩1,395 | ₩1,448 | +2.86% | 11.5만 |
| 2026.10.01 | ₩1,529 | ₩1,529 | ₩1,421 | ₩1,448 | -5.26% | 12.8만 |
| 2026.09.30 | ₩1,542 | ₩1,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| -1.74% |
| 37.4만 |
| 2026.09.29 | ₩1,462 | ₩1,636 | ₩1,421 | ₩1,529 | +4.59% | 1353.4만 |
|---|
| 2026.09.28 | ₩1,502 | ₩1,502 | ₩1,381 | ₩1,395 | -7.14% | 15.9만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,515 | ₩1,395 | ₩1,395 | -4.59% | 11.2만 |
|---|
| 2026.09.24 | ₩1,421 | ₩1,529 | ₩1,395 | ₩1,502 | +5.66% | 30.4만 |
|---|
| 2026.09.23 | ₩1,395 | ₩1,448 | ₩1,327 | ₩1,395 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩1,488 | ₩1,515 | ₩1,368 | ₩1,381 | -7.21% | 30.1만 |
|---|
| 2026.09.21 | ₩1,475 | ₩1,609 | ₩1,463 | ₩1,529 | +3.64% | 40.5만 |
|---|
| 2026.09.18 | ₩1,797 | ₩1,810 | ₩1,421 | ₩1,529 | -14.93% | 218.5만 |
|---|
| 2026.09.17 | ₩2,078 | ₩2,762 | ₩1,636 | ₩1,797 | -13.55% | 8477.6만 |
|---|
| 2026.09.16 | ₩1,287 | ₩1,341 | ₩1,180 | ₩1,199 | -6.87% | 21.7만 |
|---|
| 2026.09.15 | ₩1,421 | ₩1,424 | ₩1,287 | ₩1,302 | -8.40% | 26.9만 |
|---|
| 2026.09.14 | ₩1,609 | ₩1,609 | ₩1,408 | ₩1,421 | -11.67% | 27.4만 |
|---|
| 2026.09.11 | ₩1,622 | ₩1,676 | ₩1,492 | ₩1,542 | -4.96% | 12.1만 |
|---|
| 2026.09.10 | ₩1,649 | ₩1,743 | ₩1,609 | ₩1,649 | 0.00% | 23.2만 |
|---|
| 2026.09.09 | ₩1,720 | ₩1,720 | ₩1,542 | ₩1,596 | -7.25% | 6만 |
|---|
| 2026.09.08 | ₩1,636 | ₩1,690 | ₩1,602 | ₩1,649 | +0.82% | 13.8만 |
|---|
| 2026.09.04 | ₩1,555 | ₩1,636 | ₩1,542 | ₩1,636 | +5.17% | 19.1만 |
|---|
| 2026.09.03 | ₩1,555 | ₩1,582 | ₩1,515 | ₩1,529 | -1.72% | 6.5만 |
|---|
| 2026.09.02 | ₩1,609 | ₩1,636 | ₩1,529 | ₩1,529 | -5.00% | 3.3만 |
|---|
| 2026.09.01 | ₩1,555 | ₩1,649 | ₩1,475 | ₩1,569 | +0.86% | 6.2만 |
|---|
| 2026.08.31 | ₩1,582 | ₩1,663 | ₩1,502 | ₩1,582 | 0.00% | 12.7만 |
|---|
| 2026.08.28 | ₩1,483 | ₩1,488 | ₩1,452 | ₩1,488 | +0.36% | 2.5만 |
|---|
| 2026.08.27 | ₩1,515 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 5만 |
|---|
| 2026.08.26 | ₩1,577 | ₩1,577 | ₩1,475 | ₩1,475 | -6.46% | 6.3만 |
|---|
| 2026.08.25 | ₩1,622 | ₩1,622 | ₩1,502 | ₩1,542 | -4.96% | 12.4만 |
|---|
| 2026.08.24 | ₩1,636 | ₩1,636 | ₩1,529 | ₩1,542 | -5.74% | 6.4만 |
|---|
| 2026.08.21 | ₩1,515 | ₩1,601 | ₩1,503 | ₩1,555 | +2.65% | 3.9만 |
|---|
| 2026.08.20 | ₩1,676 | ₩1,730 | ₩1,488 | ₩1,529 | -8.80% | 26.8만 |
|---|
| 2026.08.19 | ₩1,703 | ₩1,730 | ₩1,690 | ₩1,690 | -0.79% | 6.1만 |
|---|
| 2026.08.18 | ₩1,719 | ₩1,743 | ₩1,690 | ₩1,703 | -0.94% | 4.9만 |
|---|
| 2026.08.17 | ₩1,743 | ₩1,770 | ₩1,703 | ₩1,757 | +0.77% | 5.6만 |
|---|
| 2026.08.14 | ₩1,759 | ₩1,783 | ₩1,690 | ₩1,743 | -0.91% | 6.2만 |
|---|
| 2026.08.13 | ₩1,730 | ₩1,810 | ₩1,703 | ₩1,757 | +1.55% | 14.1만 |
|---|
| 2026.08.12 | ₩1,873 | ₩1,877 | ₩1,730 | ₩1,743 | -6.94% | 48만 |
|---|
| 2026.08.11 | ₩1,877 | ₩1,913 | ₩1,837 | ₩1,877 | 0.00% | 21.1만 |
|---|
| 2026.08.10 | ₩1,917 | ₩2,025 | ₩1,837 | ₩1,877 | -2.10% | 51.2만 |
|---|
| 2026.08.07 | ₩1,857 | ₩1,971 | ₩1,842 | ₩1,917 | +3.25% | 116.9만 |
|---|
| 2026.08.06 | ₩1,917 | ₩1,917 | ₩1,797 | ₩1,824 | -4.90% | 14.1만 |
|---|
| 2026.08.05 | ₩1,877 | ₩1,958 | ₩1,810 | ₩1,931 | +2.86% | 10.2만 |
|---|
| 2026.08.04 | ₩1,891 | ₩1,985 | ₩1,850 | ₩1,877 | -0.71% | 17만 |
|---|
| 2026.08.03 | ₩1,770 | ₩1,922 | ₩1,770 | ₩1,850 | +4.55% | 30.8만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,025 | ₩1,783 | ₩1,864 | -7.95% | 31.8만 |
|---|
| 2026.07.30 | ₩1,891 | ₩2,011 | ₩1,770 | ₩1,998 | +5.67% | 84.5만 |
|---|
| 2026.07.29 | ₩2,011 | ₩2,105 | ₩1,864 | ₩2,011 | 0.00% | 914.5만 |
|---|
| 2026.07.28 | ₩1,864 | ₩1,940 | ₩1,810 | ₩1,864 | 0.00% | 21.1만 |
|---|
| 2026.07.27 | ₩1,864 | ₩2,025 | ₩1,797 | ₩1,917 | +2.88% | 157.7만 |
|---|
| 2026.07.24 | ₩2,025 | ₩2,131 | ₩1,944 | ₩1,958 | -3.31% | 7.1만 |
|---|
| 2026.07.23 | ₩1,931 | ₩2,199 | ₩1,931 | ₩2,052 | +6.25% | 33.8만 |
|---|
| 2026.07.22 | ₩1,998 | ₩2,011 | ₩1,931 | ₩1,931 | -3.36% | 4.8만 |
|---|
| 2026.07.21 | ₩2,038 | ₩2,038 | ₩1,931 | ₩1,944 | -4.61% | 2.6만 |
|---|
| 2026.07.20 | ₩1,985 | ₩2,038 | ₩1,931 | ₩2,025 | +2.03% | 4.4만 |
|---|
| 2026.07.17 | ₩1,971 | ₩2,038 | ₩1,971 | ₩2,011 | +2.04% | 10.5만 |
|---|
| 2026.07.16 | ₩1,978 | ₩2,050 | ₩1,944 | ₩1,985 | +0.34% | 8.1만 |
|---|
| 2026.07.15 | ₩1,993 | ₩2,052 | ₩1,877 | ₩1,944 | -2.42% | 6.9만 |
|---|
| 2026.07.14 | ₩2,065 | ₩2,145 | ₩1,931 | ₩1,985 | -3.90% | 17.1만 |
|---|
| 2026.07.13 | ₩1,958 | ₩2,212 | ₩1,958 | ₩2,159 | +10.27% | 37.4만 |
|---|
| 2026.07.10 | ₩2,052 | ₩2,065 | ₩1,931 | ₩2,011 | -1.96% | 11.7만 |
|---|
| 2026.07.09 | ₩2,078 | ₩2,078 | ₩1,944 | ₩2,038 | -1.94% | 13만 |
|---|
| 2026.07.08 | ₩2,092 | ₩2,387 | ₩1,985 | ₩2,052 | -1.92% | 95.6만 |
|---|
| 2026.07.07 | ₩2,065 | ₩2,306 | ₩1,958 | ₩2,145 | +3.90% | 45.4만 |
|---|
| 2026.07.06 | ₩2,011 | ₩2,092 | ₩1,944 | ₩1,985 | -1.33% | 4.3만 |
|---|
| 2026.07.02 | ₩1,971 | ₩2,077 | ₩1,944 | ₩2,025 | +2.72% | 6.3만 |
|---|
| 2026.07.01 | ₩2,025 | ₩2,105 | ₩2,011 | ₩2,065 | +1.99% | 4.5만 |
|---|
| 2026.06.30 | ₩2,119 | ₩2,212 | ₩2,092 | ₩2,105 | -0.63% | 5.2만 |
|---|
| 2026.06.29 | ₩2,038 | ₩2,212 | ₩1,998 | ₩2,172 | +6.58% | 24.6만 |
|---|
| 2026.06.26 | ₩2,025 | ₩2,145 | ₩1,985 | ₩2,052 | +1.32% | 11.2만 |
|---|
| 2026.06.25 | ₩1,971 | ₩2,092 | ₩1,904 | ₩2,065 | +4.76% | 6.9만 |
|---|
| 2026.06.24 | ₩1,810 | ₩2,052 | ₩1,783 | ₩1,971 | +8.89% | 42.9만 |
|---|
| 2026.06.23 | ₩1,783 | ₩1,864 | ₩1,783 | ₩1,837 | +3.01% | 7.8만 |
|---|
| 2026.06.22 | ₩1,850 | ₩1,864 | ₩1,783 | ₩1,837 | -0.72% | 8.4만 |
|---|
| 2026.06.18 | ₩1,837 | ₩1,884 | ₩1,783 | ₩1,850 | +0.73% | 11.3만 |
|---|
| 2026.06.17 | ₩1,998 | ₩1,998 | ₩1,877 | ₩1,904 | -4.70% | 13.7만 |
|---|
| 2026.06.16 | ₩1,864 | ₩2,052 | ₩1,770 | ₩1,985 | +6.47% | 26.5만 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,105 | ₩1,904 | ₩1,904 | -7.79% | 24.6만 |
|---|
| 2026.06.12 | ₩2,011 | ₩2,119 | ₩1,958 | ₩2,105 | +4.67% | 22.4만 |
|---|
| 2026.06.11 | ₩2,186 | ₩2,293 | ₩2,011 | ₩2,078 | -4.91% | 97.4만 |
|---|
| 2026.06.10 | ₩2,038 | ₩2,347 | ₩1,958 | ₩2,172 | +6.58% | 317.6만 |
|---|
| 2026.06.09 | ₩2,119 | ₩2,132 | ₩1,944 | ₩2,065 | -2.53% | 34.9만 |
|---|
| 2026.06.08 | ₩2,347 | ₩2,347 | ₩2,078 | ₩2,239 | -4.57% | 38.1만 |
|---|
| 2026.06.05 | ₩2,507 | ₩2,709 | ₩2,239 | ₩2,320 | -7.49% | 74.4만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,548 | ₩2,239 | ₩2,373 | +1.14% | 85.6만 |
|---|
| 2026.06.03 | ₩2,145 | ₩2,507 | ₩2,052 | ₩2,320 | +8.12% | 704.3만 |
|---|
| 2026.06.02 | ₩2,119 | ₩2,145 | ₩1,944 | ₩1,998 | -5.70% | 26.9만 |
|---|
| 2026.06.01 | ₩1,917 | ₩2,253 | ₩1,837 | ₩2,078 | +8.39% | 92.3만 |
|---|
| 2026.05.29 | ₩1,864 | ₩1,904 | ₩1,663 | ₩1,837 | -1.44% | 40.3만 |
|---|
| 2026.05.28 | ₩1,462 | ₩1,998 | ₩1,447 | ₩1,904 | +30.28% | 297.4만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,408 | -1.87% | 19.2만 |
|---|
| 2026.05.26 | ₩1,569 | ₩1,676 | ₩1,435 | ₩1,448 | -7.69% | 34.3만 |
|---|
| 2026.05.22 | ₩1,636 | ₩1,663 | ₩1,515 | ₩1,582 | -3.28% | 28.1만 |
|---|
| 2026.05.21 | ₩1,690 | ₩1,703 | ₩1,569 | ₩1,622 | -3.97% | 20.3만 |
|---|
| 2026.05.20 | ₩1,730 | ₩1,797 | ₩1,649 | ₩1,690 | -2.33% | 20.9만 |
|---|
| 2026.05.19 | ₩1,783 | ₩1,834 | ₩1,676 | ₩1,757 | -1.50% | 16.1만 |
|---|
| 2026.05.18 | ₩1,864 | ₩1,877 | ₩1,673 | ₩1,824 | -2.16% | 53.8만 |
|---|
| 2026.05.15 | ₩1,609 | ₩1,891 | ₩1,582 | ₩1,824 | +13.33% | 133.6만 |
|---|
| 2026.05.14 | ₩1,582 | ₩1,649 | ₩1,515 | ₩1,542 | -2.54% | 22만 |
|---|
| 2026.05.13 | ₩1,730 | ₩1,730 | ₩1,596 | ₩1,609 | -6.98% | 24.7만 |
|---|
| 2026.05.12 | ₩1,730 | ₩1,770 | ₩1,649 | ₩1,730 | 0.00% | 17.6만 |
|---|
| 2026.05.11 | ₩1,824 | ₩1,971 | ₩1,703 | ₩1,716 | -5.88% | 76.1만 |
|---|
| 2026.05.08 | ₩2,011 | ₩2,065 | ₩1,743 | ₩1,783 | -11.33% | 42.3만 |
|---|
| 2026.05.07 | ₩1,998 | ₩2,092 | ₩1,944 | ₩1,998 | 0.00% | 23.8만 |
|---|
| 2026.05.06 | ₩2,145 | ₩2,145 | ₩1,944 | ₩1,971 | -8.12% | 39만 |
|---|
| 2026.05.05 | ₩2,333 | ₩2,333 | ₩2,186 | ₩2,186 | -6.32% | 25.5만 |
|---|
| 2026.05.04 | ₩2,373 | ₩2,427 | ₩2,305 | ₩2,347 | -1.13% | 45.6만 |
|---|
| 2026.05.01 | ₩2,373 | ₩2,373 | ₩2,212 | ₩2,373 | 0.00% | 22만 |
|---|
| 2026.04.30 | ₩2,400 | ₩2,454 | ₩2,253 | ₩2,373 | -1.12% | 41.8만 |
|---|
| 2026.04.29 | ₩2,414 | ₩2,534 | ₩2,387 | ₩2,494 | +3.33% | 99만 |
|---|
| 2026.04.28 | ₩2,548 | ₩2,548 | ₩2,293 | ₩2,494 | -2.11% | 334.4만 |
|---|
| 2026.04.27 | ₩2,481 | ₩2,561 | ₩2,373 | ₩2,534 | +2.16% | 29.9만 |
|---|
| 2026.04.24 | ₩2,561 | ₩2,621 | ₩2,400 | ₩2,481 | -3.14% | 33.3만 |
|---|
| 2026.04.23 | ₩2,548 | ₩2,709 | ₩2,481 | ₩2,668 | +4.74% | 73.5만 |
|---|
| 2026.04.22 | ₩2,601 | ₩2,668 | ₩2,481 | ₩2,588 | -0.52% | 60.9만 |
|---|
| 2026.04.21 | ₩2,507 | ₩2,816 | ₩2,427 | ₩2,762 | +10.16% | 217만 |
|---|
| 2026.04.20 | ₩2,440 | ₩2,548 | ₩2,333 | ₩2,507 | +2.75% | 202.9만 |
|---|
| 2026.04.17 | ₩2,333 | ₩2,333 | ₩2,159 | ₩2,172 | -6.90% | 69.1만 |
|---|
| 2026.04.16 | ₩2,575 | ₩2,615 | ₩2,440 | ₩2,507 | -2.60% | 68.2만 |
|---|
| 2026.04.15 | ₩2,615 | ₩2,735 | ₩2,588 | ₩2,682 | +2.56% | 36.2만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,870 | ₩2,588 | ₩2,749 | +1.99% | 60.6만 |
|---|
| 2026.04.13 | ₩3,392 | ₩3,392 | ₩2,849 | ₩2,883 | -15.02% | 251.4만 |
|---|
| 2026.04.10 | ₩3,030 | ₩3,097 | ₩2,817 | ₩2,883 | -4.87% | 84만 |
|---|
| 2026.04.09 | ₩3,527 | ₩3,620 | ₩3,030 | ₩3,030 | -14.07% | 462.5만 |
|---|
| 2026.04.08 | ₩2,950 | ₩3,272 | ₩2,896 | ₩3,071 | +4.09% | 184.5만 |
|---|
| 2026.04.07 | ₩4,331 | ₩4,707 | ₩3,915 | ₩4,090 | -5.57% | 326.7만 |
|---|
| 2026.04.06 | ₩3,929 | ₩4,519 | ₩3,781 | ₩4,117 | +4.78% | 260만 |
|---|
| 2026.04.02 | ₩4,345 | ₩5,095 | ₩3,728 | ₩4,264 | -1.85% | 3631만 |
|---|
| 2026.04.01 | ₩3,567 | ₩3,620 | ₩3,151 | ₩3,151 | -11.65% | 51.2만 |
|---|
| 2026.03.31 | ₩3,232 | ₩3,808 | ₩2,829 | ₩3,580 | +10.79% | 161.7만 |
|---|
| 2026.03.30 | ₩3,513 | ₩4,009 | ₩3,339 | ₩3,755 | +6.87% | 429.3만 |
|---|
| 2026.03.27 | ₩2,950 | ₩3,822 | ₩2,856 | ₩3,352 | +13.64% | 804.6만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,910 | ₩2,186 | ₩2,628 | +9.50% | 934.7만 |
|---|
| 2026.03.25 | ₩2,239 | ₩2,239 | ₩1,931 | ₩1,985 | -11.38% | 84.8만 |
|---|
| 2026.03.24 | ₩2,487 | ₩2,682 | ₩2,219 | ₩2,293 | -7.82% | 93.9만 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,695 | ₩2,347 | ₩2,628 | -2.00% | 105만 |
|---|
| 2026.03.20 | ₩3,165 | ₩3,312 | ₩2,239 | ₩2,923 | -7.63% | 186.3만 |
|---|
| 2026.03.19 | ₩3,500 | ₩3,634 | ₩3,084 | ₩3,232 | -7.66% | 103.9만 |
|---|
| 2026.03.18 | ₩3,996 | ₩4,277 | ₩3,325 | ₩3,567 | -10.74% | 350.2만 |
|---|
| 2026.03.17 | ₩4,224 | ₩4,277 | ₩3,071 | ₩3,500 | -17.14% | 221.1만 |
|---|
| 2026.03.16 | ₩5,095 | ₩5,685 | ₩4,452 | ₩4,546 | -10.79% | 499.9만 |
|---|
| 2026.03.13 | ₩5,310 | ₩5,994 | ₩4,707 | ₩4,814 | -9.34% | 322.7만 |
|---|
| 2026.03.12 | ₩5,726 | ₩6,705 | ₩5,364 | ₩5,511 | -3.75% | 923.5만 |
|---|
| 2026.03.11 | ₩4,532 | ₩5,873 | ₩3,968 | ₩5,015 | +10.65% | 463.3만 |
|---|
| 2026.03.10 | ₩6,839 | ₩6,839 | ₩3,755 | ₩4,653 | -31.96% | 470.3만 |
|---|
| 2026.03.09 | ₩5,866 | ₩8,716 | ₩5,592 | ₩6,772 | +15.43% | 2366.3만 |
|---|
| 2026.03.06 | ₩5,364 | ₩6,396 | ₩4,130 | ₩5,069 | -5.50% | 2484.8만 |
|---|
| 2026.03.05 | ₩2,588 | ₩5,055 | ₩2,561 | ₩4,050 | +56.48% | 4929.7만 |
|---|
| 2026.03.04 | ₩2,896 | ₩3,138 | ₩2,172 | ₩2,253 | -22.22% | 633.4만 |
|---|
| 2026.03.03 | ₩1,743 | ₩4,331 | ₩1,690 | ₩3,862 | +121.54% | 3324.7만 |
|---|
| 2026.03.02 | ₩1,529 | ₩2,253 | ₩1,332 | ₩1,837 | +20.18% | 1.1억 |
|---|
| 2026.02.27 | ₩952 | ₩952 | ₩898 | ₩905 | -4.93% | 181.8만 |
|---|
| 2026.02.26 | ₩978 | ₩986 | ₩881 | ₩893 | -8.64% | 3.9만 |
|---|
| 2026.02.25 | ₩939 | ₩992 | ₩912 | ₩991 | +5.57% | 7만 |
|---|
| 2026.02.24 | ₩972 | ₩972 | ₩886 | ₩925 | -4.83% | 7.4천 |
|---|
| 2026.02.23 | ₩1,020 | ₩1,020 | ₩916 | ₩948 | -7.10% | 3.9만 |
|---|
| 2026.02.20 | ₩912 | ₩955 | ₩900 | ₩914 | +0.29% | 2.9만 |
|---|
| 2026.02.19 | ₩900 | ₩968 | ₩900 | ₩912 | +1.34% | 1.7만 |
|---|
| 2026.02.18 | ₩990 | ₩990 | ₩898 | ₩898 | -9.21% | 2.6만 |
|---|
| 2026.02.17 | ₩952 | ₩992 | ₩939 | ₩941 | -1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩932 | ₩996 | ₩932 | ₩952 | +2.16% | 1.6만 |
|---|
| 2026.02.12 | ₩923 | ₩973 | ₩916 | ₩939 | +1.74% | 4.5만 |
|---|
| 2026.02.11 | ₩912 | ₩963 | ₩872 | ₩924 | +1.32% | 12만 |
|---|
| 2026.02.10 | ₩1,002 | ₩1,006 | ₩893 | ₩900 | -10.17% | 6.7만 |
|---|
| 2026.02.09 | ₩894 | ₩1,014 | ₩839 | ₩935 | +4.50% | 50.4만 |
|---|
| 2026.02.06 | ₩897 | ₩965 | ₩839 | ₩896 | -0.15% | 7.3만 |
|---|
| 2026.02.05 | ₩1,032 | ₩1,032 | ₩764 | ₩815 | -21.04% | 9.1만 |
|---|
| 2026.02.04 | ₩1,073 | ₩1,091 | ₩1,020 | ₩1,046 | -2.50% | 9.2만 |
|---|
| 2026.02.03 | ₩1,045 | ₩1,146 | ₩1,045 | ₩1,046 | +0.13% | 3.3만 |
|---|
| 2026.02.02 | ₩1,167 | ₩1,167 | ₩1,012 | ₩1,012 | -13.22% | 12.7만 |
|---|
| 2026.01.30 | ₩1,149 | ₩1,179 | ₩1,079 | ₩1,113 | -3.15% | 7.7만 |
|---|
| 2026.01.29 | ₩1,207 | ₩1,207 | ₩1,145 | ₩1,180 | -2.22% | 6.3만 |
|---|
| 2026.01.28 | ₩1,220 | ₩1,299 | ₩1,180 | ₩1,207 | -1.10% | 3.7만 |
|---|
| 2026.01.27 | ₩1,247 | ₩1,314 | ₩1,220 | ₩1,220 | -2.15% | 1.5만 |
|---|
| 2026.01.26 | ₩1,234 | ₩1,301 | ₩1,208 | ₩1,247 | +1.09% | 3.9만 |
|---|
| 2026.01.23 | ₩1,220 | ₩1,313 | ₩1,220 | ₩1,234 | +1.10% | 3.4만 |
|---|
| 2026.01.22 | ₩1,354 | ₩1,415 | ₩1,180 | ₩1,287 | -4.95% | 12.3만 |
|---|
| 2026.01.21 | ₩1,435 | ₩1,475 | ₩1,435 | ₩1,462 | +1.87% | 2.5만 |
|---|
| 2026.01.20 | ₩1,462 | ₩1,488 | ₩1,408 | ₩1,421 | -2.75% | 2.9만 |
|---|
| 2026.01.16 | ₩1,381 | ₩1,488 | ₩1,381 | ₩1,435 | +3.88% | 4.7만 |
|---|
| 2026.01.15 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,381 | -6.36% | 5.1만 |
|---|
| 2026.01.14 | ₩1,555 | ₩1,569 | ₩1,502 | ₩1,502 | -3.45% | 4.2만 |
|---|
| 2026.01.13 | ₩1,555 | ₩1,582 | ₩1,502 | ₩1,555 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩1,488 | ₩1,636 | ₩1,475 | ₩1,555 | +4.50% | 8.4만 |
|---|
| 2026.01.09 | ₩1,483 | ₩1,488 | ₩1,433 | ₩1,475 | -0.54% | 2.9만 |
|---|
| 2026.01.08 | ₩1,421 | ₩1,555 | ₩1,421 | ₩1,502 | +5.66% | 5.6만 |
|---|
| 2026.01.07 | ₩1,435 | ₩1,488 | ₩1,395 | ₩1,408 | -1.87% | 4.2만 |
|---|
| 2026.01.06 | ₩1,488 | ₩1,542 | ₩1,395 | ₩1,395 | -6.31% | 6.1만 |
|---|
| 2026.01.05 | ₩1,381 | ₩1,609 | ₩1,368 | ₩1,569 | +13.59% | 10.2만 |
|---|
| 2026.01.02 | ₩1,301 | ₩1,368 | ₩1,259 | ₩1,338 | +2.89% | 6.2만 |
|---|
| 2025.12.31 | ₩1,193 | ₩1,435 | ₩1,150 | ₩1,236 | +3.60% | 15만 |
|---|
| 2025.12.30 | ₩1,234 | ₩1,234 | ₩1,169 | ₩1,180 | -4.35% | 7.6만 |
|---|
| 2025.12.29 | ₩1,298 | ₩1,301 | ₩1,215 | ₩1,223 | -5.79% | 11.5만 |
|---|
| 2025.12.26 | ₩1,327 | ₩1,336 | ₩1,222 | ₩1,302 | -1.92% | 8.4만 |
|---|
| 2025.12.24 | ₩1,408 | ₩1,408 | ₩1,309 | ₩1,314 | -6.67% | 2만 |
|---|
| 2025.12.23 | ₩1,341 | ₩1,395 | ₩1,260 | ₩1,381 | +3.00% | 24만 |
|---|
| 2025.12.22 | ₩1,301 | ₩1,488 | ₩1,220 | ₩1,354 | +4.12% | 14.8만 |
|---|
| 2025.12.19 | ₩1,207 | ₩1,301 | ₩1,153 | ₩1,220 | +1.11% | 6.8만 |
|---|
| 2025.12.18 | ₩1,184 | ₩1,184 | ₩1,140 | ₩1,148 | -3.06% | 3.8만 |
|---|
| 2025.12.17 | ₩1,164 | ₩1,199 | ₩1,140 | ₩1,140 | -2.07% | 7.2만 |
|---|
| 2025.12.16 | ₩1,192 | ₩1,197 | ₩1,153 | ₩1,197 | +0.45% | 6.3만 |
|---|
| 2025.12.15 | ₩1,327 | ₩1,354 | ₩1,141 | ₩1,180 | -11.11% | 15.1만 |
|---|
| 2025.12.12 | ₩1,502 | ₩1,555 | ₩1,327 | ₩1,341 | -10.71% | 10.5만 |
|---|
| 2025.12.11 | ₩1,488 | ₩1,529 | ₩1,421 | ₩1,502 | +0.90% | 8만 |
|---|
| 2025.12.10 | ₩1,421 | ₩1,555 | ₩1,314 | ₩1,488 | +4.72% | 21.9만 |
|---|
| 2025.12.09 | ₩1,341 | ₩1,408 | ₩1,314 | ₩1,381 | +3.00% | 11.9만 |
|---|
| 2025.12.08 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,301 | 0.00% | 13.3만 |
|---|
| 2025.12.05 | ₩1,286 | ₩1,340 | ₩1,281 | ₩1,301 | +1.15% | 20.9만 |
|---|
| 2025.12.04 | ₩1,341 | ₩1,368 | ₩1,282 | ₩1,298 | -3.20% | 17.1만 |
|---|
| 2025.12.03 | ₩1,502 | ₩1,582 | ₩1,301 | ₩1,354 | -9.82% | 23.7만 |
|---|
| 2025.12.02 | ₩1,703 | ₩1,728 | ₩1,395 | ₩1,488 | -12.60% | 46.6만 |
|---|
| 2025.12.01 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,743 | -1.52% | 11.8만 |
|---|
| 2025.11.28 | ₩1,891 | ₩1,904 | ₩1,730 | ₩1,757 | -7.09% | 17.4만 |
|---|
| 2025.11.26 | ₩1,864 | ₩1,985 | ₩1,837 | ₩1,931 | +3.60% | 8만 |
|---|
| 2025.11.25 | ₩1,917 | ₩1,985 | ₩1,824 | ₩1,864 | -2.80% | 19.7만 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,904 | ₩1,745 | ₩1,824 | +3.82% | 11.9만 |
|---|
| 2025.11.21 | ₩1,810 | ₩1,844 | ₩1,690 | ₩1,716 | -5.19% | 9.5만 |
|---|
| 2025.11.20 | ₩1,877 | ₩1,883 | ₩1,743 | ₩1,743 | -7.14% | 10.3만 |
|---|
| 2025.11.19 | ₩1,877 | ₩1,931 | ₩1,850 | ₩1,850 | -1.43% | 5.4만 |
|---|
| 2025.11.18 | ₩1,877 | ₩2,011 | ₩1,850 | ₩1,931 | +2.86% | 16.8만 |
|---|
| 2025.11.17 | ₩1,971 | ₩2,038 | ₩1,837 | ₩1,891 | -4.08% | 14.3만 |
|---|
| 2025.11.14 | ₩2,145 | ₩2,145 | ₩1,891 | ₩1,891 | -11.88% | 17.5만 |
|---|
| 2025.11.13 | ₩2,333 | ₩2,414 | ₩2,025 | ₩2,078 | -10.92% | 54.9만 |
|---|
| 2025.11.12 | ₩3,044 | ₩3,138 | ₩2,722 | ₩2,722 | -10.57% | 53.8만 |
|---|
| 2025.11.11 | ₩3,580 | ₩3,701 | ₩2,843 | ₩2,923 | -18.35% | 3278만 |
|---|
| 2025.11.10 | ₩3,513 | ₩3,594 | ₩3,285 | ₩3,339 | -4.96% | 5만 |
|---|
| 2025.11.07 | ₩3,460 | ₩3,580 | ₩3,352 | ₩3,433 | -0.78% | 2만 |
|---|
| 2025.11.06 | ₩4,184 | ₩4,210 | ₩3,406 | ₩3,620 | -13.46% | 10.2만 |
|---|
| 2025.11.05 | ₩4,237 | ₩4,237 | ₩4,036 | ₩4,143 | -2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩4,023 | ₩4,559 | ₩4,023 | ₩4,170 | +3.67% | 6.9만 |
|---|
| 2025.11.03 | ₩4,398 | ₩4,398 | ₩4,050 | ₩4,143 | -5.79% | 2.5만 |
|---|
| 2025.10.31 | ₩4,304 | ₩4,519 | ₩4,268 | ₩4,318 | +0.31% | 3.8만 |
|---|
| 2025.10.30 | ₩4,505 | ₩4,586 | ₩4,197 | ₩4,465 | -0.89% | 7.2만 |
|---|
| 2025.10.29 | ₩4,586 | ₩4,827 | ₩4,586 | ₩4,613 | +0.58% | 4.4만 |
|---|
| 2025.10.28 | ₩4,599 | ₩4,841 | ₩4,586 | ₩4,693 | +2.04% | 3.9만 |
|---|
| 2025.10.27 | ₩4,894 | ₩4,894 | ₩4,599 | ₩4,747 | -3.01% | 2.1만 |
|---|
| 2025.10.24 | ₩4,827 | ₩4,912 | ₩4,720 | ₩4,774 | -1.11% | 1.7만 |
|---|
| 2025.10.23 | ₩5,230 | ₩5,230 | ₩4,707 | ₩4,814 | -7.95% | 4.4만 |
|---|
| 2025.10.22 | ₩5,565 | ₩5,565 | ₩4,438 | ₩4,908 | -11.81% | 17.5만 |
|---|
| 2025.10.21 | ₩5,605 | ₩6,021 | ₩5,377 | ₩5,444 | -2.87% | 8.9만 |
|---|
| 2025.10.20 | ₩5,216 | ₩5,685 | ₩5,136 | ₩5,525 | +5.91% | 11.8만 |
|---|
| 2025.10.17 | ₩5,095 | ₩5,270 | ₩4,894 | ₩5,095 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩5,230 | ₩5,431 | ₩5,016 | ₩5,122 | -2.05% | 5.8만 |
|---|
| 2025.10.15 | ₩5,297 | ₩5,337 | ₩4,707 | ₩5,230 | -1.27% | 18.4만 |
|---|
| 2025.10.14 | ₩5,417 | ₩5,417 | ₩5,176 | ₩5,203 | -3.96% | 36.1만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,364 | ₩5,109 | ₩5,310 | +1.54% | 15.5만 |
|---|
| 2025.10.10 | ₩5,310 | ₩6,302 | ₩5,098 | ₩5,256 | -1.01% | 46.3만 |
|---|