시장 데이터를 불러오는 중
전체 종목
TeraWulf Inc. - Common Stock 과거 주가
TeraWulf Inc. - Common Stock · WULF · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TeraWulf Inc. - Common Stock · WULF · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,378 | ₩18,538 | ₩17,991 | ₩18,351 | -0.15% | 1493.3만 |
| 2026.10.08 | ₩18,871 | ₩18,911 | ₩17,471 | ₩18,191 | -3.60% | 4588.2만 |
| 2026.10.07 | ₩19,324 | ₩19,590 | ₩18,751 | ₩19,191 | -0.69% | 2758.9만 |
| 2026.10.06 | ₩19,884 | ₩20,230 | ₩19,564 | ₩19,950 | +0.34% | 2615.7만 |
| 2026.10.05 | ₩21,216 | ₩21,270 | ₩19,364 | ₩19,710 | -7.10% | 3672.9만 |
| 2026.10.02 | ₩20,630 | ₩21,643 | ₩20,190 | ₩20,643 | +0.06% | 2792.4만 |
| 2026.10.01 | ₩19,884 | ₩20,230 | ₩19,137 | ₩19,870 | -0.07% | 2995.2만 |
| 2026.09.30 | ₩20,430 | ₩20,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,364 |
| ₩19,724 |
| -3.46% |
| 2374.9만 |
| 2026.09.29 | ₩20,603 | ₩20,750 | ₩19,897 | ₩20,110 | -2.39% | 2139.5만 |
|---|
| 2026.09.28 | ₩20,657 | ₩21,003 | ₩20,110 | ₩20,150 | -2.45% | 1967.1만 |
|---|
| 2026.09.25 | ₩21,789 | ₩21,843 | ₩20,470 | ₩20,976 | -3.73% | 2503.8만 |
|---|
| 2026.09.24 | ₩21,363 | ₩22,416 | ₩21,163 | ₩21,709 | +1.62% | 2599.4만 |
|---|
| 2026.09.23 | ₩22,842 | ₩23,309 | ₩21,709 | ₩21,789 | -4.61% | 3210만 |
|---|
| 2026.09.22 | ₩23,069 | ₩23,895 | ₩22,935 | ₩23,095 | +0.12% | 2272만 |
|---|
| 2026.09.21 | ₩23,202 | ₩23,615 | ₩22,616 | ₩23,255 | +0.23% | 2485.4만 |
|---|
| 2026.09.18 | ₩22,322 | ₩22,736 | ₩21,629 | ₩22,669 | +1.55% | 3273.3만 |
|---|
| 2026.09.17 | ₩21,949 | ₩22,429 | ₩21,016 | ₩21,949 | 0.00% | 3542만 |
|---|
| 2026.09.16 | ₩19,750 | ₩21,056 | ₩19,724 | ₩20,510 | +3.85% | 3220.3만 |
|---|
| 2026.09.15 | ₩20,483 | ₩20,617 | ₩19,244 | ₩19,311 | -5.73% | 3200.5만 |
|---|
| 2026.09.14 | ₩20,697 | ₩21,376 | ₩20,390 | ₩20,617 | -0.39% | 3506.2만 |
|---|
| 2026.09.11 | ₩21,723 | ₩23,242 | ₩21,683 | ₩22,309 | +2.70% | 2851.7만 |
|---|
| 2026.09.10 | ₩22,136 | ₩22,722 | ₩21,469 | ₩21,509 | -2.83% | 2447.2만 |
|---|
| 2026.09.09 | ₩24,055 | ₩24,095 | ₩22,616 | ₩22,829 | -5.10% | 2260.9만 |
|---|
| 2026.09.08 | ₩22,336 | ₩24,028 | ₩22,162 | ₩23,802 | +6.56% | 3671만 |
|---|
| 2026.09.04 | ₩21,429 | ₩22,109 | ₩21,323 | ₩22,003 | +2.67% | 2047.9만 |
|---|
| 2026.09.03 | ₩19,644 | ₩21,643 | ₩19,524 | ₩21,629 | +10.11% | 3718.5만 |
|---|
| 2026.09.02 | ₩19,271 | ₩20,110 | ₩19,017 | ₩19,750 | +2.49% | 2220만 |
|---|
| 2026.09.01 | ₩19,604 | ₩19,950 | ₩18,977 | ₩19,524 | -0.41% | 2628.7만 |
|---|
| 2026.08.31 | ₩20,323 | ₩20,390 | ₩19,764 | ₩20,163 | -0.79% | 2189.4만 |
|---|
| 2026.08.28 | ₩21,536 | ₩21,723 | ₩20,150 | ₩20,457 | -5.01% | 2943.1만 |
|---|
| 2026.08.27 | ₩21,976 | ₩23,069 | ₩21,856 | ₩21,976 | 0.00% | 2722.9만 |
|---|
| 2026.08.26 | ₩21,456 | ₩22,029 | ₩21,003 | ₩21,283 | -0.81% | 1994.9만 |
|---|
| 2026.08.25 | ₩20,790 | ₩21,843 | ₩20,710 | ₩21,749 | +4.62% | 3025.2만 |
|---|
| 2026.08.24 | ₩21,110 | ₩21,616 | ₩20,550 | ₩20,630 | -2.27% | 2680.1만 |
|---|
| 2026.08.21 | ₩22,389 | ₩23,309 | ₩20,390 | ₩20,843 | -6.90% | 4730.1만 |
|---|
| 2026.08.20 | ₩20,963 | ₩21,976 | ₩20,697 | ₩21,923 | +4.58% | 3240.8만 |
|---|
| 2026.08.19 | ₩21,403 | ₩21,403 | ₩19,657 | ₩20,657 | -3.49% | 3426.3만 |
|---|
| 2026.08.18 | ₩22,789 | ₩23,442 | ₩20,470 | ₩20,816 | -8.65% | 4845.4만 |
|---|
| 2026.08.17 | ₩23,189 | ₩23,842 | ₩22,989 | ₩23,455 | +1.15% | 2397.2만 |
|---|
| 2026.08.14 | ₩21,896 | ₩23,322 | ₩21,696 | ₩23,162 | +5.78% | 3109.1만 |
|---|
| 2026.08.13 | ₩22,576 | ₩23,255 | ₩21,563 | ₩21,736 | -3.72% | 2565.6만 |
|---|
| 2026.08.12 | ₩24,255 | ₩24,495 | ₩22,482 | ₩22,909 | -5.55% | 3536.2만 |
|---|
| 2026.08.11 | ₩22,562 | ₩23,322 | ₩22,162 | ₩22,322 | -1.06% | 2372.2만 |
|---|
| 2026.08.10 | ₩22,709 | ₩22,722 | ₩21,336 | ₩21,589 | -4.93% | 4086.4만 |
|---|
| 2026.08.07 | ₩24,681 | ₩24,961 | ₩22,296 | ₩22,762 | -7.78% | 4085.4만 |
|---|
| 2026.08.06 | ₩23,055 | ₩24,601 | ₩22,869 | ₩23,482 | +1.85% | 2452.8만 |
|---|
| 2026.08.05 | ₩24,655 | ₩25,907 | ₩24,055 | ₩24,082 | -2.32% | 2847.3만 |
|---|
| 2026.08.04 | ₩25,254 | ₩26,200 | ₩24,735 | ₩25,161 | -0.37% | 2628.9만 |
|---|
| 2026.08.03 | ₩23,135 | ₩25,454 | ₩22,815 | ₩25,094 | +8.47% | 4047.3만 |
|---|
| 2026.07.31 | ₩24,721 | ₩25,268 | ₩23,322 | ₩23,535 | -4.80% | 3069.7만 |
|---|
| 2026.07.30 | ₩21,936 | ₩24,295 | ₩21,829 | ₩23,748 | +8.26% | 4410.1만 |
|---|
| 2026.07.29 | ₩22,815 | ₩22,815 | ₩19,737 | ₩20,110 | -11.86% | 4657.2만 |
|---|
| 2026.07.28 | ₩23,095 | ₩23,135 | ₩21,469 | ₩22,776 | -1.38% | 4158.7만 |
|---|
| 2026.07.27 | ₩24,894 | ₩25,374 | ₩23,095 | ₩23,962 | -3.75% | 2172.7만 |
|---|
| 2026.07.24 | ₩26,387 | ₩26,800 | ₩24,508 | ₩24,601 | -6.77% | 2263.9만 |
|---|
| 2026.07.23 | ₩25,801 | ₩27,533 | ₩25,801 | ₩26,720 | +3.56% | 3015.7만 |
|---|
| 2026.07.22 | ₩25,681 | ₩27,520 | ₩25,627 | ₩25,974 | +1.14% | 2405.6만 |
|---|
| 2026.07.21 | ₩25,894 | ₩27,387 | ₩25,801 | ₩26,480 | +2.26% | 3193.6만 |
|---|
| 2026.07.20 | ₩25,041 | ₩26,320 | ₩24,961 | ₩25,134 | +0.37% | 3631.1만 |
|---|
| 2026.07.17 | ₩22,975 | ₩24,401 | ₩22,056 | ₩24,201 | +5.34% | 3705.1만 |
|---|
| 2026.07.16 | ₩24,868 | ₩25,108 | ₩23,588 | ₩23,962 | -3.64% | 3876만 |
|---|
| 2026.07.15 | ₩26,121 | ₩26,893 | ₩24,854 | ₩25,814 | -1.17% | 3068.8만 |
|---|
| 2026.07.14 | ₩27,880 | ₩27,933 | ₩24,815 | ₩25,867 | -7.22% | 5801.1만 |
|---|
| 2026.07.13 | ₩28,653 | ₩29,172 | ₩26,840 | ₩27,840 | -2.84% | 2508.8만 |
|---|
| 2026.07.10 | ₩31,171 | ₩31,518 | ₩29,079 | ₩29,279 | -6.07% | 3090.9만 |
|---|
| 2026.07.09 | ₩31,771 | ₩32,757 | ₩30,678 | ₩30,918 | -2.68% | 5098.3만 |
|---|
| 2026.07.08 | ₩28,066 | ₩30,518 | ₩27,786 | ₩30,425 | +8.40% | 4287.3만 |
|---|
| 2026.07.07 | ₩28,839 | ₩29,172 | ₩25,441 | ₩26,973 | -6.47% | 5136.6만 |
|---|
| 2026.07.06 | ₩32,184 | ₩33,517 | ₩29,332 | ₩29,599 | -8.03% | 7472.6만 |
|---|
| 2026.07.02 | ₩31,305 | ₩31,358 | ₩27,453 | ₩28,226 | -9.83% | 3386.3만 |
|---|
| 2026.07.01 | ₩31,704 | ₩31,851 | ₩29,639 | ₩31,425 | -0.88% | 3050.1만 |
|---|
| 2026.06.30 | ₩33,077 | ₩34,037 | ₩32,038 | ₩32,917 | -0.48% | 2587.3만 |
|---|
| 2026.06.29 | ₩35,409 | ₩35,663 | ₩31,878 | ₩34,090 | -3.73% | 2576.5만 |
|---|
| 2026.06.26 | ₩33,584 | ₩35,782 | ₩32,571 | ₩34,423 | +2.50% | 6630.2만 |
|---|
| 2026.06.25 | ₩37,142 | ₩37,328 | ₩33,783 | ₩34,730 | -6.49% | 1847만 |
|---|
| 2026.06.24 | ₩38,315 | ₩38,434 | ₩34,516 | ₩35,942 | -6.19% | 3171.4만 |
|---|
| 2026.06.23 | ₩35,649 | ₩39,207 | ₩35,303 | ₩38,355 | +7.59% | 2441.1만 |
|---|
| 2026.06.22 | ₩39,701 | ₩39,767 | ₩37,355 | ₩37,728 | -4.97% | 2095.5만 |
|---|
| 2026.06.18 | ₩38,714 | ₩39,541 | ₩37,435 | ₩38,621 | -0.24% | 3109.4만 |
|---|
| 2026.06.17 | ₩37,342 | ₩38,648 | ₩36,515 | ₩37,128 | -0.57% | 2827.2만 |
|---|
| 2026.06.16 | ₩37,248 | ₩39,048 | ₩37,049 | ₩37,328 | +0.21% | 2375만 |
|---|
| 2026.06.15 | ₩36,835 | ₩37,915 | ₩36,022 | ₩37,542 | +1.92% | 3117.1만 |
|---|
| 2026.06.12 | ₩33,983 | ₩35,449 | ₩33,783 | ₩34,730 | +2.20% | 2166만 |
|---|
| 2026.06.11 | ₩31,038 | ₩33,863 | ₩30,971 | ₩33,783 | +8.84% | 2991.5만 |
|---|
| 2026.06.10 | ₩33,224 | ₩34,117 | ₩30,732 | ₩30,905 | -6.98% | 2807.3만 |
|---|
| 2026.06.09 | ₩35,902 | ₩37,022 | ₩32,118 | ₩33,717 | -6.09% | 3458.8만 |
|---|
| 2026.06.08 | ₩33,184 | ₩34,916 | ₩32,411 | ₩34,463 | +3.86% | 2312.8만 |
|---|
| 2026.06.05 | ₩33,597 | ₩33,597 | ₩30,638 | ₩31,984 | -4.80% | 2670.1만 |
|---|
| 2026.06.04 | ₩33,863 | ₩35,409 | ₩32,984 | ₩34,903 | +3.07% | 2256.1만 |
|---|
| 2026.06.03 | ₩36,502 | ₩36,555 | ₩34,303 | ₩34,863 | -4.49% | 2463.7만 |
|---|
| 2026.06.02 | ₩35,063 | ₩36,609 | ₩34,703 | ₩35,303 | +0.68% | 2589.4만 |
|---|
| 2026.06.01 | ₩32,717 | ₩35,023 | ₩31,904 | ₩34,197 | +4.52% | 2608.5만 |
|---|
| 2026.05.29 | ₩35,049 | ₩35,076 | ₩32,864 | ₩34,063 | -2.81% | 2669.2만 |
|---|
| 2026.05.28 | ₩35,822 | ₩36,329 | ₩34,943 | ₩35,183 | -1.79% | 2437.6만 |
|---|
| 2026.05.27 | ₩34,903 | ₩35,796 | ₩33,210 | ₩35,636 | +2.10% | 3666만 |
|---|
| 2026.05.26 | ₩32,597 | ₩34,556 | ₩32,238 | ₩33,557 | +2.94% | 4611만 |
|---|
| 2026.05.22 | ₩30,199 | ₩30,971 | ₩29,159 | ₩30,412 | +0.71% | 2078.6만 |
|---|
| 2026.05.21 | ₩29,439 | ₩30,718 | ₩28,946 | ₩30,545 | +3.76% | 2017.5만 |
|---|
| 2026.05.20 | ₩29,252 | ₩29,959 | ₩28,519 | ₩28,826 | -1.46% | 2008.5만 |
|---|
| 2026.05.19 | ₩27,720 | ₩28,533 | ₩26,121 | ₩28,439 | +2.60% | 2270.4만 |
|---|
| 2026.05.18 | ₩28,519 | ₩28,906 | ₩27,000 | ₩28,173 | -1.21% | 3119.3만 |
|---|
| 2026.05.15 | ₩30,812 | ₩30,852 | ₩29,386 | ₩29,745 | -3.46% | 2397.3만 |
|---|
| 2026.05.14 | ₩31,091 | ₩32,424 | ₩30,492 | ₩32,211 | +3.60% | 2296.6만 |
|---|
| 2026.05.13 | ₩31,145 | ₩31,478 | ₩29,919 | ₩30,812 | -1.07% | 2197.8만 |
|---|
| 2026.05.12 | ₩30,652 | ₩31,091 | ₩28,839 | ₩30,385 | -0.87% | 2489.6만 |
|---|
| 2026.05.11 | ₩30,758 | ₩32,464 | ₩29,479 | ₩31,145 | +1.26% | 2522.7만 |
|---|
| 2026.05.08 | ₩33,983 | ₩34,317 | ₩30,305 | ₩31,171 | -8.27% | 3627만 |
|---|
| 2026.05.07 | ₩33,397 | ₩33,570 | ₩31,291 | ₩32,011 | -4.15% | 3673.9만 |
|---|
| 2026.05.06 | ₩32,931 | ₩34,330 | ₩31,811 | ₩34,303 | +4.17% | 4493.5만 |
|---|
| 2026.05.05 | ₩30,358 | ₩31,585 | ₩30,092 | ₩31,305 | +3.12% | 3228.6만 |
|---|
| 2026.05.04 | ₩28,639 | ₩29,905 | ₩28,293 | ₩29,705 | +3.72% | 2492.5만 |
|---|
| 2026.05.01 | ₩29,306 | ₩30,159 | ₩28,200 | ₩28,399 | -3.09% | 2836.4만 |
|---|
| 2026.04.30 | ₩27,640 | ₩29,412 | ₩27,546 | ₩28,959 | +4.77% | 3976.7만 |
|---|
| 2026.04.29 | ₩28,279 | ₩28,306 | ₩26,081 | ₩26,680 | -5.66% | 2364.8만 |
|---|
| 2026.04.28 | ₩27,626 | ₩28,386 | ₩26,973 | ₩27,720 | +0.34% | 2701.5만 |
|---|
| 2026.04.27 | ₩27,093 | ₩28,599 | ₩26,654 | ₩28,559 | +5.41% | 3303.3만 |
|---|
| 2026.04.24 | ₩28,053 | ₩28,786 | ₩26,440 | ₩26,667 | -4.94% | 3391.5만 |
|---|
| 2026.04.23 | ₩27,347 | ₩28,786 | ₩26,960 | ₩27,147 | -0.73% | 3622.8만 |
|---|
| 2026.04.22 | ₩27,120 | ₩27,586 | ₩26,134 | ₩27,387 | +0.98% | 2384.2만 |
|---|
| 2026.04.21 | ₩27,360 | ₩27,586 | ₩25,907 | ₩26,347 | -3.70% | 2715.1만 |
|---|
| 2026.04.20 | ₩27,120 | ₩28,439 | ₩26,667 | ₩27,320 | +0.74% | 3398.3만 |
|---|
| 2026.04.17 | ₩26,041 | ₩27,600 | ₩25,228 | ₩27,507 | +5.63% | 4304.6만 |
|---|
| 2026.04.16 | ₩26,347 | ₩26,347 | ₩24,321 | ₩25,734 | -2.33% | 3817.2만 |
|---|
| 2026.04.15 | ₩26,574 | ₩26,920 | ₩25,761 | ₩26,214 | -1.35% | 6271.3만 |
|---|
| 2026.04.14 | ₩26,907 | ₩27,960 | ₩26,054 | ₩27,920 | +3.76% | 3516.5만 |
|---|
| 2026.04.13 | ₩24,468 | ₩26,520 | ₩24,388 | ₩25,921 | +5.94% | 2363.4만 |
|---|
| 2026.04.10 | ₩25,641 | ₩26,933 | ₩25,001 | ₩25,148 | -1.92% | 3362만 |
|---|
| 2026.04.09 | ₩24,308 | ₩25,987 | ₩24,175 | ₩25,361 | +4.33% | 4604.9만 |
|---|
| 2026.04.08 | ₩23,508 | ₩24,428 | ₩22,549 | ₩24,055 | +2.32% | 5445.3만 |
|---|
| 2026.04.07 | ₩20,537 | ₩22,202 | ₩20,417 | ₩22,083 | +7.53% | 3149.4만 |
|---|
| 2026.04.06 | ₩19,910 | ₩21,043 | ₩19,857 | ₩20,723 | +4.08% | 1676만 |
|---|
| 2026.04.02 | ₩18,284 | ₩20,017 | ₩17,951 | ₩19,830 | +8.45% | 2244.6만 |
|---|
| 2026.04.01 | ₩19,470 | ₩20,163 | ₩19,071 | ₩19,297 | -0.89% | 2295.1만 |
|---|
| 2026.03.31 | ₩18,897 | ₩19,497 | ₩17,791 | ₩19,231 | +1.76% | 2966.6만 |
|---|
| 2026.03.30 | ₩20,363 | ₩20,363 | ₩17,591 | ₩18,258 | -10.34% | 3082.7만 |
|---|
| 2026.03.27 | ₩20,177 | ₩20,483 | ₩19,430 | ₩19,844 | -1.65% | 2217.2만 |
|---|
| 2026.03.26 | ₩22,016 | ₩22,096 | ₩20,217 | ₩20,457 | -7.08% | 2733만 |
|---|
| 2026.03.25 | ₩22,322 | ₩23,655 | ₩22,016 | ₩22,469 | +0.66% | 3042.1만 |
|---|
| 2026.03.24 | ₩21,323 | ₩22,189 | ₩20,830 | ₩21,616 | +1.37% | 3043.1만 |
|---|
| 2026.03.23 | ₩20,910 | ₩22,762 | ₩20,870 | ₩21,576 | +3.19% | 3904.5만 |
|---|
| 2026.03.20 | ₩20,883 | ₩21,003 | ₩19,311 | ₩20,123 | -3.64% | 3079.9만 |
|---|
| 2026.03.19 | ₩20,044 | ₩21,096 | ₩19,457 | ₩20,976 | +4.65% | 2307만 |
|---|
| 2026.03.18 | ₩21,390 | ₩21,709 | ₩20,363 | ₩20,390 | -4.67% | 2552.7만 |
|---|
| 2026.03.17 | ₩21,416 | ₩22,056 | ₩20,617 | ₩21,376 | -0.19% | 3317.1만 |
|---|
| 2026.03.16 | ₩20,657 | ₩22,416 | ₩20,643 | ₩21,869 | +5.87% | 4156.4만 |
|---|
| 2026.03.13 | ₩20,163 | ₩21,323 | ₩19,390 | ₩19,550 | -3.04% | 2755.7만 |
|---|
| 2026.03.12 | ₩19,724 | ₩19,910 | ₩18,751 | ₩19,550 | -0.88% | 2494.3만 |
|---|
| 2026.03.11 | ₩19,177 | ₩21,056 | ₩19,071 | ₩20,283 | +5.77% | 3189.6만 |
|---|
| 2026.03.10 | ₩18,937 | ₩19,817 | ₩18,777 | ₩19,124 | +0.99% | 2419.6만 |
|---|
| 2026.03.09 | ₩18,058 | ₩18,857 | ₩17,351 | ₩18,458 | +2.21% | 2793.6만 |
|---|
| 2026.03.06 | ₩19,710 | ₩19,964 | ₩18,311 | ₩18,324 | -7.03% | 3268만 |
|---|
| 2026.03.05 | ₩20,283 | ₩20,750 | ₩19,297 | ₩20,297 | +0.07% | 2779.2만 |
|---|
| 2026.03.04 | ₩20,590 | ₩21,230 | ₩20,097 | ₩20,483 | -0.52% | 2371.8만 |
|---|
| 2026.03.03 | ₩19,217 | ₩20,457 | ₩19,097 | ₩19,644 | +2.22% | 3373.3만 |
|---|
| 2026.03.02 | ₩20,723 | ₩22,389 | ₩20,697 | ₩21,350 | +3.02% | 2622.9만 |
|---|
| 2026.02.27 | ₩22,855 | ₩23,775 | ₩20,910 | ₩21,616 | -5.42% | 3400.7만 |
|---|
| 2026.02.26 | ₩24,161 | ₩24,428 | ₩22,989 | ₩23,828 | -1.38% | 2573.5만 |
|---|
| 2026.02.25 | ₩24,388 | ₩24,668 | ₩23,508 | ₩23,882 | -2.08% | 3995.2만 |
|---|
| 2026.02.24 | ₩20,510 | ₩24,028 | ₩20,430 | ₩23,402 | +14.10% | 4640.5만 |
|---|
| 2026.02.23 | ₩19,244 | ₩20,923 | ₩19,071 | ₩20,896 | +8.59% | 2529.7만 |
|---|
| 2026.02.20 | ₩20,430 | ₩21,043 | ₩19,497 | ₩20,004 | -2.09% | 2715.7만 |
|---|
| 2026.02.19 | ₩19,990 | ₩20,683 | ₩19,231 | ₩20,617 | +3.13% | 2346.6만 |
|---|
| 2026.02.18 | ₩21,323 | ₩21,936 | ₩20,243 | ₩20,497 | -3.87% | 2826.4만 |
|---|
| 2026.02.17 | ₩21,030 | ₩22,202 | ₩20,083 | ₩21,563 | +2.53% | 2892만 |
|---|
| 2026.02.13 | ₩21,896 | ₩23,442 | ₩20,257 | ₩21,669 | -1.03% | 4302.2만 |
|---|
| 2026.02.12 | ₩21,616 | ₩22,616 | ₩20,950 | ₩21,203 | -1.91% | 3919만 |
|---|
| 2026.02.11 | ₩22,562 | ₩22,736 | ₩20,470 | ₩21,363 | -5.32% | 3956.1만 |
|---|
| 2026.02.10 | ₩21,603 | ₩23,588 | ₩21,350 | ₩22,162 | +2.59% | 5926.3만 |
|---|
| 2026.02.09 | ₩20,137 | ₩22,429 | ₩19,897 | ₩22,189 | +10.19% | 6563.9만 |
|---|
| 2026.02.06 | ₩16,965 | ₩19,271 | ₩16,752 | ₩19,044 | +12.25% | 4652.6만 |
|---|
| 2026.02.05 | ₩17,738 | ₩18,604 | ₩15,646 | ₩15,886 | -10.44% | 4417.7만 |
|---|
| 2026.02.04 | ₩19,057 | ₩19,217 | ₩16,512 | ₩18,498 | -2.94% | 5128.6만 |
|---|
| 2026.02.03 | ₩20,083 | ₩20,790 | ₩18,191 | ₩19,724 | -1.79% | 6367.7만 |
|---|
| 2026.02.02 | ₩17,325 | ₩18,764 | ₩17,272 | ₩17,911 | +3.38% | 2607.8만 |
|---|
| 2026.01.30 | ₩19,057 | ₩19,111 | ₩17,298 | ₩17,818 | -6.50% | 3197.4만 |
|---|
| 2026.01.29 | ₩19,857 | ₩19,870 | ₩17,978 | ₩19,377 | -2.42% | 3024.3만 |
|---|
| 2026.01.28 | ₩20,457 | ₩20,483 | ₩19,111 | ₩20,137 | -1.56% | 2893.9만 |
|---|
| 2026.01.27 | ₩18,378 | ₩20,550 | ₩18,311 | ₩20,403 | +11.02% | 3825만 |
|---|
| 2026.01.26 | ₩18,698 | ₩18,964 | ₩17,445 | ₩18,378 | -1.71% | 2593.1만 |
|---|
| 2026.01.23 | ₩17,125 | ₩18,897 | ₩16,352 | ₩18,817 | +9.88% | 2959.6만 |
|---|
| 2026.01.22 | ₩17,711 | ₩17,951 | ₩16,659 | ₩17,178 | -3.01% | 1748.6만 |
|---|
| 2026.01.21 | ₩17,711 | ₩18,444 | ₩16,405 | ₩17,485 | -1.28% | 2782.4만 |
|---|
| 2026.01.20 | ₩17,565 | ₩18,631 | ₩17,298 | ₩17,765 | +1.14% | 2157만 |
|---|
| 2026.01.16 | ₩18,458 | ₩18,937 | ₩18,071 | ₩18,458 | 0.00% | 2170.4만 |
|---|
| 2026.01.15 | ₩18,897 | ₩19,111 | ₩18,258 | ₩18,431 | -2.47% | 2020.9만 |
|---|
| 2026.01.14 | ₩18,924 | ₩19,390 | ₩18,458 | ₩18,937 | +0.07% | 2205.8만 |
|---|
| 2026.01.13 | ₩18,831 | ₩19,111 | ₩18,484 | ₩18,844 | +0.07% | 2768만 |
|---|
| 2026.01.12 | ₩17,205 | ₩18,578 | ₩17,085 | ₩18,404 | +6.97% | 2669만 |
|---|
| 2026.01.09 | ₩17,498 | ₩18,258 | ₩17,152 | ₩17,458 | -0.23% | 1765.6만 |
|---|
| 2026.01.08 | ₩16,619 | ₩17,698 | ₩16,192 | ₩17,112 | +2.97% | 1728.5만 |
|---|
| 2026.01.07 | ₩17,272 | ₩17,511 | ₩16,499 | ₩16,645 | -3.63% | 1630.4만 |
|---|
| 2026.01.06 | ₩18,084 | ₩18,298 | ₩16,632 | ₩17,565 | -2.87% | 2178.7만 |
|---|
| 2026.01.05 | ₩17,338 | ₩18,258 | ₩17,218 | ₩18,151 | +4.69% | 2643.2만 |
|---|
| 2026.01.02 | ₩15,606 | ₩16,978 | ₩15,392 | ₩16,978 | +8.80% | 2596.6만 |
|---|
| 2025.12.31 | ₩15,739 | ₩15,846 | ₩15,086 | ₩15,312 | -2.71% | 1943.5만 |
|---|
| 2025.12.30 | ₩15,166 | ₩15,446 | ₩14,833 | ₩14,859 | -2.02% | 1701.6만 |
|---|
| 2025.12.29 | ₩15,379 | ₩15,966 | ₩15,126 | ₩15,219 | -1.04% | 1644.6만 |
|---|
| 2025.12.26 | ₩16,365 | ₩16,445 | ₩15,526 | ₩15,659 | -4.32% | 1339.8만 |
|---|
| 2025.12.24 | ₩16,325 | ₩16,565 | ₩15,926 | ₩16,405 | +0.49% | 816.8만 |
|---|
| 2025.12.23 | ₩16,485 | ₩17,325 | ₩16,272 | ₩16,552 | +0.40% | 2057.6만 |
|---|
| 2025.12.22 | ₩16,912 | ₩17,325 | ₩16,525 | ₩16,619 | -1.73% | 1887.6만 |
|---|
| 2025.12.19 | ₩16,072 | ₩17,205 | ₩16,032 | ₩16,685 | +3.81% | 4299.1만 |
|---|
| 2025.12.18 | ₩16,285 | ₩16,445 | ₩15,086 | ₩15,712 | -3.52% | 3182.2만 |
|---|
| 2025.12.17 | ₩17,885 | ₩18,178 | ₩15,259 | ₩15,419 | -13.79% | 4438.3만 |
|---|
| 2025.12.16 | ₩16,485 | ₩17,458 | ₩15,899 | ₩17,312 | +5.01% | 3146.8만 |
|---|
| 2025.12.15 | ₩18,737 | ₩18,764 | ₩16,459 | ₩16,645 | -11.17% | 3670만 |
|---|
| 2025.12.12 | ₩21,483 | ₩22,322 | ₩19,017 | ₩19,097 | -11.10% | 4430만 |
|---|
| 2025.12.11 | ₩20,697 | ₩21,216 | ₩19,910 | ₩21,096 | +1.93% | 2303.4만 |
|---|
| 2025.12.10 | ₩20,537 | ₩21,763 | ₩20,230 | ₩21,003 | +2.27% | 3061.1만 |
|---|
| 2025.12.09 | ₩19,604 | ₩21,310 | ₩19,524 | ₩20,776 | +5.98% | 3380만 |
|---|
| 2025.12.08 | ₩19,697 | ₩20,377 | ₩18,871 | ₩19,937 | +1.22% | 2444.3만 |
|---|
| 2025.12.05 | ₩19,924 | ₩19,937 | ₩18,897 | ₩19,324 | -3.01% | 2109.1만 |
|---|
| 2025.12.04 | ₩18,857 | ₩20,283 | ₩18,498 | ₩20,123 | +6.71% | 2940.5만 |
|---|
| 2025.12.03 | ₩18,884 | ₩19,324 | ₩17,898 | ₩19,231 | +1.83% | 3078만 |
|---|
| 2025.12.02 | ₩20,750 | ₩20,856 | ₩18,924 | ₩18,951 | -8.67% | 3229.7만 |
|---|
| 2025.12.01 | ₩19,804 | ₩21,003 | ₩19,724 | ₩20,390 | +2.96% | 3003.7만 |
|---|
| 2025.11.28 | ₩20,163 | ₩21,496 | ₩20,150 | ₩20,670 | +2.51% | 3114.5만 |
|---|
| 2025.11.26 | ₩19,284 | ₩19,950 | ₩18,404 | ₩19,777 | +2.56% | 4773.4만 |
|---|
| 2025.11.25 | ₩16,512 | ₩19,124 | ₩15,792 | ₩18,578 | +12.51% | 4561.8만 |
|---|
| 2025.11.24 | ₩15,472 | ₩16,925 | ₩15,339 | ₩16,832 | +8.79% | 3768.9만 |
|---|
| 2025.11.21 | ₩15,246 | ₩15,699 | ₩13,953 | ₩15,046 | -1.31% | 5014.3만 |
|---|
| 2025.11.20 | ₩17,911 | ₩19,657 | ₩15,339 | ₩15,406 | -13.99% | 7405.3만 |
|---|
| 2025.11.19 | ₩15,819 | ₩17,258 | ₩15,792 | ₩16,299 | +3.03% | 4324만 |
|---|
| 2025.11.18 | ₩14,580 | ₩16,659 | ₩14,473 | ₩15,992 | +9.69% | 5348.1만 |
|---|
| 2025.11.17 | ₩14,206 | ₩15,552 | ₩14,126 | ₩14,726 | +3.66% | 4153.4만 |
|---|
| 2025.11.14 | ₩14,966 | ₩16,099 | ₩14,606 | ₩14,646 | -2.14% | 5521.5만 |
|---|
| 2025.11.13 | ₩16,219 | ₩16,592 | ₩15,219 | ₩15,566 | -4.03% | 4355.7만 |
|---|
| 2025.11.12 | ₩16,725 | ₩17,791 | ₩16,339 | ₩16,845 | +0.72% | 5064만 |
|---|
| 2025.11.11 | ₩18,484 | ₩18,511 | ₩15,832 | ₩16,485 | -10.81% | 5265.1만 |
|---|
| 2025.11.10 | ₩19,324 | ₩20,257 | ₩18,551 | ₩19,057 | -1.38% | 4316.8만 |
|---|
| 2025.11.07 | ₩18,364 | ₩18,751 | ₩17,591 | ₩18,578 | +1.16% | 4269.5만 |
|---|
| 2025.11.06 | ₩20,163 | ₩20,363 | ₩18,871 | ₩19,031 | -5.62% | 3418.2만 |
|---|
| 2025.11.05 | ₩20,097 | ₩20,883 | ₩19,790 | ₩20,470 | +1.86% | 3987.9만 |
|---|
| 2025.11.04 | ₩20,203 | ₩21,816 | ₩19,750 | ₩20,004 | -0.99% | 4349.2만 |
|---|
| 2025.11.03 | ₩21,576 | ₩21,829 | ₩19,577 | ₩21,456 | -0.56% | 6177.7만 |
|---|
| 2025.10.31 | ₩20,017 | ₩20,923 | ₩19,724 | ₩20,657 | +3.20% | 4880.8만 |
|---|
| 2025.10.30 | ₩19,124 | ₩20,723 | ₩18,671 | ₩19,750 | +3.28% | 6966.8만 |
|---|
| 2025.10.29 | ₩20,243 | ₩21,629 | ₩19,151 | ₩19,324 | -4.54% | 8129.8만 |
|---|
| 2025.10.28 | ₩19,510 | ₩22,722 | ₩19,497 | ₩21,243 | +8.88% | 1.1억 |
|---|
| 2025.10.27 | ₩18,911 | ₩18,951 | ₩17,951 | ₩18,178 | -3.88% | 1783.6만 |
|---|
| 2025.10.24 | ₩18,578 | ₩18,884 | ₩17,991 | ₩18,271 | -1.65% | 2732.5만 |
|---|
| 2025.10.23 | ₩17,018 | ₩17,751 | ₩16,525 | ₩17,165 | +0.86% | 2001.1만 |
|---|
| 2025.10.22 | ₩17,285 | ₩18,031 | ₩15,699 | ₩16,818 | -2.70% | 4149.7만 |
|---|
| 2025.10.21 | ₩18,458 | ₩18,511 | ₩17,165 | ₩17,511 | -5.13% | 2453.8만 |
|---|
| 2025.10.20 | ₩19,257 | ₩19,644 | ₩18,311 | ₩18,458 | -4.15% | 2336.3만 |
|---|
| 2025.10.17 | ₩17,671 | ₩18,631 | ₩16,965 | ₩18,564 | +5.05% | 3213.6만 |
|---|
| 2025.10.16 | ₩20,697 | ₩20,856 | ₩18,404 | ₩18,471 | -10.75% | 3905.3만 |
|---|
| 2025.10.15 | ₩21,296 | ₩21,563 | ₩19,950 | ₩20,617 | -3.19% | 4559.7만 |
|---|
| 2025.10.14 | ₩18,458 | ₩21,576 | ₩17,738 | ₩20,603 | +11.62% | 7701.5만 |
|---|
| 2025.10.13 | ₩19,124 | ₩19,124 | ₩17,765 | ₩18,658 | -2.44% | 3695.5만 |
|---|
| 2025.10.10 | ₩19,271 | ₩20,670 | ₩17,565 | ₩18,005 | -6.57% | 7087.7만 |
|---|