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 | ₩1,308 | ₩1,323 | ₩1,296 | ₩1,310 | +0.10% | 6.1만 |
| 2026.10.08 | ₩1,403 | ₩1,403 | ₩1,244 | ₩1,307 | -6.86% | 27.7만 |
| 2026.10.07 | ₩1,417 | ₩1,457 | ₩1,363 | ₩1,363 | -3.77% | 10.1만 |
| 2026.10.06 | ₩1,470 | ₩1,497 | ₩1,363 | ₩1,443 | -1.82% | 64.2만 |
| 2026.10.05 | ₩1,443 | ₩1,443 | ₩1,336 | ₩1,403 | -2.78% | 17만 |
| 2026.10.02 | ₩1,403 | ₩1,483 | ₩1,390 | ₩1,443 | +2.86% | 11.5만 |
| 2026.10.01 | ₩1,524 | ₩1,524 | ₩1,417 | ₩1,443 | -5.26% | 12.8만 |
| 2026.09.30 | ₩1,537 | ₩1,564 | ₩1,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,510 |
| -1.74% |
| 37.4만 |
| 2026.09.29 | ₩1,457 | ₩1,631 | ₩1,417 | ₩1,524 | +4.59% | 1353.4만 |
|---|
| 2026.09.28 | ₩1,497 | ₩1,497 | ₩1,377 | ₩1,390 | -7.14% | 15.9만 |
|---|
| 2026.09.25 | ₩1,457 | ₩1,510 | ₩1,390 | ₩1,390 | -4.59% | 11.2만 |
|---|
| 2026.09.24 | ₩1,417 | ₩1,524 | ₩1,390 | ₩1,497 | +5.66% | 30.4만 |
|---|
| 2026.09.23 | ₩1,390 | ₩1,443 | ₩1,323 | ₩1,390 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩1,483 | ₩1,510 | ₩1,363 | ₩1,377 | -7.21% | 30.1만 |
|---|
| 2026.09.21 | ₩1,470 | ₩1,604 | ₩1,458 | ₩1,524 | +3.64% | 40.5만 |
|---|
| 2026.09.18 | ₩1,791 | ₩1,804 | ₩1,417 | ₩1,524 | -14.93% | 218.5만 |
|---|
| 2026.09.17 | ₩2,072 | ₩2,753 | ₩1,631 | ₩1,791 | -13.55% | 8477.6만 |
|---|
| 2026.09.16 | ₩1,283 | ₩1,336 | ₩1,176 | ₩1,195 | -6.87% | 21.7만 |
|---|
| 2026.09.15 | ₩1,417 | ₩1,419 | ₩1,283 | ₩1,298 | -8.40% | 26.9만 |
|---|
| 2026.09.14 | ₩1,604 | ₩1,604 | ₩1,403 | ₩1,417 | -11.67% | 27.4만 |
|---|
| 2026.09.11 | ₩1,617 | ₩1,671 | ₩1,488 | ₩1,537 | -4.96% | 12.1만 |
|---|
| 2026.09.10 | ₩1,644 | ₩1,737 | ₩1,604 | ₩1,644 | 0.00% | 23.2만 |
|---|
| 2026.09.09 | ₩1,715 | ₩1,715 | ₩1,537 | ₩1,590 | -7.25% | 6만 |
|---|
| 2026.09.08 | ₩1,631 | ₩1,684 | ₩1,597 | ₩1,644 | +0.82% | 13.8만 |
|---|
| 2026.09.04 | ₩1,550 | ₩1,631 | ₩1,537 | ₩1,631 | +5.17% | 19.1만 |
|---|
| 2026.09.03 | ₩1,550 | ₩1,577 | ₩1,510 | ₩1,524 | -1.72% | 6.5만 |
|---|
| 2026.09.02 | ₩1,604 | ₩1,631 | ₩1,524 | ₩1,524 | -5.00% | 3.3만 |
|---|
| 2026.09.01 | ₩1,550 | ₩1,644 | ₩1,470 | ₩1,564 | +0.86% | 6.2만 |
|---|
| 2026.08.31 | ₩1,577 | ₩1,657 | ₩1,497 | ₩1,577 | 0.00% | 12.7만 |
|---|
| 2026.08.28 | ₩1,478 | ₩1,483 | ₩1,447 | ₩1,483 | +0.36% | 2.5만 |
|---|
| 2026.08.27 | ₩1,510 | ₩1,524 | ₩1,430 | ₩1,430 | -5.31% | 5만 |
|---|
| 2026.08.26 | ₩1,572 | ₩1,572 | ₩1,470 | ₩1,470 | -6.46% | 6.3만 |
|---|
| 2026.08.25 | ₩1,617 | ₩1,617 | ₩1,497 | ₩1,537 | -4.96% | 12.4만 |
|---|
| 2026.08.24 | ₩1,631 | ₩1,631 | ₩1,524 | ₩1,537 | -5.74% | 6.4만 |
|---|
| 2026.08.21 | ₩1,510 | ₩1,596 | ₩1,498 | ₩1,550 | +2.65% | 3.9만 |
|---|
| 2026.08.20 | ₩1,671 | ₩1,724 | ₩1,483 | ₩1,524 | -8.80% | 26.8만 |
|---|
| 2026.08.19 | ₩1,697 | ₩1,724 | ₩1,684 | ₩1,684 | -0.79% | 6.1만 |
|---|
| 2026.08.18 | ₩1,713 | ₩1,737 | ₩1,684 | ₩1,697 | -0.94% | 4.9만 |
|---|
| 2026.08.17 | ₩1,737 | ₩1,764 | ₩1,697 | ₩1,751 | +0.77% | 5.6만 |
|---|
| 2026.08.14 | ₩1,753 | ₩1,778 | ₩1,684 | ₩1,737 | -0.91% | 6.2만 |
|---|
| 2026.08.13 | ₩1,724 | ₩1,804 | ₩1,697 | ₩1,751 | +1.55% | 14.1만 |
|---|
| 2026.08.12 | ₩1,867 | ₩1,871 | ₩1,724 | ₩1,737 | -6.94% | 48만 |
|---|
| 2026.08.11 | ₩1,871 | ₩1,907 | ₩1,831 | ₩1,871 | 0.00% | 21.1만 |
|---|
| 2026.08.10 | ₩1,911 | ₩2,018 | ₩1,831 | ₩1,871 | -2.10% | 51.2만 |
|---|
| 2026.08.07 | ₩1,851 | ₩1,965 | ₩1,836 | ₩1,911 | +3.25% | 116.9만 |
|---|
| 2026.08.06 | ₩1,911 | ₩1,911 | ₩1,791 | ₩1,818 | -4.90% | 14.1만 |
|---|
| 2026.08.05 | ₩1,871 | ₩1,951 | ₩1,804 | ₩1,925 | +2.86% | 10.2만 |
|---|
| 2026.08.04 | ₩1,884 | ₩1,978 | ₩1,844 | ₩1,871 | -0.71% | 17만 |
|---|
| 2026.08.03 | ₩1,764 | ₩1,915 | ₩1,764 | ₩1,844 | +4.55% | 30.8만 |
|---|
| 2026.07.31 | ₩2,018 | ₩2,018 | ₩1,778 | ₩1,858 | -7.95% | 31.8만 |
|---|
| 2026.07.30 | ₩1,884 | ₩2,005 | ₩1,764 | ₩1,991 | +5.67% | 84.5만 |
|---|
| 2026.07.29 | ₩2,005 | ₩2,098 | ₩1,858 | ₩2,005 | 0.00% | 914.5만 |
|---|
| 2026.07.28 | ₩1,858 | ₩1,934 | ₩1,804 | ₩1,858 | 0.00% | 21.1만 |
|---|
| 2026.07.27 | ₩1,858 | ₩2,018 | ₩1,791 | ₩1,911 | +2.88% | 157.7만 |
|---|
| 2026.07.24 | ₩2,018 | ₩2,124 | ₩1,938 | ₩1,951 | -3.31% | 7.1만 |
|---|
| 2026.07.23 | ₩1,925 | ₩2,192 | ₩1,925 | ₩2,045 | +6.25% | 33.8만 |
|---|
| 2026.07.22 | ₩1,991 | ₩2,005 | ₩1,925 | ₩1,925 | -3.36% | 4.8만 |
|---|
| 2026.07.21 | ₩2,031 | ₩2,031 | ₩1,925 | ₩1,938 | -4.61% | 2.6만 |
|---|
| 2026.07.20 | ₩1,978 | ₩2,031 | ₩1,925 | ₩2,018 | +2.03% | 4.4만 |
|---|
| 2026.07.17 | ₩1,965 | ₩2,031 | ₩1,965 | ₩2,005 | +2.04% | 10.5만 |
|---|
| 2026.07.16 | ₩1,971 | ₩2,043 | ₩1,938 | ₩1,978 | +0.34% | 8.1만 |
|---|
| 2026.07.15 | ₩1,986 | ₩2,045 | ₩1,871 | ₩1,938 | -2.42% | 6.9만 |
|---|
| 2026.07.14 | ₩2,058 | ₩2,138 | ₩1,925 | ₩1,978 | -3.90% | 17.1만 |
|---|
| 2026.07.13 | ₩1,951 | ₩2,205 | ₩1,951 | ₩2,152 | +10.27% | 37.4만 |
|---|
| 2026.07.10 | ₩2,045 | ₩2,058 | ₩1,925 | ₩2,005 | -1.96% | 11.7만 |
|---|
| 2026.07.09 | ₩2,072 | ₩2,072 | ₩1,938 | ₩2,031 | -1.94% | 13만 |
|---|
| 2026.07.08 | ₩2,085 | ₩2,379 | ₩1,978 | ₩2,045 | -1.92% | 95.6만 |
|---|
| 2026.07.07 | ₩2,058 | ₩2,299 | ₩1,951 | ₩2,138 | +3.90% | 45.4만 |
|---|
| 2026.07.06 | ₩2,005 | ₩2,085 | ₩1,938 | ₩1,978 | -1.33% | 4.3만 |
|---|
| 2026.07.02 | ₩1,965 | ₩2,070 | ₩1,938 | ₩2,018 | +2.72% | 6.3만 |
|---|
| 2026.07.01 | ₩2,018 | ₩2,098 | ₩2,005 | ₩2,058 | +1.99% | 4.5만 |
|---|
| 2026.06.30 | ₩2,112 | ₩2,205 | ₩2,085 | ₩2,098 | -0.63% | 5.2만 |
|---|
| 2026.06.29 | ₩2,031 | ₩2,205 | ₩1,991 | ₩2,165 | +6.58% | 24.6만 |
|---|
| 2026.06.26 | ₩2,018 | ₩2,138 | ₩1,978 | ₩2,045 | +1.32% | 11.2만 |
|---|
| 2026.06.25 | ₩1,965 | ₩2,085 | ₩1,898 | ₩2,058 | +4.76% | 6.9만 |
|---|
| 2026.06.24 | ₩1,804 | ₩2,045 | ₩1,778 | ₩1,965 | +8.89% | 42.9만 |
|---|
| 2026.06.23 | ₩1,778 | ₩1,858 | ₩1,778 | ₩1,831 | +3.01% | 7.8만 |
|---|
| 2026.06.22 | ₩1,844 | ₩1,858 | ₩1,778 | ₩1,831 | -0.72% | 8.4만 |
|---|
| 2026.06.18 | ₩1,831 | ₩1,878 | ₩1,778 | ₩1,844 | +0.73% | 11.3만 |
|---|
| 2026.06.17 | ₩1,991 | ₩1,991 | ₩1,871 | ₩1,898 | -4.70% | 13.7만 |
|---|
| 2026.06.16 | ₩1,858 | ₩2,045 | ₩1,764 | ₩1,978 | +6.47% | 26.5만 |
|---|
| 2026.06.15 | ₩2,058 | ₩2,098 | ₩1,898 | ₩1,898 | -7.79% | 24.6만 |
|---|
| 2026.06.12 | ₩2,005 | ₩2,112 | ₩1,951 | ₩2,098 | +4.67% | 22.4만 |
|---|
| 2026.06.11 | ₩2,178 | ₩2,285 | ₩2,005 | ₩2,072 | -4.91% | 97.4만 |
|---|
| 2026.06.10 | ₩2,031 | ₩2,339 | ₩1,951 | ₩2,165 | +6.58% | 317.6만 |
|---|
| 2026.06.09 | ₩2,112 | ₩2,125 | ₩1,938 | ₩2,058 | -2.53% | 34.9만 |
|---|
| 2026.06.08 | ₩2,339 | ₩2,339 | ₩2,072 | ₩2,232 | -4.57% | 38.1만 |
|---|
| 2026.06.05 | ₩2,499 | ₩2,700 | ₩2,232 | ₩2,312 | -7.49% | 74.4만 |
|---|
| 2026.06.04 | ₩2,339 | ₩2,539 | ₩2,232 | ₩2,366 | +1.14% | 85.6만 |
|---|
| 2026.06.03 | ₩2,138 | ₩2,499 | ₩2,045 | ₩2,312 | +8.12% | 704.3만 |
|---|
| 2026.06.02 | ₩2,112 | ₩2,138 | ₩1,938 | ₩1,991 | -5.70% | 26.9만 |
|---|
| 2026.06.01 | ₩1,911 | ₩2,245 | ₩1,831 | ₩2,072 | +8.39% | 92.3만 |
|---|
| 2026.05.29 | ₩1,858 | ₩1,898 | ₩1,657 | ₩1,831 | -1.44% | 40.3만 |
|---|
| 2026.05.28 | ₩1,457 | ₩1,991 | ₩1,442 | ₩1,898 | +30.28% | 297.4만 |
|---|
| 2026.05.27 | ₩1,430 | ₩1,430 | ₩1,363 | ₩1,403 | -1.87% | 19.2만 |
|---|
| 2026.05.26 | ₩1,564 | ₩1,671 | ₩1,430 | ₩1,443 | -7.69% | 34.3만 |
|---|
| 2026.05.22 | ₩1,631 | ₩1,657 | ₩1,510 | ₩1,577 | -3.28% | 28.1만 |
|---|
| 2026.05.21 | ₩1,684 | ₩1,697 | ₩1,564 | ₩1,617 | -3.97% | 20.3만 |
|---|
| 2026.05.20 | ₩1,724 | ₩1,791 | ₩1,644 | ₩1,684 | -2.33% | 20.9만 |
|---|
| 2026.05.19 | ₩1,778 | ₩1,828 | ₩1,671 | ₩1,751 | -1.50% | 16.1만 |
|---|
| 2026.05.18 | ₩1,858 | ₩1,871 | ₩1,668 | ₩1,818 | -2.16% | 53.8만 |
|---|
| 2026.05.15 | ₩1,604 | ₩1,884 | ₩1,577 | ₩1,818 | +13.33% | 133.6만 |
|---|
| 2026.05.14 | ₩1,577 | ₩1,644 | ₩1,510 | ₩1,537 | -2.54% | 22만 |
|---|
| 2026.05.13 | ₩1,724 | ₩1,724 | ₩1,590 | ₩1,604 | -6.98% | 24.7만 |
|---|
| 2026.05.12 | ₩1,724 | ₩1,764 | ₩1,644 | ₩1,724 | 0.00% | 17.6만 |
|---|
| 2026.05.11 | ₩1,818 | ₩1,965 | ₩1,697 | ₩1,711 | -5.88% | 76.1만 |
|---|
| 2026.05.08 | ₩2,005 | ₩2,058 | ₩1,737 | ₩1,778 | -11.33% | 42.3만 |
|---|
| 2026.05.07 | ₩1,991 | ₩2,085 | ₩1,938 | ₩1,991 | 0.00% | 23.8만 |
|---|
| 2026.05.06 | ₩2,138 | ₩2,138 | ₩1,938 | ₩1,965 | -8.12% | 39만 |
|---|
| 2026.05.05 | ₩2,325 | ₩2,325 | ₩2,178 | ₩2,178 | -6.32% | 25.5만 |
|---|
| 2026.05.04 | ₩2,366 | ₩2,419 | ₩2,297 | ₩2,339 | -1.13% | 45.6만 |
|---|
| 2026.05.01 | ₩2,366 | ₩2,366 | ₩2,205 | ₩2,366 | 0.00% | 22만 |
|---|
| 2026.04.30 | ₩2,392 | ₩2,446 | ₩2,245 | ₩2,366 | -1.12% | 41.8만 |
|---|
| 2026.04.29 | ₩2,406 | ₩2,526 | ₩2,379 | ₩2,486 | +3.33% | 99만 |
|---|
| 2026.04.28 | ₩2,539 | ₩2,539 | ₩2,285 | ₩2,486 | -2.11% | 334.4만 |
|---|
| 2026.04.27 | ₩2,472 | ₩2,553 | ₩2,366 | ₩2,526 | +2.16% | 29.9만 |
|---|
| 2026.04.24 | ₩2,553 | ₩2,613 | ₩2,392 | ₩2,472 | -3.14% | 33.3만 |
|---|
| 2026.04.23 | ₩2,539 | ₩2,700 | ₩2,472 | ₩2,660 | +4.74% | 73.5만 |
|---|
| 2026.04.22 | ₩2,593 | ₩2,660 | ₩2,472 | ₩2,579 | -0.52% | 60.9만 |
|---|
| 2026.04.21 | ₩2,499 | ₩2,807 | ₩2,419 | ₩2,753 | +10.16% | 217만 |
|---|
| 2026.04.20 | ₩2,432 | ₩2,539 | ₩2,325 | ₩2,499 | +2.75% | 202.9만 |
|---|
| 2026.04.17 | ₩2,325 | ₩2,325 | ₩2,152 | ₩2,165 | -6.90% | 69.1만 |
|---|
| 2026.04.16 | ₩2,566 | ₩2,606 | ₩2,432 | ₩2,499 | -2.60% | 68.2만 |
|---|
| 2026.04.15 | ₩2,606 | ₩2,726 | ₩2,579 | ₩2,673 | +2.56% | 36.2만 |
|---|
| 2026.04.14 | ₩2,686 | ₩2,860 | ₩2,579 | ₩2,740 | +1.99% | 60.6만 |
|---|
| 2026.04.13 | ₩3,381 | ₩3,381 | ₩2,840 | ₩2,873 | -15.02% | 251.4만 |
|---|
| 2026.04.10 | ₩3,020 | ₩3,087 | ₩2,808 | ₩2,873 | -4.87% | 84만 |
|---|
| 2026.04.09 | ₩3,515 | ₩3,608 | ₩3,020 | ₩3,020 | -14.07% | 462.5만 |
|---|
| 2026.04.08 | ₩2,940 | ₩3,261 | ₩2,887 | ₩3,061 | +4.09% | 184.5만 |
|---|
| 2026.04.07 | ₩4,317 | ₩4,691 | ₩3,903 | ₩4,076 | -5.57% | 326.7만 |
|---|
| 2026.04.06 | ₩3,916 | ₩4,504 | ₩3,769 | ₩4,103 | +4.78% | 260만 |
|---|
| 2026.04.02 | ₩4,330 | ₩5,079 | ₩3,715 | ₩4,250 | -1.85% | 3631만 |
|---|
| 2026.04.01 | ₩3,555 | ₩3,608 | ₩3,141 | ₩3,141 | -11.65% | 51.2만 |
|---|
| 2026.03.31 | ₩3,221 | ₩3,796 | ₩2,820 | ₩3,568 | +10.79% | 161.7만 |
|---|
| 2026.03.30 | ₩3,502 | ₩3,996 | ₩3,328 | ₩3,742 | +6.87% | 429.3만 |
|---|
| 2026.03.27 | ₩2,940 | ₩3,809 | ₩2,847 | ₩3,341 | +13.64% | 804.6만 |
|---|
| 2026.03.26 | ₩2,392 | ₩2,900 | ₩2,178 | ₩2,620 | +9.50% | 934.7만 |
|---|
| 2026.03.25 | ₩2,232 | ₩2,232 | ₩1,925 | ₩1,978 | -11.38% | 84.8만 |
|---|
| 2026.03.24 | ₩2,479 | ₩2,673 | ₩2,212 | ₩2,285 | -7.82% | 93.9만 |
|---|
| 2026.03.23 | ₩2,673 | ₩2,686 | ₩2,339 | ₩2,620 | -2.00% | 105만 |
|---|
| 2026.03.20 | ₩3,154 | ₩3,301 | ₩2,232 | ₩2,914 | -7.63% | 186.3만 |
|---|
| 2026.03.19 | ₩3,488 | ₩3,622 | ₩3,074 | ₩3,221 | -7.66% | 103.9만 |
|---|
| 2026.03.18 | ₩3,983 | ₩4,263 | ₩3,314 | ₩3,555 | -10.74% | 350.2만 |
|---|
| 2026.03.17 | ₩4,210 | ₩4,263 | ₩3,061 | ₩3,488 | -17.14% | 221.1만 |
|---|
| 2026.03.16 | ₩5,079 | ₩5,667 | ₩4,437 | ₩4,531 | -10.79% | 499.9만 |
|---|
| 2026.03.13 | ₩5,292 | ₩5,974 | ₩4,691 | ₩4,798 | -9.34% | 322.7만 |
|---|
| 2026.03.12 | ₩5,707 | ₩6,682 | ₩5,346 | ₩5,493 | -3.75% | 923.5만 |
|---|
| 2026.03.11 | ₩4,517 | ₩5,854 | ₩3,955 | ₩4,998 | +10.65% | 463.3만 |
|---|
| 2026.03.10 | ₩6,816 | ₩6,816 | ₩3,742 | ₩4,638 | -31.96% | 470.3만 |
|---|
| 2026.03.09 | ₩5,847 | ₩8,687 | ₩5,573 | ₩6,749 | +15.43% | 2366.3만 |
|---|
| 2026.03.06 | ₩5,346 | ₩6,375 | ₩4,116 | ₩5,052 | -5.50% | 2484.8만 |
|---|
| 2026.03.05 | ₩2,579 | ₩5,039 | ₩2,553 | ₩4,036 | +56.48% | 4929.7만 |
|---|
| 2026.03.04 | ₩2,887 | ₩3,127 | ₩2,165 | ₩2,245 | -22.22% | 633.4만 |
|---|
| 2026.03.03 | ₩1,737 | ₩4,317 | ₩1,684 | ₩3,849 | +121.54% | 3324.7만 |
|---|
| 2026.03.02 | ₩1,524 | ₩2,245 | ₩1,327 | ₩1,831 | +20.18% | 1.1억 |
|---|
| 2026.02.27 | ₩949 | ₩949 | ₩895 | ₩902 | -4.93% | 181.8만 |
|---|
| 2026.02.26 | ₩974 | ₩982 | ₩878 | ₩890 | -8.64% | 3.9만 |
|---|
| 2026.02.25 | ₩936 | ₩989 | ₩909 | ₩988 | +5.57% | 7만 |
|---|
| 2026.02.24 | ₩969 | ₩969 | ₩883 | ₩922 | -4.83% | 7.4천 |
|---|
| 2026.02.23 | ₩1,017 | ₩1,017 | ₩913 | ₩945 | -7.10% | 3.9만 |
|---|
| 2026.02.20 | ₩909 | ₩952 | ₩897 | ₩911 | +0.29% | 2.9만 |
|---|
| 2026.02.19 | ₩897 | ₩965 | ₩897 | ₩909 | +1.34% | 1.7만 |
|---|
| 2026.02.18 | ₩986 | ₩986 | ₩895 | ₩895 | -9.21% | 2.6만 |
|---|
| 2026.02.17 | ₩949 | ₩989 | ₩936 | ₩938 | -1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩929 | ₩993 | ₩929 | ₩949 | +2.16% | 1.6만 |
|---|
| 2026.02.12 | ₩919 | ₩970 | ₩913 | ₩936 | +1.74% | 4.5만 |
|---|
| 2026.02.11 | ₩909 | ₩960 | ₩869 | ₩921 | +1.32% | 12만 |
|---|
| 2026.02.10 | ₩998 | ₩1,002 | ₩890 | ₩897 | -10.17% | 6.7만 |
|---|
| 2026.02.09 | ₩891 | ₩1,010 | ₩837 | ₩932 | +4.50% | 50.4만 |
|---|
| 2026.02.06 | ₩894 | ₩962 | ₩837 | ₩893 | -0.15% | 7.3만 |
|---|
| 2026.02.05 | ₩1,029 | ₩1,029 | ₩762 | ₩813 | -21.04% | 9.1만 |
|---|
| 2026.02.04 | ₩1,069 | ₩1,088 | ₩1,017 | ₩1,042 | -2.50% | 9.2만 |
|---|
| 2026.02.03 | ₩1,041 | ₩1,143 | ₩1,041 | ₩1,042 | +0.13% | 3.3만 |
|---|
| 2026.02.02 | ₩1,163 | ₩1,163 | ₩1,009 | ₩1,009 | -13.22% | 12.7만 |
|---|
| 2026.01.30 | ₩1,145 | ₩1,175 | ₩1,076 | ₩1,109 | -3.15% | 7.7만 |
|---|
| 2026.01.29 | ₩1,203 | ₩1,203 | ₩1,141 | ₩1,176 | -2.22% | 6.3만 |
|---|
| 2026.01.28 | ₩1,216 | ₩1,295 | ₩1,176 | ₩1,203 | -1.10% | 3.7만 |
|---|
| 2026.01.27 | ₩1,243 | ₩1,310 | ₩1,216 | ₩1,216 | -2.15% | 1.5만 |
|---|
| 2026.01.26 | ₩1,230 | ₩1,296 | ₩1,204 | ₩1,243 | +1.09% | 3.9만 |
|---|
| 2026.01.23 | ₩1,216 | ₩1,308 | ₩1,216 | ₩1,230 | +1.10% | 3.4만 |
|---|
| 2026.01.22 | ₩1,350 | ₩1,410 | ₩1,176 | ₩1,283 | -4.95% | 12.3만 |
|---|
| 2026.01.21 | ₩1,430 | ₩1,470 | ₩1,430 | ₩1,457 | +1.87% | 2.5만 |
|---|
| 2026.01.20 | ₩1,457 | ₩1,483 | ₩1,403 | ₩1,417 | -2.75% | 2.9만 |
|---|
| 2026.01.16 | ₩1,377 | ₩1,483 | ₩1,377 | ₩1,430 | +3.88% | 4.7만 |
|---|
| 2026.01.15 | ₩1,470 | ₩1,470 | ₩1,377 | ₩1,377 | -6.36% | 5.1만 |
|---|
| 2026.01.14 | ₩1,550 | ₩1,564 | ₩1,497 | ₩1,497 | -3.45% | 4.2만 |
|---|
| 2026.01.13 | ₩1,550 | ₩1,577 | ₩1,497 | ₩1,550 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩1,483 | ₩1,631 | ₩1,470 | ₩1,550 | +4.50% | 8.4만 |
|---|
| 2026.01.09 | ₩1,478 | ₩1,483 | ₩1,429 | ₩1,470 | -0.54% | 2.9만 |
|---|
| 2026.01.08 | ₩1,417 | ₩1,550 | ₩1,417 | ₩1,497 | +5.66% | 5.6만 |
|---|
| 2026.01.07 | ₩1,430 | ₩1,483 | ₩1,390 | ₩1,403 | -1.87% | 4.2만 |
|---|
| 2026.01.06 | ₩1,483 | ₩1,537 | ₩1,390 | ₩1,390 | -6.31% | 6.1만 |
|---|
| 2026.01.05 | ₩1,377 | ₩1,604 | ₩1,363 | ₩1,564 | +13.59% | 10.2만 |
|---|
| 2026.01.02 | ₩1,296 | ₩1,363 | ₩1,255 | ₩1,334 | +2.89% | 6.2만 |
|---|
| 2025.12.31 | ₩1,189 | ₩1,430 | ₩1,147 | ₩1,232 | +3.60% | 15만 |
|---|
| 2025.12.30 | ₩1,230 | ₩1,230 | ₩1,165 | ₩1,176 | -4.35% | 7.6만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,296 | ₩1,211 | ₩1,219 | -5.79% | 11.5만 |
|---|
| 2025.12.26 | ₩1,323 | ₩1,331 | ₩1,218 | ₩1,298 | -1.92% | 8.4만 |
|---|
| 2025.12.24 | ₩1,403 | ₩1,403 | ₩1,304 | ₩1,310 | -6.67% | 2만 |
|---|
| 2025.12.23 | ₩1,336 | ₩1,390 | ₩1,256 | ₩1,377 | +3.00% | 24만 |
|---|
| 2025.12.22 | ₩1,296 | ₩1,483 | ₩1,216 | ₩1,350 | +4.12% | 14.8만 |
|---|
| 2025.12.19 | ₩1,203 | ₩1,296 | ₩1,149 | ₩1,216 | +1.11% | 6.8만 |
|---|
| 2025.12.18 | ₩1,180 | ₩1,180 | ₩1,136 | ₩1,144 | -3.06% | 3.8만 |
|---|
| 2025.12.17 | ₩1,160 | ₩1,195 | ₩1,136 | ₩1,136 | -2.07% | 7.2만 |
|---|
| 2025.12.16 | ₩1,188 | ₩1,193 | ₩1,149 | ₩1,193 | +0.45% | 6.3만 |
|---|
| 2025.12.15 | ₩1,323 | ₩1,350 | ₩1,137 | ₩1,176 | -11.11% | 15.1만 |
|---|
| 2025.12.12 | ₩1,497 | ₩1,550 | ₩1,323 | ₩1,336 | -10.71% | 10.5만 |
|---|
| 2025.12.11 | ₩1,483 | ₩1,524 | ₩1,417 | ₩1,497 | +0.90% | 8만 |
|---|
| 2025.12.10 | ₩1,417 | ₩1,550 | ₩1,310 | ₩1,483 | +4.72% | 21.9만 |
|---|
| 2025.12.09 | ₩1,336 | ₩1,403 | ₩1,310 | ₩1,377 | +3.00% | 11.9만 |
|---|
| 2025.12.08 | ₩1,296 | ₩1,377 | ₩1,296 | ₩1,296 | 0.00% | 13.3만 |
|---|
| 2025.12.05 | ₩1,282 | ₩1,335 | ₩1,276 | ₩1,296 | +1.15% | 20.9만 |
|---|
| 2025.12.04 | ₩1,336 | ₩1,363 | ₩1,278 | ₩1,294 | -3.20% | 17.1만 |
|---|
| 2025.12.03 | ₩1,497 | ₩1,577 | ₩1,296 | ₩1,350 | -9.82% | 23.7만 |
|---|
| 2025.12.02 | ₩1,697 | ₩1,723 | ₩1,390 | ₩1,483 | -12.60% | 46.6만 |
|---|
| 2025.12.01 | ₩1,764 | ₩1,764 | ₩1,697 | ₩1,737 | -1.52% | 11.8만 |
|---|
| 2025.11.28 | ₩1,884 | ₩1,898 | ₩1,724 | ₩1,751 | -7.09% | 17.4만 |
|---|
| 2025.11.26 | ₩1,858 | ₩1,978 | ₩1,831 | ₩1,925 | +3.60% | 8만 |
|---|
| 2025.11.25 | ₩1,911 | ₩1,978 | ₩1,818 | ₩1,858 | -2.80% | 19.7만 |
|---|
| 2025.11.24 | ₩1,751 | ₩1,898 | ₩1,739 | ₩1,818 | +3.82% | 11.9만 |
|---|
| 2025.11.21 | ₩1,804 | ₩1,838 | ₩1,684 | ₩1,711 | -5.19% | 9.5만 |
|---|
| 2025.11.20 | ₩1,871 | ₩1,876 | ₩1,737 | ₩1,737 | -7.14% | 10.3만 |
|---|
| 2025.11.19 | ₩1,871 | ₩1,925 | ₩1,844 | ₩1,844 | -1.43% | 5.4만 |
|---|
| 2025.11.18 | ₩1,871 | ₩2,005 | ₩1,844 | ₩1,925 | +2.86% | 16.8만 |
|---|
| 2025.11.17 | ₩1,965 | ₩2,031 | ₩1,831 | ₩1,884 | -4.08% | 14.3만 |
|---|
| 2025.11.14 | ₩2,138 | ₩2,138 | ₩1,884 | ₩1,884 | -11.88% | 17.5만 |
|---|
| 2025.11.13 | ₩2,325 | ₩2,406 | ₩2,018 | ₩2,072 | -10.92% | 54.9만 |
|---|
| 2025.11.12 | ₩3,034 | ₩3,127 | ₩2,713 | ₩2,713 | -10.57% | 53.8만 |
|---|
| 2025.11.11 | ₩3,568 | ₩3,689 | ₩2,833 | ₩2,914 | -18.35% | 3278만 |
|---|
| 2025.11.10 | ₩3,502 | ₩3,582 | ₩3,274 | ₩3,328 | -4.96% | 5만 |
|---|
| 2025.11.07 | ₩3,448 | ₩3,568 | ₩3,341 | ₩3,421 | -0.78% | 2만 |
|---|
| 2025.11.06 | ₩4,170 | ₩4,197 | ₩3,395 | ₩3,608 | -13.46% | 10.2만 |
|---|
| 2025.11.05 | ₩4,223 | ₩4,223 | ₩4,023 | ₩4,130 | -2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩4,009 | ₩4,544 | ₩4,009 | ₩4,156 | +3.67% | 6.9만 |
|---|
| 2025.11.03 | ₩4,384 | ₩4,384 | ₩4,036 | ₩4,130 | -5.79% | 2.5만 |
|---|
| 2025.10.31 | ₩4,290 | ₩4,504 | ₩4,254 | ₩4,303 | +0.31% | 3.8만 |
|---|
| 2025.10.30 | ₩4,491 | ₩4,571 | ₩4,183 | ₩4,450 | -0.89% | 7.2만 |
|---|
| 2025.10.29 | ₩4,571 | ₩4,811 | ₩4,571 | ₩4,597 | +0.58% | 4.4만 |
|---|
| 2025.10.28 | ₩4,584 | ₩4,825 | ₩4,571 | ₩4,678 | +2.04% | 3.9만 |
|---|
| 2025.10.27 | ₩4,878 | ₩4,878 | ₩4,584 | ₩4,731 | -3.01% | 2.1만 |
|---|
| 2025.10.24 | ₩4,811 | ₩4,896 | ₩4,704 | ₩4,758 | -1.11% | 1.7만 |
|---|
| 2025.10.23 | ₩5,212 | ₩5,212 | ₩4,691 | ₩4,798 | -7.95% | 4.4만 |
|---|
| 2025.10.22 | ₩5,546 | ₩5,546 | ₩4,424 | ₩4,892 | -11.81% | 17.5만 |
|---|
| 2025.10.21 | ₩5,586 | ₩6,001 | ₩5,359 | ₩5,426 | -2.87% | 8.9만 |
|---|
| 2025.10.20 | ₩5,199 | ₩5,667 | ₩5,119 | ₩5,506 | +5.91% | 11.8만 |
|---|
| 2025.10.17 | ₩5,079 | ₩5,252 | ₩4,878 | ₩5,079 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩5,212 | ₩5,413 | ₩5,000 | ₩5,105 | -2.05% | 5.8만 |
|---|
| 2025.10.15 | ₩5,279 | ₩5,319 | ₩4,691 | ₩5,212 | -1.27% | 18.4만 |
|---|
| 2025.10.14 | ₩5,399 | ₩5,399 | ₩5,159 | ₩5,186 | -3.96% | 36.1만 |
|---|
| 2025.10.13 | ₩5,212 | ₩5,346 | ₩5,092 | ₩5,292 | +1.54% | 15.5만 |
|---|
| 2025.10.10 | ₩5,292 | ₩6,281 | ₩5,081 | ₩5,239 | -1.01% | 46.3만 |
|---|