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 | ₩1,306 | ₩1,321 | ₩1,294 | ₩1,308 | +0.10% | 6.1만 |
| 2026.10.08 | ₩1,401 | ₩1,401 | ₩1,242 | ₩1,305 | -6.86% | 27.7만 |
| 2026.10.07 | ₩1,414 | ₩1,454 | ₩1,361 | ₩1,361 | -3.77% | 10.1만 |
| 2026.10.06 | ₩1,468 | ₩1,494 | ₩1,361 | ₩1,441 | -1.82% | 64.2만 |
| 2026.10.05 | ₩1,441 | ₩1,441 | ₩1,334 | ₩1,401 | -2.78% | 17만 |
| 2026.10.02 | ₩1,401 | ₩1,481 | ₩1,388 | ₩1,441 | +2.86% | 11.5만 |
| 2026.10.01 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,441 | -5.26% | 12.8만 |
| 2026.09.30 | ₩1,534 | ₩1,561 | ₩1,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,508 |
| -1.74% |
| 37.4만 |
| 2026.09.29 | ₩1,454 | ₩1,628 | ₩1,414 | ₩1,521 | +4.59% | 1353.4만 |
|---|
| 2026.09.28 | ₩1,494 | ₩1,494 | ₩1,374 | ₩1,388 | -7.14% | 15.9만 |
|---|
| 2026.09.25 | ₩1,454 | ₩1,508 | ₩1,388 | ₩1,388 | -4.59% | 11.2만 |
|---|
| 2026.09.24 | ₩1,414 | ₩1,521 | ₩1,388 | ₩1,494 | +5.66% | 30.4만 |
|---|
| 2026.09.23 | ₩1,388 | ₩1,441 | ₩1,321 | ₩1,388 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩1,481 | ₩1,508 | ₩1,361 | ₩1,374 | -7.21% | 30.1만 |
|---|
| 2026.09.21 | ₩1,468 | ₩1,601 | ₩1,456 | ₩1,521 | +3.64% | 40.5만 |
|---|
| 2026.09.18 | ₩1,788 | ₩1,801 | ₩1,414 | ₩1,521 | -14.93% | 218.5만 |
|---|
| 2026.09.17 | ₩2,068 | ₩2,748 | ₩1,628 | ₩1,788 | -13.55% | 8477.6만 |
|---|
| 2026.09.16 | ₩1,281 | ₩1,334 | ₩1,174 | ₩1,193 | -6.87% | 21.7만 |
|---|
| 2026.09.15 | ₩1,414 | ₩1,417 | ₩1,281 | ₩1,295 | -8.40% | 26.9만 |
|---|
| 2026.09.14 | ₩1,601 | ₩1,601 | ₩1,401 | ₩1,414 | -11.67% | 27.4만 |
|---|
| 2026.09.11 | ₩1,614 | ₩1,668 | ₩1,485 | ₩1,534 | -4.96% | 12.1만 |
|---|
| 2026.09.10 | ₩1,641 | ₩1,734 | ₩1,601 | ₩1,641 | 0.00% | 23.2만 |
|---|
| 2026.09.09 | ₩1,712 | ₩1,712 | ₩1,534 | ₩1,588 | -7.25% | 6만 |
|---|
| 2026.09.08 | ₩1,628 | ₩1,681 | ₩1,594 | ₩1,641 | +0.82% | 13.8만 |
|---|
| 2026.09.04 | ₩1,548 | ₩1,628 | ₩1,534 | ₩1,628 | +5.17% | 19.1만 |
|---|
| 2026.09.03 | ₩1,548 | ₩1,574 | ₩1,508 | ₩1,521 | -1.72% | 6.5만 |
|---|
| 2026.09.02 | ₩1,601 | ₩1,628 | ₩1,521 | ₩1,521 | -5.00% | 3.3만 |
|---|
| 2026.09.01 | ₩1,548 | ₩1,641 | ₩1,468 | ₩1,561 | +0.86% | 6.2만 |
|---|
| 2026.08.31 | ₩1,574 | ₩1,654 | ₩1,494 | ₩1,574 | 0.00% | 12.7만 |
|---|
| 2026.08.28 | ₩1,476 | ₩1,481 | ₩1,445 | ₩1,481 | +0.36% | 2.5만 |
|---|
| 2026.08.27 | ₩1,508 | ₩1,521 | ₩1,428 | ₩1,428 | -5.31% | 5만 |
|---|
| 2026.08.26 | ₩1,569 | ₩1,569 | ₩1,468 | ₩1,468 | -6.46% | 6.3만 |
|---|
| 2026.08.25 | ₩1,614 | ₩1,614 | ₩1,494 | ₩1,534 | -4.96% | 12.4만 |
|---|
| 2026.08.24 | ₩1,628 | ₩1,628 | ₩1,521 | ₩1,534 | -5.74% | 6.4만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,593 | ₩1,496 | ₩1,548 | +2.65% | 3.9만 |
|---|
| 2026.08.20 | ₩1,668 | ₩1,721 | ₩1,481 | ₩1,521 | -8.80% | 26.8만 |
|---|
| 2026.08.19 | ₩1,694 | ₩1,721 | ₩1,681 | ₩1,681 | -0.79% | 6.1만 |
|---|
| 2026.08.18 | ₩1,710 | ₩1,734 | ₩1,681 | ₩1,694 | -0.94% | 4.9만 |
|---|
| 2026.08.17 | ₩1,734 | ₩1,761 | ₩1,694 | ₩1,748 | +0.77% | 5.6만 |
|---|
| 2026.08.14 | ₩1,750 | ₩1,774 | ₩1,681 | ₩1,734 | -0.91% | 6.2만 |
|---|
| 2026.08.13 | ₩1,721 | ₩1,801 | ₩1,694 | ₩1,748 | +1.55% | 14.1만 |
|---|
| 2026.08.12 | ₩1,864 | ₩1,868 | ₩1,721 | ₩1,734 | -6.94% | 48만 |
|---|
| 2026.08.11 | ₩1,868 | ₩1,904 | ₩1,828 | ₩1,868 | 0.00% | 21.1만 |
|---|
| 2026.08.10 | ₩1,908 | ₩2,015 | ₩1,828 | ₩1,868 | -2.10% | 51.2만 |
|---|
| 2026.08.07 | ₩1,848 | ₩1,961 | ₩1,833 | ₩1,908 | +3.25% | 116.9만 |
|---|
| 2026.08.06 | ₩1,908 | ₩1,908 | ₩1,788 | ₩1,814 | -4.90% | 14.1만 |
|---|
| 2026.08.05 | ₩1,868 | ₩1,948 | ₩1,801 | ₩1,921 | +2.86% | 10.2만 |
|---|
| 2026.08.04 | ₩1,881 | ₩1,975 | ₩1,841 | ₩1,868 | -0.71% | 17만 |
|---|
| 2026.08.03 | ₩1,761 | ₩1,912 | ₩1,761 | ₩1,841 | +4.55% | 30.8만 |
|---|
| 2026.07.31 | ₩2,015 | ₩2,015 | ₩1,774 | ₩1,855 | -7.95% | 31.8만 |
|---|
| 2026.07.30 | ₩1,881 | ₩2,001 | ₩1,761 | ₩1,988 | +5.67% | 84.5만 |
|---|
| 2026.07.29 | ₩2,001 | ₩2,095 | ₩1,855 | ₩2,001 | 0.00% | 914.5만 |
|---|
| 2026.07.28 | ₩1,855 | ₩1,931 | ₩1,801 | ₩1,855 | 0.00% | 21.1만 |
|---|
| 2026.07.27 | ₩1,855 | ₩2,015 | ₩1,788 | ₩1,908 | +2.88% | 157.7만 |
|---|
| 2026.07.24 | ₩2,015 | ₩2,120 | ₩1,935 | ₩1,948 | -3.31% | 7.1만 |
|---|
| 2026.07.23 | ₩1,921 | ₩2,188 | ₩1,921 | ₩2,041 | +6.25% | 33.8만 |
|---|
| 2026.07.22 | ₩1,988 | ₩2,001 | ₩1,921 | ₩1,921 | -3.36% | 4.8만 |
|---|
| 2026.07.21 | ₩2,028 | ₩2,028 | ₩1,921 | ₩1,935 | -4.61% | 2.6만 |
|---|
| 2026.07.20 | ₩1,975 | ₩2,028 | ₩1,921 | ₩2,015 | +2.03% | 4.4만 |
|---|
| 2026.07.17 | ₩1,961 | ₩2,028 | ₩1,961 | ₩2,001 | +2.04% | 10.5만 |
|---|
| 2026.07.16 | ₩1,968 | ₩2,040 | ₩1,935 | ₩1,975 | +0.34% | 8.1만 |
|---|
| 2026.07.15 | ₩1,983 | ₩2,041 | ₩1,868 | ₩1,935 | -2.42% | 6.9만 |
|---|
| 2026.07.14 | ₩2,055 | ₩2,135 | ₩1,921 | ₩1,975 | -3.90% | 17.1만 |
|---|
| 2026.07.13 | ₩1,948 | ₩2,201 | ₩1,948 | ₩2,148 | +10.27% | 37.4만 |
|---|
| 2026.07.10 | ₩2,041 | ₩2,055 | ₩1,921 | ₩2,001 | -1.96% | 11.7만 |
|---|
| 2026.07.09 | ₩2,068 | ₩2,068 | ₩1,935 | ₩2,028 | -1.94% | 13만 |
|---|
| 2026.07.08 | ₩2,081 | ₩2,375 | ₩1,975 | ₩2,041 | -1.92% | 95.6만 |
|---|
| 2026.07.07 | ₩2,055 | ₩2,295 | ₩1,948 | ₩2,135 | +3.90% | 45.4만 |
|---|
| 2026.07.06 | ₩2,001 | ₩2,081 | ₩1,935 | ₩1,975 | -1.33% | 4.3만 |
|---|
| 2026.07.02 | ₩1,961 | ₩2,067 | ₩1,935 | ₩2,015 | +2.72% | 6.3만 |
|---|
| 2026.07.01 | ₩2,015 | ₩2,095 | ₩2,001 | ₩2,055 | +1.99% | 4.5만 |
|---|
| 2026.06.30 | ₩2,108 | ₩2,201 | ₩2,081 | ₩2,095 | -0.63% | 5.2만 |
|---|
| 2026.06.29 | ₩2,028 | ₩2,201 | ₩1,988 | ₩2,161 | +6.58% | 24.6만 |
|---|
| 2026.06.26 | ₩2,015 | ₩2,135 | ₩1,975 | ₩2,041 | +1.32% | 11.2만 |
|---|
| 2026.06.25 | ₩1,961 | ₩2,081 | ₩1,895 | ₩2,055 | +4.76% | 6.9만 |
|---|
| 2026.06.24 | ₩1,801 | ₩2,041 | ₩1,774 | ₩1,961 | +8.89% | 42.9만 |
|---|
| 2026.06.23 | ₩1,774 | ₩1,855 | ₩1,774 | ₩1,828 | +3.01% | 7.8만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,855 | ₩1,774 | ₩1,828 | -0.72% | 8.4만 |
|---|
| 2026.06.18 | ₩1,828 | ₩1,875 | ₩1,774 | ₩1,841 | +0.73% | 11.3만 |
|---|
| 2026.06.17 | ₩1,988 | ₩1,988 | ₩1,868 | ₩1,895 | -4.70% | 13.7만 |
|---|
| 2026.06.16 | ₩1,855 | ₩2,041 | ₩1,761 | ₩1,975 | +6.47% | 26.5만 |
|---|
| 2026.06.15 | ₩2,055 | ₩2,095 | ₩1,895 | ₩1,895 | -7.79% | 24.6만 |
|---|
| 2026.06.12 | ₩2,001 | ₩2,108 | ₩1,948 | ₩2,095 | +4.67% | 22.4만 |
|---|
| 2026.06.11 | ₩2,175 | ₩2,281 | ₩2,001 | ₩2,068 | -4.91% | 97.4만 |
|---|
| 2026.06.10 | ₩2,028 | ₩2,335 | ₩1,948 | ₩2,161 | +6.58% | 317.6만 |
|---|
| 2026.06.09 | ₩2,108 | ₩2,121 | ₩1,935 | ₩2,055 | -2.53% | 34.9만 |
|---|
| 2026.06.08 | ₩2,335 | ₩2,335 | ₩2,068 | ₩2,228 | -4.57% | 38.1만 |
|---|
| 2026.06.05 | ₩2,495 | ₩2,695 | ₩2,228 | ₩2,308 | -7.49% | 74.4만 |
|---|
| 2026.06.04 | ₩2,335 | ₩2,535 | ₩2,228 | ₩2,362 | +1.14% | 85.6만 |
|---|
| 2026.06.03 | ₩2,135 | ₩2,495 | ₩2,041 | ₩2,308 | +8.12% | 704.3만 |
|---|
| 2026.06.02 | ₩2,108 | ₩2,135 | ₩1,935 | ₩1,988 | -5.70% | 26.9만 |
|---|
| 2026.06.01 | ₩1,908 | ₩2,241 | ₩1,828 | ₩2,068 | +8.39% | 92.3만 |
|---|
| 2026.05.29 | ₩1,855 | ₩1,895 | ₩1,654 | ₩1,828 | -1.44% | 40.3만 |
|---|
| 2026.05.28 | ₩1,454 | ₩1,988 | ₩1,440 | ₩1,895 | +30.28% | 297.4만 |
|---|
| 2026.05.27 | ₩1,428 | ₩1,428 | ₩1,361 | ₩1,401 | -1.87% | 19.2만 |
|---|
| 2026.05.26 | ₩1,561 | ₩1,668 | ₩1,428 | ₩1,441 | -7.69% | 34.3만 |
|---|
| 2026.05.22 | ₩1,628 | ₩1,654 | ₩1,508 | ₩1,574 | -3.28% | 28.1만 |
|---|
| 2026.05.21 | ₩1,681 | ₩1,694 | ₩1,561 | ₩1,614 | -3.97% | 20.3만 |
|---|
| 2026.05.20 | ₩1,721 | ₩1,788 | ₩1,641 | ₩1,681 | -2.33% | 20.9만 |
|---|
| 2026.05.19 | ₩1,774 | ₩1,825 | ₩1,668 | ₩1,748 | -1.50% | 16.1만 |
|---|
| 2026.05.18 | ₩1,855 | ₩1,868 | ₩1,665 | ₩1,814 | -2.16% | 53.8만 |
|---|
| 2026.05.15 | ₩1,601 | ₩1,881 | ₩1,574 | ₩1,814 | +13.33% | 133.6만 |
|---|
| 2026.05.14 | ₩1,574 | ₩1,641 | ₩1,508 | ₩1,534 | -2.54% | 22만 |
|---|
| 2026.05.13 | ₩1,721 | ₩1,721 | ₩1,588 | ₩1,601 | -6.98% | 24.7만 |
|---|
| 2026.05.12 | ₩1,721 | ₩1,761 | ₩1,641 | ₩1,721 | 0.00% | 17.6만 |
|---|
| 2026.05.11 | ₩1,814 | ₩1,961 | ₩1,694 | ₩1,708 | -5.88% | 76.1만 |
|---|
| 2026.05.08 | ₩2,001 | ₩2,055 | ₩1,734 | ₩1,774 | -11.33% | 42.3만 |
|---|
| 2026.05.07 | ₩1,988 | ₩2,081 | ₩1,935 | ₩1,988 | 0.00% | 23.8만 |
|---|
| 2026.05.06 | ₩2,135 | ₩2,135 | ₩1,935 | ₩1,961 | -8.12% | 39만 |
|---|
| 2026.05.05 | ₩2,321 | ₩2,321 | ₩2,175 | ₩2,175 | -6.32% | 25.5만 |
|---|
| 2026.05.04 | ₩2,362 | ₩2,415 | ₩2,293 | ₩2,335 | -1.13% | 45.6만 |
|---|
| 2026.05.01 | ₩2,362 | ₩2,362 | ₩2,201 | ₩2,362 | 0.00% | 22만 |
|---|
| 2026.04.30 | ₩2,388 | ₩2,442 | ₩2,241 | ₩2,362 | -1.12% | 41.8만 |
|---|
| 2026.04.29 | ₩2,402 | ₩2,522 | ₩2,375 | ₩2,482 | +3.33% | 99만 |
|---|
| 2026.04.28 | ₩2,535 | ₩2,535 | ₩2,281 | ₩2,482 | -2.11% | 334.4만 |
|---|
| 2026.04.27 | ₩2,468 | ₩2,548 | ₩2,362 | ₩2,522 | +2.16% | 29.9만 |
|---|
| 2026.04.24 | ₩2,548 | ₩2,608 | ₩2,388 | ₩2,468 | -3.14% | 33.3만 |
|---|
| 2026.04.23 | ₩2,535 | ₩2,695 | ₩2,468 | ₩2,655 | +4.74% | 73.5만 |
|---|
| 2026.04.22 | ₩2,588 | ₩2,655 | ₩2,468 | ₩2,575 | -0.52% | 60.9만 |
|---|
| 2026.04.21 | ₩2,495 | ₩2,802 | ₩2,415 | ₩2,748 | +10.16% | 217만 |
|---|
| 2026.04.20 | ₩2,428 | ₩2,535 | ₩2,321 | ₩2,495 | +2.75% | 202.9만 |
|---|
| 2026.04.17 | ₩2,321 | ₩2,321 | ₩2,148 | ₩2,161 | -6.90% | 69.1만 |
|---|
| 2026.04.16 | ₩2,562 | ₩2,602 | ₩2,428 | ₩2,495 | -2.60% | 68.2만 |
|---|
| 2026.04.15 | ₩2,602 | ₩2,722 | ₩2,575 | ₩2,668 | +2.56% | 36.2만 |
|---|
| 2026.04.14 | ₩2,682 | ₩2,855 | ₩2,575 | ₩2,735 | +1.99% | 60.6만 |
|---|
| 2026.04.13 | ₩3,376 | ₩3,376 | ₩2,835 | ₩2,869 | -15.02% | 251.4만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,082 | ₩2,803 | ₩2,869 | -4.87% | 84만 |
|---|
| 2026.04.09 | ₩3,509 | ₩3,602 | ₩3,015 | ₩3,015 | -14.07% | 462.5만 |
|---|
| 2026.04.08 | ₩2,935 | ₩3,255 | ₩2,882 | ₩3,055 | +4.09% | 184.5만 |
|---|
| 2026.04.07 | ₩4,309 | ₩4,683 | ₩3,896 | ₩4,069 | -5.57% | 326.7만 |
|---|
| 2026.04.06 | ₩3,909 | ₩4,496 | ₩3,762 | ₩4,096 | +4.78% | 260만 |
|---|
| 2026.04.02 | ₩4,323 | ₩5,070 | ₩3,709 | ₩4,243 | -1.85% | 3631만 |
|---|
| 2026.04.01 | ₩3,549 | ₩3,602 | ₩3,135 | ₩3,135 | -11.65% | 51.2만 |
|---|
| 2026.03.31 | ₩3,215 | ₩3,789 | ₩2,815 | ₩3,562 | +10.79% | 161.7만 |
|---|
| 2026.03.30 | ₩3,496 | ₩3,989 | ₩3,322 | ₩3,736 | +6.87% | 429.3만 |
|---|
| 2026.03.27 | ₩2,935 | ₩3,802 | ₩2,842 | ₩3,335 | +13.64% | 804.6만 |
|---|
| 2026.03.26 | ₩2,388 | ₩2,895 | ₩2,175 | ₩2,615 | +9.50% | 934.7만 |
|---|
| 2026.03.25 | ₩2,228 | ₩2,228 | ₩1,921 | ₩1,975 | -11.38% | 84.8만 |
|---|
| 2026.03.24 | ₩2,475 | ₩2,668 | ₩2,208 | ₩2,281 | -7.82% | 93.9만 |
|---|
| 2026.03.23 | ₩2,668 | ₩2,682 | ₩2,335 | ₩2,615 | -2.00% | 105만 |
|---|
| 2026.03.20 | ₩3,149 | ₩3,295 | ₩2,228 | ₩2,909 | -7.63% | 186.3만 |
|---|
| 2026.03.19 | ₩3,482 | ₩3,616 | ₩3,069 | ₩3,215 | -7.66% | 103.9만 |
|---|
| 2026.03.18 | ₩3,976 | ₩4,256 | ₩3,309 | ₩3,549 | -10.74% | 350.2만 |
|---|
| 2026.03.17 | ₩4,203 | ₩4,256 | ₩3,055 | ₩3,482 | -17.14% | 221.1만 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,657 | ₩4,430 | ₩4,523 | -10.79% | 499.9만 |
|---|
| 2026.03.13 | ₩5,283 | ₩5,964 | ₩4,683 | ₩4,790 | -9.34% | 322.7만 |
|---|
| 2026.03.12 | ₩5,697 | ₩6,671 | ₩5,337 | ₩5,484 | -3.75% | 923.5만 |
|---|
| 2026.03.11 | ₩4,510 | ₩5,844 | ₩3,948 | ₩4,990 | +10.65% | 463.3만 |
|---|
| 2026.03.10 | ₩6,804 | ₩6,804 | ₩3,736 | ₩4,630 | -31.96% | 470.3만 |
|---|
| 2026.03.09 | ₩5,837 | ₩8,672 | ₩5,564 | ₩6,738 | +15.43% | 2366.3만 |
|---|
| 2026.03.06 | ₩5,337 | ₩6,364 | ₩4,109 | ₩5,043 | -5.50% | 2484.8만 |
|---|
| 2026.03.05 | ₩2,575 | ₩5,030 | ₩2,548 | ₩4,029 | +56.48% | 4929.7만 |
|---|
| 2026.03.04 | ₩2,882 | ₩3,122 | ₩2,161 | ₩2,241 | -22.22% | 633.4만 |
|---|
| 2026.03.03 | ₩1,734 | ₩4,309 | ₩1,681 | ₩3,842 | +121.54% | 3324.7만 |
|---|
| 2026.03.02 | ₩1,521 | ₩2,241 | ₩1,325 | ₩1,828 | +20.18% | 1.1억 |
|---|
| 2026.02.27 | ₩947 | ₩947 | ₩894 | ₩901 | -4.93% | 181.8만 |
|---|
| 2026.02.26 | ₩973 | ₩981 | ₩877 | ₩889 | -8.64% | 3.9만 |
|---|
| 2026.02.25 | ₩934 | ₩987 | ₩907 | ₩986 | +5.57% | 7만 |
|---|
| 2026.02.24 | ₩967 | ₩967 | ₩882 | ₩921 | -4.83% | 7.4천 |
|---|
| 2026.02.23 | ₩1,015 | ₩1,015 | ₩911 | ₩943 | -7.10% | 3.9만 |
|---|
| 2026.02.20 | ₩907 | ₩950 | ₩895 | ₩910 | +0.29% | 2.9만 |
|---|
| 2026.02.19 | ₩895 | ₩963 | ₩895 | ₩907 | +1.34% | 1.7만 |
|---|
| 2026.02.18 | ₩985 | ₩985 | ₩894 | ₩894 | -9.21% | 2.6만 |
|---|
| 2026.02.17 | ₩947 | ₩987 | ₩934 | ₩937 | -1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩927 | ₩991 | ₩927 | ₩947 | +2.16% | 1.6만 |
|---|
| 2026.02.12 | ₩918 | ₩969 | ₩911 | ₩934 | +1.74% | 4.5만 |
|---|
| 2026.02.11 | ₩907 | ₩958 | ₩867 | ₩919 | +1.32% | 12만 |
|---|
| 2026.02.10 | ₩997 | ₩1,001 | ₩889 | ₩895 | -10.17% | 6.7만 |
|---|
| 2026.02.09 | ₩890 | ₩1,009 | ₩835 | ₩930 | +4.50% | 50.4만 |
|---|
| 2026.02.06 | ₩893 | ₩961 | ₩835 | ₩891 | -0.15% | 7.3만 |
|---|
| 2026.02.05 | ₩1,027 | ₩1,027 | ₩760 | ₩811 | -21.04% | 9.1만 |
|---|
| 2026.02.04 | ₩1,067 | ₩1,086 | ₩1,015 | ₩1,041 | -2.50% | 9.2만 |
|---|
| 2026.02.03 | ₩1,039 | ₩1,141 | ₩1,039 | ₩1,041 | +0.13% | 3.3만 |
|---|
| 2026.02.02 | ₩1,161 | ₩1,161 | ₩1,007 | ₩1,007 | -13.22% | 12.7만 |
|---|
| 2026.01.30 | ₩1,143 | ₩1,173 | ₩1,074 | ₩1,107 | -3.15% | 7.7만 |
|---|
| 2026.01.29 | ₩1,201 | ₩1,201 | ₩1,139 | ₩1,174 | -2.22% | 6.3만 |
|---|
| 2026.01.28 | ₩1,214 | ₩1,293 | ₩1,174 | ₩1,201 | -1.10% | 3.7만 |
|---|
| 2026.01.27 | ₩1,241 | ₩1,308 | ₩1,214 | ₩1,214 | -2.15% | 1.5만 |
|---|
| 2026.01.26 | ₩1,227 | ₩1,294 | ₩1,202 | ₩1,241 | +1.09% | 3.9만 |
|---|
| 2026.01.23 | ₩1,214 | ₩1,306 | ₩1,214 | ₩1,227 | +1.10% | 3.4만 |
|---|
| 2026.01.22 | ₩1,348 | ₩1,408 | ₩1,174 | ₩1,281 | -4.95% | 12.3만 |
|---|
| 2026.01.21 | ₩1,428 | ₩1,468 | ₩1,428 | ₩1,454 | +1.87% | 2.5만 |
|---|
| 2026.01.20 | ₩1,454 | ₩1,481 | ₩1,401 | ₩1,414 | -2.75% | 2.9만 |
|---|
| 2026.01.16 | ₩1,374 | ₩1,481 | ₩1,374 | ₩1,428 | +3.88% | 4.7만 |
|---|
| 2026.01.15 | ₩1,468 | ₩1,468 | ₩1,374 | ₩1,374 | -6.36% | 5.1만 |
|---|
| 2026.01.14 | ₩1,548 | ₩1,561 | ₩1,494 | ₩1,494 | -3.45% | 4.2만 |
|---|
| 2026.01.13 | ₩1,548 | ₩1,574 | ₩1,494 | ₩1,548 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩1,481 | ₩1,628 | ₩1,468 | ₩1,548 | +4.50% | 8.4만 |
|---|
| 2026.01.09 | ₩1,476 | ₩1,481 | ₩1,426 | ₩1,468 | -0.54% | 2.9만 |
|---|
| 2026.01.08 | ₩1,414 | ₩1,548 | ₩1,414 | ₩1,494 | +5.66% | 5.6만 |
|---|
| 2026.01.07 | ₩1,428 | ₩1,481 | ₩1,388 | ₩1,401 | -1.87% | 4.2만 |
|---|
| 2026.01.06 | ₩1,481 | ₩1,534 | ₩1,388 | ₩1,388 | -6.31% | 6.1만 |
|---|
| 2026.01.05 | ₩1,374 | ₩1,601 | ₩1,361 | ₩1,561 | +13.59% | 10.2만 |
|---|
| 2026.01.02 | ₩1,294 | ₩1,361 | ₩1,253 | ₩1,332 | +2.89% | 6.2만 |
|---|
| 2025.12.31 | ₩1,187 | ₩1,428 | ₩1,145 | ₩1,230 | +3.60% | 15만 |
|---|
| 2025.12.30 | ₩1,227 | ₩1,227 | ₩1,163 | ₩1,174 | -4.35% | 7.6만 |
|---|
| 2025.12.29 | ₩1,291 | ₩1,294 | ₩1,209 | ₩1,217 | -5.79% | 11.5만 |
|---|
| 2025.12.26 | ₩1,321 | ₩1,329 | ₩1,215 | ₩1,295 | -1.92% | 8.4만 |
|---|
| 2025.12.24 | ₩1,401 | ₩1,401 | ₩1,302 | ₩1,308 | -6.67% | 2만 |
|---|
| 2025.12.23 | ₩1,334 | ₩1,388 | ₩1,254 | ₩1,374 | +3.00% | 24만 |
|---|
| 2025.12.22 | ₩1,294 | ₩1,481 | ₩1,214 | ₩1,348 | +4.12% | 14.8만 |
|---|
| 2025.12.19 | ₩1,201 | ₩1,294 | ₩1,147 | ₩1,214 | +1.11% | 6.8만 |
|---|
| 2025.12.18 | ₩1,178 | ₩1,178 | ₩1,134 | ₩1,142 | -3.06% | 3.8만 |
|---|
| 2025.12.17 | ₩1,158 | ₩1,193 | ₩1,134 | ₩1,134 | -2.07% | 7.2만 |
|---|
| 2025.12.16 | ₩1,186 | ₩1,191 | ₩1,147 | ₩1,191 | +0.45% | 6.3만 |
|---|
| 2025.12.15 | ₩1,321 | ₩1,348 | ₩1,135 | ₩1,174 | -11.11% | 15.1만 |
|---|
| 2025.12.12 | ₩1,494 | ₩1,548 | ₩1,321 | ₩1,334 | -10.71% | 10.5만 |
|---|
| 2025.12.11 | ₩1,481 | ₩1,521 | ₩1,414 | ₩1,494 | +0.90% | 8만 |
|---|
| 2025.12.10 | ₩1,414 | ₩1,548 | ₩1,308 | ₩1,481 | +4.72% | 21.9만 |
|---|
| 2025.12.09 | ₩1,334 | ₩1,401 | ₩1,308 | ₩1,374 | +3.00% | 11.9만 |
|---|
| 2025.12.08 | ₩1,294 | ₩1,374 | ₩1,294 | ₩1,294 | 0.00% | 13.3만 |
|---|
| 2025.12.05 | ₩1,279 | ₩1,333 | ₩1,274 | ₩1,294 | +1.15% | 20.9만 |
|---|
| 2025.12.04 | ₩1,334 | ₩1,361 | ₩1,275 | ₩1,291 | -3.20% | 17.1만 |
|---|
| 2025.12.03 | ₩1,494 | ₩1,574 | ₩1,294 | ₩1,348 | -9.82% | 23.7만 |
|---|
| 2025.12.02 | ₩1,694 | ₩1,720 | ₩1,388 | ₩1,481 | -12.60% | 46.6만 |
|---|
| 2025.12.01 | ₩1,761 | ₩1,761 | ₩1,694 | ₩1,734 | -1.52% | 11.8만 |
|---|
| 2025.11.28 | ₩1,881 | ₩1,895 | ₩1,721 | ₩1,748 | -7.09% | 17.4만 |
|---|
| 2025.11.26 | ₩1,855 | ₩1,975 | ₩1,828 | ₩1,921 | +3.60% | 8만 |
|---|
| 2025.11.25 | ₩1,908 | ₩1,975 | ₩1,814 | ₩1,855 | -2.80% | 19.7만 |
|---|
| 2025.11.24 | ₩1,748 | ₩1,895 | ₩1,736 | ₩1,814 | +3.82% | 11.9만 |
|---|
| 2025.11.21 | ₩1,801 | ₩1,835 | ₩1,681 | ₩1,708 | -5.19% | 9.5만 |
|---|
| 2025.11.20 | ₩1,868 | ₩1,873 | ₩1,734 | ₩1,734 | -7.14% | 10.3만 |
|---|
| 2025.11.19 | ₩1,868 | ₩1,921 | ₩1,841 | ₩1,841 | -1.43% | 5.4만 |
|---|
| 2025.11.18 | ₩1,868 | ₩2,001 | ₩1,841 | ₩1,921 | +2.86% | 16.8만 |
|---|
| 2025.11.17 | ₩1,961 | ₩2,028 | ₩1,828 | ₩1,881 | -4.08% | 14.3만 |
|---|
| 2025.11.14 | ₩2,135 | ₩2,135 | ₩1,881 | ₩1,881 | -11.88% | 17.5만 |
|---|
| 2025.11.13 | ₩2,321 | ₩2,402 | ₩2,015 | ₩2,068 | -10.92% | 54.9만 |
|---|
| 2025.11.12 | ₩3,029 | ₩3,122 | ₩2,708 | ₩2,708 | -10.57% | 53.8만 |
|---|
| 2025.11.11 | ₩3,562 | ₩3,682 | ₩2,828 | ₩2,909 | -18.35% | 3278만 |
|---|
| 2025.11.10 | ₩3,496 | ₩3,576 | ₩3,269 | ₩3,322 | -4.96% | 5만 |
|---|
| 2025.11.07 | ₩3,442 | ₩3,562 | ₩3,335 | ₩3,416 | -0.78% | 2만 |
|---|
| 2025.11.06 | ₩4,163 | ₩4,189 | ₩3,389 | ₩3,602 | -13.46% | 10.2만 |
|---|
| 2025.11.05 | ₩4,216 | ₩4,216 | ₩4,016 | ₩4,123 | -2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩4,003 | ₩4,536 | ₩4,003 | ₩4,149 | +3.67% | 6.9만 |
|---|
| 2025.11.03 | ₩4,376 | ₩4,376 | ₩4,029 | ₩4,123 | -5.79% | 2.5만 |
|---|
| 2025.10.31 | ₩4,283 | ₩4,496 | ₩4,247 | ₩4,296 | +0.31% | 3.8만 |
|---|
| 2025.10.30 | ₩4,483 | ₩4,563 | ₩4,176 | ₩4,443 | -0.89% | 7.2만 |
|---|
| 2025.10.29 | ₩4,563 | ₩4,803 | ₩4,563 | ₩4,590 | +0.58% | 4.4만 |
|---|
| 2025.10.28 | ₩4,576 | ₩4,816 | ₩4,563 | ₩4,670 | +2.04% | 3.9만 |
|---|
| 2025.10.27 | ₩4,870 | ₩4,870 | ₩4,576 | ₩4,723 | -3.01% | 2.1만 |
|---|
| 2025.10.24 | ₩4,803 | ₩4,887 | ₩4,696 | ₩4,750 | -1.11% | 1.7만 |
|---|
| 2025.10.23 | ₩5,203 | ₩5,203 | ₩4,683 | ₩4,790 | -7.95% | 4.4만 |
|---|
| 2025.10.22 | ₩5,537 | ₩5,537 | ₩4,416 | ₩4,883 | -11.81% | 17.5만 |
|---|
| 2025.10.21 | ₩5,577 | ₩5,991 | ₩5,350 | ₩5,417 | -2.87% | 8.9만 |
|---|
| 2025.10.20 | ₩5,190 | ₩5,657 | ₩5,110 | ₩5,497 | +5.91% | 11.8만 |
|---|
| 2025.10.17 | ₩5,070 | ₩5,243 | ₩4,870 | ₩5,070 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩5,203 | ₩5,403 | ₩4,991 | ₩5,097 | -2.05% | 5.8만 |
|---|
| 2025.10.15 | ₩5,270 | ₩5,310 | ₩4,683 | ₩5,203 | -1.27% | 18.4만 |
|---|
| 2025.10.14 | ₩5,390 | ₩5,390 | ₩5,150 | ₩5,177 | -3.96% | 36.1만 |
|---|
| 2025.10.13 | ₩5,203 | ₩5,337 | ₩5,083 | ₩5,283 | +1.54% | 15.5만 |
|---|
| 2025.10.10 | ₩5,283 | ₩6,271 | ₩5,073 | ₩5,230 | -1.01% | 46.3만 |
|---|