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 | ₩1,307 | ₩1,322 | ₩1,295 | ₩1,309 | +0.10% | 6.1만 |
| 2026.10.08 | ₩1,402 | ₩1,402 | ₩1,243 | ₩1,306 | -6.86% | 27.7만 |
| 2026.10.07 | ₩1,416 | ₩1,456 | ₩1,362 | ₩1,362 | -3.77% | 10.1만 |
| 2026.10.06 | ₩1,469 | ₩1,496 | ₩1,362 | ₩1,442 | -1.82% | 64.2만 |
| 2026.10.05 | ₩1,442 | ₩1,442 | ₩1,335 | ₩1,402 | -2.78% | 17만 |
| 2026.10.02 | ₩1,402 | ₩1,482 | ₩1,389 | ₩1,442 | +2.86% | 11.5만 |
| 2026.10.01 | ₩1,522 | ₩1,522 | ₩1,416 | ₩1,442 | -5.26% | 12.8만 |
| 2026.09.30 | ₩1,536 | ₩1,562 | ₩1,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,509 |
| -1.74% |
| 37.4만 |
| 2026.09.29 | ₩1,456 | ₩1,629 | ₩1,416 | ₩1,522 | +4.59% | 1353.4만 |
|---|
| 2026.09.28 | ₩1,496 | ₩1,496 | ₩1,375 | ₩1,389 | -7.14% | 15.9만 |
|---|
| 2026.09.25 | ₩1,456 | ₩1,509 | ₩1,389 | ₩1,389 | -4.59% | 11.2만 |
|---|
| 2026.09.24 | ₩1,416 | ₩1,522 | ₩1,389 | ₩1,496 | +5.66% | 30.4만 |
|---|
| 2026.09.23 | ₩1,389 | ₩1,442 | ₩1,322 | ₩1,389 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩1,482 | ₩1,509 | ₩1,362 | ₩1,375 | -7.21% | 30.1만 |
|---|
| 2026.09.21 | ₩1,469 | ₩1,602 | ₩1,457 | ₩1,522 | +3.64% | 40.5만 |
|---|
| 2026.09.18 | ₩1,789 | ₩1,803 | ₩1,416 | ₩1,522 | -14.93% | 218.5만 |
|---|
| 2026.09.17 | ₩2,070 | ₩2,751 | ₩1,629 | ₩1,789 | -13.55% | 8477.6만 |
|---|
| 2026.09.16 | ₩1,282 | ₩1,335 | ₩1,175 | ₩1,194 | -6.87% | 21.7만 |
|---|
| 2026.09.15 | ₩1,416 | ₩1,418 | ₩1,282 | ₩1,297 | -8.40% | 26.9만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,602 | ₩1,402 | ₩1,416 | -11.67% | 27.4만 |
|---|
| 2026.09.11 | ₩1,616 | ₩1,669 | ₩1,486 | ₩1,536 | -4.96% | 12.1만 |
|---|
| 2026.09.10 | ₩1,643 | ₩1,736 | ₩1,602 | ₩1,643 | 0.00% | 23.2만 |
|---|
| 2026.09.09 | ₩1,713 | ₩1,713 | ₩1,536 | ₩1,589 | -7.25% | 6만 |
|---|
| 2026.09.08 | ₩1,629 | ₩1,683 | ₩1,596 | ₩1,643 | +0.82% | 13.8만 |
|---|
| 2026.09.04 | ₩1,549 | ₩1,629 | ₩1,536 | ₩1,629 | +5.17% | 19.1만 |
|---|
| 2026.09.03 | ₩1,549 | ₩1,576 | ₩1,509 | ₩1,522 | -1.72% | 6.5만 |
|---|
| 2026.09.02 | ₩1,602 | ₩1,629 | ₩1,522 | ₩1,522 | -5.00% | 3.3만 |
|---|
| 2026.09.01 | ₩1,549 | ₩1,643 | ₩1,469 | ₩1,562 | +0.86% | 6.2만 |
|---|
| 2026.08.31 | ₩1,576 | ₩1,656 | ₩1,496 | ₩1,576 | 0.00% | 12.7만 |
|---|
| 2026.08.28 | ₩1,477 | ₩1,482 | ₩1,446 | ₩1,482 | +0.36% | 2.5만 |
|---|
| 2026.08.27 | ₩1,509 | ₩1,522 | ₩1,429 | ₩1,429 | -5.31% | 5만 |
|---|
| 2026.08.26 | ₩1,570 | ₩1,570 | ₩1,469 | ₩1,469 | -6.46% | 6.3만 |
|---|
| 2026.08.25 | ₩1,616 | ₩1,616 | ₩1,496 | ₩1,536 | -4.96% | 12.4만 |
|---|
| 2026.08.24 | ₩1,629 | ₩1,629 | ₩1,522 | ₩1,536 | -5.74% | 6.4만 |
|---|
| 2026.08.21 | ₩1,509 | ₩1,594 | ₩1,497 | ₩1,549 | +2.65% | 3.9만 |
|---|
| 2026.08.20 | ₩1,669 | ₩1,723 | ₩1,482 | ₩1,522 | -8.80% | 26.8만 |
|---|
| 2026.08.19 | ₩1,696 | ₩1,723 | ₩1,683 | ₩1,683 | -0.79% | 6.1만 |
|---|
| 2026.08.18 | ₩1,712 | ₩1,736 | ₩1,683 | ₩1,696 | -0.94% | 4.9만 |
|---|
| 2026.08.17 | ₩1,736 | ₩1,763 | ₩1,696 | ₩1,749 | +0.77% | 5.6만 |
|---|
| 2026.08.14 | ₩1,752 | ₩1,776 | ₩1,683 | ₩1,736 | -0.91% | 6.2만 |
|---|
| 2026.08.13 | ₩1,723 | ₩1,803 | ₩1,696 | ₩1,749 | +1.55% | 14.1만 |
|---|
| 2026.08.12 | ₩1,866 | ₩1,870 | ₩1,723 | ₩1,736 | -6.94% | 48만 |
|---|
| 2026.08.11 | ₩1,870 | ₩1,906 | ₩1,829 | ₩1,870 | 0.00% | 21.1만 |
|---|
| 2026.08.10 | ₩1,910 | ₩2,016 | ₩1,829 | ₩1,870 | -2.10% | 51.2만 |
|---|
| 2026.08.07 | ₩1,850 | ₩1,963 | ₩1,835 | ₩1,910 | +3.25% | 116.9만 |
|---|
| 2026.08.06 | ₩1,910 | ₩1,910 | ₩1,789 | ₩1,816 | -4.90% | 14.1만 |
|---|
| 2026.08.05 | ₩1,870 | ₩1,950 | ₩1,803 | ₩1,923 | +2.86% | 10.2만 |
|---|
| 2026.08.04 | ₩1,883 | ₩1,976 | ₩1,843 | ₩1,870 | -0.71% | 17만 |
|---|
| 2026.08.03 | ₩1,763 | ₩1,914 | ₩1,763 | ₩1,843 | +4.55% | 30.8만 |
|---|
| 2026.07.31 | ₩2,016 | ₩2,016 | ₩1,776 | ₩1,856 | -7.95% | 31.8만 |
|---|
| 2026.07.30 | ₩1,883 | ₩2,003 | ₩1,763 | ₩1,990 | +5.67% | 84.5만 |
|---|
| 2026.07.29 | ₩2,003 | ₩2,097 | ₩1,856 | ₩2,003 | 0.00% | 914.5만 |
|---|
| 2026.07.28 | ₩1,856 | ₩1,932 | ₩1,803 | ₩1,856 | 0.00% | 21.1만 |
|---|
| 2026.07.27 | ₩1,856 | ₩2,016 | ₩1,789 | ₩1,910 | +2.88% | 157.7만 |
|---|
| 2026.07.24 | ₩2,016 | ₩2,122 | ₩1,936 | ₩1,950 | -3.31% | 7.1만 |
|---|
| 2026.07.23 | ₩1,923 | ₩2,190 | ₩1,923 | ₩2,043 | +6.25% | 33.8만 |
|---|
| 2026.07.22 | ₩1,990 | ₩2,003 | ₩1,923 | ₩1,923 | -3.36% | 4.8만 |
|---|
| 2026.07.21 | ₩2,030 | ₩2,030 | ₩1,923 | ₩1,936 | -4.61% | 2.6만 |
|---|
| 2026.07.20 | ₩1,976 | ₩2,030 | ₩1,923 | ₩2,016 | +2.03% | 4.4만 |
|---|
| 2026.07.17 | ₩1,963 | ₩2,030 | ₩1,963 | ₩2,003 | +2.04% | 10.5만 |
|---|
| 2026.07.16 | ₩1,970 | ₩2,042 | ₩1,936 | ₩1,976 | +0.34% | 8.1만 |
|---|
| 2026.07.15 | ₩1,984 | ₩2,043 | ₩1,870 | ₩1,936 | -2.42% | 6.9만 |
|---|
| 2026.07.14 | ₩2,056 | ₩2,137 | ₩1,923 | ₩1,976 | -3.90% | 17.1만 |
|---|
| 2026.07.13 | ₩1,950 | ₩2,203 | ₩1,950 | ₩2,150 | +10.27% | 37.4만 |
|---|
| 2026.07.10 | ₩2,043 | ₩2,056 | ₩1,923 | ₩2,003 | -1.96% | 11.7만 |
|---|
| 2026.07.09 | ₩2,070 | ₩2,070 | ₩1,936 | ₩2,030 | -1.94% | 13만 |
|---|
| 2026.07.08 | ₩2,083 | ₩2,377 | ₩1,976 | ₩2,043 | -1.92% | 95.6만 |
|---|
| 2026.07.07 | ₩2,056 | ₩2,297 | ₩1,950 | ₩2,137 | +3.90% | 45.4만 |
|---|
| 2026.07.06 | ₩2,003 | ₩2,083 | ₩1,936 | ₩1,976 | -1.33% | 4.3만 |
|---|
| 2026.07.02 | ₩1,963 | ₩2,069 | ₩1,936 | ₩2,016 | +2.72% | 6.3만 |
|---|
| 2026.07.01 | ₩2,016 | ₩2,097 | ₩2,003 | ₩2,056 | +1.99% | 4.5만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,203 | ₩2,083 | ₩2,097 | -0.63% | 5.2만 |
|---|
| 2026.06.29 | ₩2,030 | ₩2,203 | ₩1,990 | ₩2,163 | +6.58% | 24.6만 |
|---|
| 2026.06.26 | ₩2,016 | ₩2,137 | ₩1,976 | ₩2,043 | +1.32% | 11.2만 |
|---|
| 2026.06.25 | ₩1,963 | ₩2,083 | ₩1,896 | ₩2,056 | +4.76% | 6.9만 |
|---|
| 2026.06.24 | ₩1,803 | ₩2,043 | ₩1,776 | ₩1,963 | +8.89% | 42.9만 |
|---|
| 2026.06.23 | ₩1,776 | ₩1,856 | ₩1,776 | ₩1,829 | +3.01% | 7.8만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,856 | ₩1,776 | ₩1,829 | -0.72% | 8.4만 |
|---|
| 2026.06.18 | ₩1,829 | ₩1,876 | ₩1,776 | ₩1,843 | +0.73% | 11.3만 |
|---|
| 2026.06.17 | ₩1,990 | ₩1,990 | ₩1,870 | ₩1,896 | -4.70% | 13.7만 |
|---|
| 2026.06.16 | ₩1,856 | ₩2,043 | ₩1,763 | ₩1,976 | +6.47% | 26.5만 |
|---|
| 2026.06.15 | ₩2,056 | ₩2,097 | ₩1,896 | ₩1,896 | -7.79% | 24.6만 |
|---|
| 2026.06.12 | ₩2,003 | ₩2,110 | ₩1,950 | ₩2,097 | +4.67% | 22.4만 |
|---|
| 2026.06.11 | ₩2,177 | ₩2,283 | ₩2,003 | ₩2,070 | -4.91% | 97.4만 |
|---|
| 2026.06.10 | ₩2,030 | ₩2,337 | ₩1,950 | ₩2,163 | +6.58% | 317.6만 |
|---|
| 2026.06.09 | ₩2,110 | ₩2,123 | ₩1,936 | ₩2,056 | -2.53% | 34.9만 |
|---|
| 2026.06.08 | ₩2,337 | ₩2,337 | ₩2,070 | ₩2,230 | -4.57% | 38.1만 |
|---|
| 2026.06.05 | ₩2,497 | ₩2,697 | ₩2,230 | ₩2,310 | -7.49% | 74.4만 |
|---|
| 2026.06.04 | ₩2,337 | ₩2,537 | ₩2,230 | ₩2,364 | +1.14% | 85.6만 |
|---|
| 2026.06.03 | ₩2,137 | ₩2,497 | ₩2,043 | ₩2,310 | +8.12% | 704.3만 |
|---|
| 2026.06.02 | ₩2,110 | ₩2,137 | ₩1,936 | ₩1,990 | -5.70% | 26.9만 |
|---|
| 2026.06.01 | ₩1,910 | ₩2,243 | ₩1,829 | ₩2,070 | +8.39% | 92.3만 |
|---|
| 2026.05.29 | ₩1,856 | ₩1,896 | ₩1,656 | ₩1,829 | -1.44% | 40.3만 |
|---|
| 2026.05.28 | ₩1,456 | ₩1,990 | ₩1,441 | ₩1,896 | +30.28% | 297.4만 |
|---|
| 2026.05.27 | ₩1,429 | ₩1,429 | ₩1,362 | ₩1,402 | -1.87% | 19.2만 |
|---|
| 2026.05.26 | ₩1,562 | ₩1,669 | ₩1,429 | ₩1,442 | -7.69% | 34.3만 |
|---|
| 2026.05.22 | ₩1,629 | ₩1,656 | ₩1,509 | ₩1,576 | -3.28% | 28.1만 |
|---|
| 2026.05.21 | ₩1,683 | ₩1,696 | ₩1,562 | ₩1,616 | -3.97% | 20.3만 |
|---|
| 2026.05.20 | ₩1,723 | ₩1,789 | ₩1,643 | ₩1,683 | -2.33% | 20.9만 |
|---|
| 2026.05.19 | ₩1,776 | ₩1,827 | ₩1,669 | ₩1,749 | -1.50% | 16.1만 |
|---|
| 2026.05.18 | ₩1,856 | ₩1,870 | ₩1,667 | ₩1,816 | -2.16% | 53.8만 |
|---|
| 2026.05.15 | ₩1,602 | ₩1,883 | ₩1,576 | ₩1,816 | +13.33% | 133.6만 |
|---|
| 2026.05.14 | ₩1,576 | ₩1,643 | ₩1,509 | ₩1,536 | -2.54% | 22만 |
|---|
| 2026.05.13 | ₩1,723 | ₩1,723 | ₩1,589 | ₩1,602 | -6.98% | 24.7만 |
|---|
| 2026.05.12 | ₩1,723 | ₩1,763 | ₩1,643 | ₩1,723 | 0.00% | 17.6만 |
|---|
| 2026.05.11 | ₩1,816 | ₩1,963 | ₩1,696 | ₩1,709 | -5.88% | 76.1만 |
|---|
| 2026.05.08 | ₩2,003 | ₩2,056 | ₩1,736 | ₩1,776 | -11.33% | 42.3만 |
|---|
| 2026.05.07 | ₩1,990 | ₩2,083 | ₩1,936 | ₩1,990 | 0.00% | 23.8만 |
|---|
| 2026.05.06 | ₩2,137 | ₩2,137 | ₩1,936 | ₩1,963 | -8.12% | 39만 |
|---|
| 2026.05.05 | ₩2,324 | ₩2,324 | ₩2,177 | ₩2,177 | -6.32% | 25.5만 |
|---|
| 2026.05.04 | ₩2,364 | ₩2,417 | ₩2,296 | ₩2,337 | -1.13% | 45.6만 |
|---|
| 2026.05.01 | ₩2,364 | ₩2,364 | ₩2,203 | ₩2,364 | 0.00% | 22만 |
|---|
| 2026.04.30 | ₩2,390 | ₩2,444 | ₩2,243 | ₩2,364 | -1.12% | 41.8만 |
|---|
| 2026.04.29 | ₩2,404 | ₩2,524 | ₩2,377 | ₩2,484 | +3.33% | 99만 |
|---|
| 2026.04.28 | ₩2,537 | ₩2,537 | ₩2,283 | ₩2,484 | -2.11% | 334.4만 |
|---|
| 2026.04.27 | ₩2,470 | ₩2,551 | ₩2,364 | ₩2,524 | +2.16% | 29.9만 |
|---|
| 2026.04.24 | ₩2,551 | ₩2,611 | ₩2,390 | ₩2,470 | -3.14% | 33.3만 |
|---|
| 2026.04.23 | ₩2,537 | ₩2,697 | ₩2,470 | ₩2,657 | +4.74% | 73.5만 |
|---|
| 2026.04.22 | ₩2,591 | ₩2,657 | ₩2,470 | ₩2,577 | -0.52% | 60.9만 |
|---|
| 2026.04.21 | ₩2,497 | ₩2,804 | ₩2,417 | ₩2,751 | +10.16% | 217만 |
|---|
| 2026.04.20 | ₩2,430 | ₩2,537 | ₩2,324 | ₩2,497 | +2.75% | 202.9만 |
|---|
| 2026.04.17 | ₩2,324 | ₩2,324 | ₩2,150 | ₩2,163 | -6.90% | 69.1만 |
|---|
| 2026.04.16 | ₩2,564 | ₩2,604 | ₩2,430 | ₩2,497 | -2.60% | 68.2만 |
|---|
| 2026.04.15 | ₩2,604 | ₩2,724 | ₩2,577 | ₩2,671 | +2.56% | 36.2만 |
|---|
| 2026.04.14 | ₩2,684 | ₩2,858 | ₩2,577 | ₩2,738 | +1.99% | 60.6만 |
|---|
| 2026.04.13 | ₩3,379 | ₩3,379 | ₩2,838 | ₩2,871 | -15.02% | 251.4만 |
|---|
| 2026.04.10 | ₩3,018 | ₩3,085 | ₩2,806 | ₩2,871 | -4.87% | 84만 |
|---|
| 2026.04.09 | ₩3,512 | ₩3,606 | ₩3,018 | ₩3,018 | -14.07% | 462.5만 |
|---|
| 2026.04.08 | ₩2,938 | ₩3,258 | ₩2,884 | ₩3,058 | +4.09% | 184.5만 |
|---|
| 2026.04.07 | ₩4,313 | ₩4,687 | ₩3,899 | ₩4,073 | -5.57% | 326.7만 |
|---|
| 2026.04.06 | ₩3,913 | ₩4,500 | ₩3,766 | ₩4,100 | +4.78% | 260만 |
|---|
| 2026.04.02 | ₩4,327 | ₩5,074 | ₩3,712 | ₩4,247 | -1.85% | 3631만 |
|---|
| 2026.04.01 | ₩3,552 | ₩3,606 | ₩3,138 | ₩3,138 | -11.65% | 51.2만 |
|---|
| 2026.03.31 | ₩3,218 | ₩3,792 | ₩2,818 | ₩3,565 | +10.79% | 161.7만 |
|---|
| 2026.03.30 | ₩3,499 | ₩3,993 | ₩3,325 | ₩3,739 | +6.87% | 429.3만 |
|---|
| 2026.03.27 | ₩2,938 | ₩3,806 | ₩2,844 | ₩3,338 | +13.64% | 804.6만 |
|---|
| 2026.03.26 | ₩2,390 | ₩2,898 | ₩2,177 | ₩2,617 | +9.50% | 934.7만 |
|---|
| 2026.03.25 | ₩2,230 | ₩2,230 | ₩1,923 | ₩1,976 | -11.38% | 84.8만 |
|---|
| 2026.03.24 | ₩2,477 | ₩2,671 | ₩2,210 | ₩2,283 | -7.82% | 93.9만 |
|---|
| 2026.03.23 | ₩2,671 | ₩2,684 | ₩2,337 | ₩2,617 | -2.00% | 105만 |
|---|
| 2026.03.20 | ₩3,151 | ₩3,298 | ₩2,230 | ₩2,911 | -7.63% | 186.3만 |
|---|
| 2026.03.19 | ₩3,485 | ₩3,619 | ₩3,071 | ₩3,218 | -7.66% | 103.9만 |
|---|
| 2026.03.18 | ₩3,979 | ₩4,260 | ₩3,312 | ₩3,552 | -10.74% | 350.2만 |
|---|
| 2026.03.17 | ₩4,206 | ₩4,260 | ₩3,058 | ₩3,485 | -17.14% | 221.1만 |
|---|
| 2026.03.16 | ₩5,074 | ₩5,662 | ₩4,433 | ₩4,527 | -10.79% | 499.9만 |
|---|
| 2026.03.13 | ₩5,288 | ₩5,969 | ₩4,687 | ₩4,794 | -9.34% | 322.7만 |
|---|
| 2026.03.12 | ₩5,702 | ₩6,677 | ₩5,342 | ₩5,488 | -3.75% | 923.5만 |
|---|
| 2026.03.11 | ₩4,514 | ₩5,849 | ₩3,951 | ₩4,994 | +10.65% | 463.3만 |
|---|
| 2026.03.10 | ₩6,810 | ₩6,810 | ₩3,739 | ₩4,634 | -31.96% | 470.3만 |
|---|
| 2026.03.09 | ₩5,842 | ₩8,680 | ₩5,569 | ₩6,744 | +15.43% | 2366.3만 |
|---|
| 2026.03.06 | ₩5,342 | ₩6,370 | ₩4,113 | ₩5,048 | -5.50% | 2484.8만 |
|---|
| 2026.03.05 | ₩2,577 | ₩5,034 | ₩2,551 | ₩4,033 | +56.48% | 4929.7만 |
|---|
| 2026.03.04 | ₩2,884 | ₩3,125 | ₩2,163 | ₩2,243 | -22.22% | 633.4만 |
|---|
| 2026.03.03 | ₩1,736 | ₩4,313 | ₩1,683 | ₩3,846 | +121.54% | 3324.7만 |
|---|
| 2026.03.02 | ₩1,522 | ₩2,243 | ₩1,326 | ₩1,829 | +20.18% | 1.1억 |
|---|
| 2026.02.27 | ₩948 | ₩948 | ₩895 | ₩901 | -4.93% | 181.8만 |
|---|
| 2026.02.26 | ₩973 | ₩982 | ₩877 | ₩889 | -8.64% | 3.9만 |
|---|
| 2026.02.25 | ₩935 | ₩988 | ₩908 | ₩987 | +5.57% | 7만 |
|---|
| 2026.02.24 | ₩968 | ₩968 | ₩883 | ₩921 | -4.83% | 7.4천 |
|---|
| 2026.02.23 | ₩1,016 | ₩1,016 | ₩912 | ₩944 | -7.10% | 3.9만 |
|---|
| 2026.02.20 | ₩908 | ₩951 | ₩896 | ₩911 | +0.29% | 2.9만 |
|---|
| 2026.02.19 | ₩896 | ₩964 | ₩896 | ₩908 | +1.34% | 1.7만 |
|---|
| 2026.02.18 | ₩986 | ₩986 | ₩895 | ₩895 | -9.21% | 2.6만 |
|---|
| 2026.02.17 | ₩948 | ₩988 | ₩935 | ₩937 | -1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩928 | ₩992 | ₩928 | ₩948 | +2.16% | 1.6만 |
|---|
| 2026.02.12 | ₩919 | ₩969 | ₩912 | ₩935 | +1.74% | 4.5만 |
|---|
| 2026.02.11 | ₩908 | ₩959 | ₩868 | ₩920 | +1.32% | 12만 |
|---|
| 2026.02.10 | ₩998 | ₩1,002 | ₩889 | ₩896 | -10.17% | 6.7만 |
|---|
| 2026.02.09 | ₩891 | ₩1,010 | ₩836 | ₩931 | +4.50% | 50.4만 |
|---|
| 2026.02.06 | ₩893 | ₩961 | ₩836 | ₩892 | -0.15% | 7.3만 |
|---|
| 2026.02.05 | ₩1,028 | ₩1,028 | ₩761 | ₩812 | -21.04% | 9.1만 |
|---|
| 2026.02.04 | ₩1,068 | ₩1,087 | ₩1,016 | ₩1,042 | -2.50% | 9.2만 |
|---|
| 2026.02.03 | ₩1,040 | ₩1,142 | ₩1,040 | ₩1,042 | +0.13% | 3.3만 |
|---|
| 2026.02.02 | ₩1,162 | ₩1,162 | ₩1,008 | ₩1,008 | -13.22% | 12.7만 |
|---|
| 2026.01.30 | ₩1,144 | ₩1,174 | ₩1,075 | ₩1,108 | -3.15% | 7.7만 |
|---|
| 2026.01.29 | ₩1,202 | ₩1,202 | ₩1,140 | ₩1,175 | -2.22% | 6.3만 |
|---|
| 2026.01.28 | ₩1,215 | ₩1,294 | ₩1,175 | ₩1,202 | -1.10% | 3.7만 |
|---|
| 2026.01.27 | ₩1,242 | ₩1,309 | ₩1,215 | ₩1,215 | -2.15% | 1.5만 |
|---|
| 2026.01.26 | ₩1,229 | ₩1,295 | ₩1,203 | ₩1,242 | +1.09% | 3.9만 |
|---|
| 2026.01.23 | ₩1,215 | ₩1,307 | ₩1,215 | ₩1,229 | +1.10% | 3.4만 |
|---|
| 2026.01.22 | ₩1,349 | ₩1,409 | ₩1,175 | ₩1,282 | -4.95% | 12.3만 |
|---|
| 2026.01.21 | ₩1,429 | ₩1,469 | ₩1,429 | ₩1,456 | +1.87% | 2.5만 |
|---|
| 2026.01.20 | ₩1,456 | ₩1,482 | ₩1,402 | ₩1,416 | -2.75% | 2.9만 |
|---|
| 2026.01.16 | ₩1,375 | ₩1,482 | ₩1,375 | ₩1,429 | +3.88% | 4.7만 |
|---|
| 2026.01.15 | ₩1,469 | ₩1,469 | ₩1,375 | ₩1,375 | -6.36% | 5.1만 |
|---|
| 2026.01.14 | ₩1,549 | ₩1,562 | ₩1,496 | ₩1,496 | -3.45% | 4.2만 |
|---|
| 2026.01.13 | ₩1,549 | ₩1,576 | ₩1,496 | ₩1,549 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩1,482 | ₩1,629 | ₩1,469 | ₩1,549 | +4.50% | 8.4만 |
|---|
| 2026.01.09 | ₩1,477 | ₩1,482 | ₩1,428 | ₩1,469 | -0.54% | 2.9만 |
|---|
| 2026.01.08 | ₩1,416 | ₩1,549 | ₩1,416 | ₩1,496 | +5.66% | 5.6만 |
|---|
| 2026.01.07 | ₩1,429 | ₩1,482 | ₩1,389 | ₩1,402 | -1.87% | 4.2만 |
|---|
| 2026.01.06 | ₩1,482 | ₩1,536 | ₩1,389 | ₩1,389 | -6.31% | 6.1만 |
|---|
| 2026.01.05 | ₩1,375 | ₩1,602 | ₩1,362 | ₩1,562 | +13.59% | 10.2만 |
|---|
| 2026.01.02 | ₩1,295 | ₩1,362 | ₩1,254 | ₩1,333 | +2.89% | 6.2만 |
|---|
| 2025.12.31 | ₩1,188 | ₩1,429 | ₩1,146 | ₩1,231 | +3.60% | 15만 |
|---|
| 2025.12.30 | ₩1,229 | ₩1,229 | ₩1,164 | ₩1,175 | -4.35% | 7.6만 |
|---|
| 2025.12.29 | ₩1,293 | ₩1,295 | ₩1,210 | ₩1,218 | -5.79% | 11.5만 |
|---|
| 2025.12.26 | ₩1,322 | ₩1,330 | ₩1,217 | ₩1,297 | -1.92% | 8.4만 |
|---|
| 2025.12.24 | ₩1,402 | ₩1,402 | ₩1,303 | ₩1,309 | -6.67% | 2만 |
|---|
| 2025.12.23 | ₩1,335 | ₩1,389 | ₩1,255 | ₩1,375 | +3.00% | 24만 |
|---|
| 2025.12.22 | ₩1,295 | ₩1,482 | ₩1,215 | ₩1,349 | +4.12% | 14.8만 |
|---|
| 2025.12.19 | ₩1,202 | ₩1,295 | ₩1,148 | ₩1,215 | +1.11% | 6.8만 |
|---|
| 2025.12.18 | ₩1,179 | ₩1,179 | ₩1,135 | ₩1,143 | -3.06% | 3.8만 |
|---|
| 2025.12.17 | ₩1,159 | ₩1,194 | ₩1,135 | ₩1,135 | -2.07% | 7.2만 |
|---|
| 2025.12.16 | ₩1,187 | ₩1,192 | ₩1,148 | ₩1,192 | +0.45% | 6.3만 |
|---|
| 2025.12.15 | ₩1,322 | ₩1,349 | ₩1,136 | ₩1,175 | -11.11% | 15.1만 |
|---|
| 2025.12.12 | ₩1,496 | ₩1,549 | ₩1,322 | ₩1,335 | -10.71% | 10.5만 |
|---|
| 2025.12.11 | ₩1,482 | ₩1,522 | ₩1,416 | ₩1,496 | +0.90% | 8만 |
|---|
| 2025.12.10 | ₩1,416 | ₩1,549 | ₩1,309 | ₩1,482 | +4.72% | 21.9만 |
|---|
| 2025.12.09 | ₩1,335 | ₩1,402 | ₩1,309 | ₩1,375 | +3.00% | 11.9만 |
|---|
| 2025.12.08 | ₩1,295 | ₩1,375 | ₩1,295 | ₩1,295 | 0.00% | 13.3만 |
|---|
| 2025.12.05 | ₩1,281 | ₩1,334 | ₩1,275 | ₩1,295 | +1.15% | 20.9만 |
|---|
| 2025.12.04 | ₩1,335 | ₩1,362 | ₩1,277 | ₩1,293 | -3.20% | 17.1만 |
|---|
| 2025.12.03 | ₩1,496 | ₩1,576 | ₩1,295 | ₩1,349 | -9.82% | 23.7만 |
|---|
| 2025.12.02 | ₩1,696 | ₩1,721 | ₩1,389 | ₩1,482 | -12.60% | 46.6만 |
|---|
| 2025.12.01 | ₩1,763 | ₩1,763 | ₩1,696 | ₩1,736 | -1.52% | 11.8만 |
|---|
| 2025.11.28 | ₩1,883 | ₩1,896 | ₩1,723 | ₩1,749 | -7.09% | 17.4만 |
|---|
| 2025.11.26 | ₩1,856 | ₩1,976 | ₩1,829 | ₩1,923 | +3.60% | 8만 |
|---|
| 2025.11.25 | ₩1,910 | ₩1,976 | ₩1,816 | ₩1,856 | -2.80% | 19.7만 |
|---|
| 2025.11.24 | ₩1,749 | ₩1,896 | ₩1,737 | ₩1,816 | +3.82% | 11.9만 |
|---|
| 2025.11.21 | ₩1,803 | ₩1,836 | ₩1,683 | ₩1,709 | -5.19% | 9.5만 |
|---|
| 2025.11.20 | ₩1,870 | ₩1,875 | ₩1,736 | ₩1,736 | -7.14% | 10.3만 |
|---|
| 2025.11.19 | ₩1,870 | ₩1,923 | ₩1,843 | ₩1,843 | -1.43% | 5.4만 |
|---|
| 2025.11.18 | ₩1,870 | ₩2,003 | ₩1,843 | ₩1,923 | +2.86% | 16.8만 |
|---|
| 2025.11.17 | ₩1,963 | ₩2,030 | ₩1,829 | ₩1,883 | -4.08% | 14.3만 |
|---|
| 2025.11.14 | ₩2,137 | ₩2,137 | ₩1,883 | ₩1,883 | -11.88% | 17.5만 |
|---|
| 2025.11.13 | ₩2,324 | ₩2,404 | ₩2,016 | ₩2,070 | -10.92% | 54.9만 |
|---|
| 2025.11.12 | ₩3,031 | ₩3,125 | ₩2,711 | ₩2,711 | -10.57% | 53.8만 |
|---|
| 2025.11.11 | ₩3,565 | ₩3,686 | ₩2,831 | ₩2,911 | -18.35% | 3278만 |
|---|
| 2025.11.10 | ₩3,499 | ₩3,579 | ₩3,272 | ₩3,325 | -4.96% | 5만 |
|---|
| 2025.11.07 | ₩3,445 | ₩3,565 | ₩3,338 | ₩3,419 | -0.78% | 2만 |
|---|
| 2025.11.06 | ₩4,166 | ₩4,193 | ₩3,392 | ₩3,606 | -13.46% | 10.2만 |
|---|
| 2025.11.05 | ₩4,220 | ₩4,220 | ₩4,019 | ₩4,126 | -2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩4,006 | ₩4,540 | ₩4,006 | ₩4,153 | +3.67% | 6.9만 |
|---|
| 2025.11.03 | ₩4,380 | ₩4,380 | ₩4,033 | ₩4,126 | -5.79% | 2.5만 |
|---|
| 2025.10.31 | ₩4,287 | ₩4,500 | ₩4,251 | ₩4,300 | +0.31% | 3.8만 |
|---|
| 2025.10.30 | ₩4,487 | ₩4,567 | ₩4,180 | ₩4,447 | -0.89% | 7.2만 |
|---|
| 2025.10.29 | ₩4,567 | ₩4,807 | ₩4,567 | ₩4,594 | +0.58% | 4.4만 |
|---|
| 2025.10.28 | ₩4,580 | ₩4,821 | ₩4,567 | ₩4,674 | +2.04% | 3.9만 |
|---|
| 2025.10.27 | ₩4,874 | ₩4,874 | ₩4,580 | ₩4,727 | -3.01% | 2.1만 |
|---|
| 2025.10.24 | ₩4,807 | ₩4,891 | ₩4,701 | ₩4,754 | -1.11% | 1.7만 |
|---|
| 2025.10.23 | ₩5,208 | ₩5,208 | ₩4,687 | ₩4,794 | -7.95% | 4.4만 |
|---|
| 2025.10.22 | ₩5,542 | ₩5,542 | ₩4,420 | ₩4,887 | -11.81% | 17.5만 |
|---|
| 2025.10.21 | ₩5,582 | ₩5,996 | ₩5,355 | ₩5,422 | -2.87% | 8.9만 |
|---|
| 2025.10.20 | ₩5,195 | ₩5,662 | ₩5,115 | ₩5,502 | +5.91% | 11.8만 |
|---|
| 2025.10.17 | ₩5,074 | ₩5,248 | ₩4,874 | ₩5,074 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩5,208 | ₩5,408 | ₩4,996 | ₩5,101 | -2.05% | 5.8만 |
|---|
| 2025.10.15 | ₩5,275 | ₩5,315 | ₩4,687 | ₩5,208 | -1.27% | 18.4만 |
|---|
| 2025.10.14 | ₩5,395 | ₩5,395 | ₩5,155 | ₩5,181 | -3.96% | 36.1만 |
|---|
| 2025.10.13 | ₩5,208 | ₩5,342 | ₩5,088 | ₩5,288 | +1.54% | 15.5만 |
|---|
| 2025.10.10 | ₩5,288 | ₩6,276 | ₩5,077 | ₩5,235 | -1.01% | 46.3만 |
|---|