시장 데이터를 불러오는 중
전체 종목
China Natural Resources, Inc. - Common Shares 과거 주가
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,444 | ₩5,991 | ₩5,324 | ₩5,324 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,191 | ₩5,431 | ₩5,137 | ₩5,297 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,137 | ₩5,458 | ₩5,137 | ₩5,458 | +6.23% | 800 |
| 2026.10.06 | ₩5,231 | ₩5,231 | ₩5,231 | ₩5,231 | 0.00% | 500 |
| 2026.10.05 | ₩5,244 | ₩5,244 | ₩5,164 | ₩5,164 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,164 | ₩5,324 | ₩5,137 | ₩5,151 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,231 | ₩5,231 | ₩5,097 | ₩5,204 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,324 | ₩5,324 | ₩5,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,324 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,257 | ₩5,338 | ₩5,231 | ₩5,324 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,231 | ₩5,418 | ₩5,231 | ₩5,231 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,137 | ₩5,631 | ₩5,137 | ₩5,444 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,338 | ₩5,471 | ₩5,097 | ₩5,097 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,071 | ₩5,458 | ₩4,870 | ₩5,084 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,204 | ₩5,338 | ₩4,977 | ₩5,031 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,031 | ₩5,204 | ₩4,977 | ₩4,977 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,084 | ₩5,084 | ₩5,084 | ₩5,084 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,204 | ₩5,404 | ₩4,937 | ₩5,097 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,204 | ₩5,217 | ₩4,951 | ₩4,951 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,151 | ₩5,151 | ₩5,044 | ₩5,044 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,124 | ₩5,124 | ₩5,124 | ₩5,124 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,297 | ₩5,484 | ₩5,124 | ₩5,311 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,124 | ₩5,124 | ₩5,097 | ₩5,097 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,204 | ₩5,204 | ₩5,204 | ₩5,204 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,097 | ₩5,257 | ₩5,097 | ₩5,257 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,191 | ₩5,311 | ₩5,191 | ₩5,217 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,097 | ₩5,378 | ₩5,097 | ₩5,378 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,124 | ₩5,391 | ₩5,097 | ₩5,204 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,231 | ₩5,244 | ₩5,204 | ₩5,204 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,271 | ₩5,404 | ₩5,271 | ₩5,404 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,297 | ₩5,404 | ₩5,297 | ₩5,404 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,284 | ₩5,471 | ₩5,284 | ₩5,471 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,391 | ₩5,404 | ₩5,391 | ₩5,391 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,458 | ₩5,618 | ₩5,271 | ₩5,458 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,444 | ₩5,644 | ₩5,444 | ₩5,644 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,858 | ₩5,858 | ₩5,444 | ₩5,444 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,591 | ₩5,698 | ₩5,498 | ₩5,698 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,484 | ₩5,511 | ₩5,484 | ₩5,511 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,498 | ₩5,658 | ₩5,484 | ₩5,564 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,551 | ₩5,551 | ₩5,271 | ₩5,471 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,591 | ₩5,591 | ₩5,551 | ₩5,564 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,444 | ₩5,591 | ₩5,404 | ₩5,551 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,418 | ₩5,604 | ₩5,284 | ₩5,444 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,484 | ₩5,724 | ₩5,404 | ₩5,418 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,284 | ₩5,591 | ₩5,084 | ₩5,297 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,444 | ₩5,684 | ₩5,244 | ₩5,471 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,217 | ₩5,351 | ₩5,071 | ₩5,071 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,057 | ₩5,404 | ₩5,004 | ₩5,364 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,937 | ₩5,057 | ₩4,897 | ₩4,977 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩4,991 | ₩4,991 | ₩4,911 | ₩4,924 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,830 | ₩4,830 | ₩4,830 | ₩4,830 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,817 | ₩4,977 | ₩4,817 | ₩4,977 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,817 | ₩5,097 | ₩4,764 | ₩4,951 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,857 | ₩4,857 | ₩4,817 | ₩4,817 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,937 | ₩5,071 | ₩4,911 | ₩4,911 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,044 | ₩5,297 | ₩4,937 | ₩5,217 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,151 | ₩5,351 | ₩5,071 | ₩5,071 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,071 | ₩5,631 | ₩4,951 | ₩5,458 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,790 | ₩5,231 | ₩4,790 | ₩5,204 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,804 | ₩4,830 | ₩4,750 | ₩4,830 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,964 | ₩4,991 | ₩4,804 | ₩4,804 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,071 | ₩5,097 | ₩4,964 | ₩4,977 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,097 | ₩5,097 | ₩4,964 | ₩5,097 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,964 | ₩5,084 | ₩4,964 | ₩5,017 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,031 | ₩5,137 | ₩4,991 | ₩5,137 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,964 | ₩5,311 | ₩4,964 | ₩5,137 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,031 | ₩5,057 | ₩5,031 | ₩5,057 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩4,991 | ₩5,164 | ₩4,977 | ₩4,977 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,884 | ₩5,097 | ₩4,884 | ₩5,031 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,324 | ₩5,324 | ₩5,044 | ₩5,124 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,031 | ₩5,324 | ₩5,017 | ₩5,284 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,204 | ₩5,257 | ₩5,017 | ₩5,204 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,244 | ₩5,484 | ₩4,991 | ₩5,071 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,284 | ₩5,431 | ₩5,071 | ₩5,431 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,071 | ₩5,257 | ₩4,924 | ₩5,257 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,538 | ₩5,538 | ₩5,031 | ₩5,111 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,404 | ₩5,484 | ₩5,257 | ₩5,484 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,511 | ₩5,578 | ₩5,351 | ₩5,578 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,644 | ₩5,644 | ₩5,284 | ₩5,618 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,404 | ₩5,978 | ₩5,204 | ₩5,738 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,284 | ₩5,311 | ₩5,044 | ₩5,311 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,391 | ₩5,391 | ₩5,111 | ₩5,257 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,937 | ₩5,765 | ₩4,937 | ₩5,378 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,777 | ₩5,137 | ₩4,737 | ₩4,964 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,284 | ₩5,284 | ₩4,804 | ₩4,911 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,031 | ₩6,538 | ₩4,964 | ₩5,017 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,538 | ₩6,085 | ₩5,538 | ₩5,698 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,524 | ₩6,192 | ₩5,471 | ₩5,684 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,978 | ₩5,978 | ₩5,378 | ₩5,631 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,485 | ₩6,485 | ₩5,284 | ₩6,232 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,471 | ₩5,991 | ₩5,404 | ₩5,938 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,604 | ₩5,604 | ₩5,284 | ₩5,418 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,471 | ₩5,738 | ₩5,471 | ₩5,538 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,297 | ₩5,471 | ₩5,297 | ₩5,458 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,444 | ₩5,444 | ₩5,324 | ₩5,418 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,284 | ₩5,444 | ₩5,284 | ₩5,431 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,364 | ₩5,551 | ₩5,351 | ₩5,351 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,604 | ₩5,604 | ₩5,418 | ₩5,418 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,538 | ₩5,604 | ₩5,431 | ₩5,604 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,297 | ₩5,538 | ₩5,297 | ₩5,538 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,338 | ₩5,471 | ₩5,338 | ₩5,338 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,404 | ₩5,564 | ₩5,324 | ₩5,324 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,071 | ₩6,298 | ₩5,217 | ₩5,551 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,164 | ₩6,392 | ₩5,164 | ₩5,858 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,338 | ₩5,338 | ₩5,204 | ₩5,231 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,471 | ₩5,471 | ₩5,204 | ₩5,338 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,738 | ₩5,738 | ₩5,418 | ₩5,578 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,765 | ₩5,765 | ₩5,604 | ₩5,738 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,738 | ₩5,738 | ₩5,698 | ₩5,738 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,831 | ₩5,871 | ₩5,591 | ₩5,618 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,658 | ₩5,965 | ₩5,471 | ₩5,965 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,404 | ₩7,112 | ₩5,284 | ₩5,724 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,351 | ₩5,511 | ₩5,351 | ₩5,511 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,351 | ₩5,538 | ₩5,351 | ₩5,524 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,404 | ₩5,484 | ₩5,338 | ₩5,484 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,444 | ₩5,444 | ₩5,444 | ₩5,444 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,431 | ₩5,511 | ₩5,431 | ₩5,498 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,444 | ₩5,511 | ₩5,431 | ₩5,511 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,524 | ₩5,538 | ₩5,484 | ₩5,498 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,591 | ₩5,711 | ₩5,418 | ₩5,604 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,564 | ₩5,805 | ₩5,404 | ₩5,418 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,297 | ₩5,604 | ₩5,271 | ₩5,604 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,524 | ₩5,297 | ₩5,404 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,031 | ₩5,404 | ₩5,031 | ₩5,404 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,937 | ₩5,257 | ₩4,937 | ₩5,257 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,271 | ₩5,364 | ₩4,951 | ₩5,257 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,071 | ₩5,244 | ₩4,937 | ₩5,244 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,911 | ₩5,204 | ₩4,911 | ₩5,177 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,097 | ₩5,244 | ₩4,804 | ₩5,204 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,044 | ₩5,297 | ₩5,044 | ₩5,204 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,137 | ₩5,204 | ₩4,977 | ₩5,151 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,284 | ₩5,311 | ₩5,137 | ₩5,311 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,431 | ₩5,431 | ₩5,177 | ₩5,391 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,391 | ₩5,724 | ₩5,338 | ₩5,538 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,524 | ₩5,524 | ₩5,151 | ₩5,431 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,805 | ₩5,885 | ₩5,391 | ₩5,631 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,458 | ₩6,619 | ₩5,978 | ₩6,165 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,872 | ₩7,126 | ₩6,552 | ₩6,699 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,538 | ₩7,192 | ₩6,205 | ₩7,179 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,858 | ₩7,206 | ₩5,858 | ₩5,871 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,551 | ₩6,432 | ₩5,551 | ₩6,165 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,511 | ₩6,298 | ₩5,204 | ₩6,071 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,672 | ₩7,739 | ₩5,391 | ₩5,818 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,590 | ₩4,590 | ₩4,403 | ₩4,403 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,470 | ₩4,644 | ₩4,430 | ₩4,470 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,417 | ₩4,804 | ₩4,243 | ₩4,470 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,537 | ₩4,657 | ₩4,417 | ₩4,443 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,590 | ₩4,657 | ₩4,497 | ₩4,564 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,550 | ₩4,710 | ₩4,537 | ₩4,670 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,443 | ₩5,231 | ₩4,377 | ₩4,657 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,670 | ₩4,697 | ₩4,470 | ₩4,497 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,590 | ₩4,804 | ₩4,417 | ₩4,484 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,537 | ₩4,964 | ₩4,457 | ₩4,550 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,764 | ₩4,764 | ₩4,497 | ₩4,590 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,804 | ₩4,844 | ₩4,403 | ₩4,510 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,257 | ₩5,244 | ₩4,257 | ₩4,737 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,470 | ₩4,484 | ₩4,283 | ₩4,310 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,577 | ₩4,670 | ₩4,457 | ₩4,470 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,617 | ₩4,670 | ₩4,537 | ₩4,537 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,710 | ₩4,777 | ₩4,537 | ₩4,644 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,670 | ₩4,830 | ₩4,644 | ₩4,790 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,870 | ₩5,591 | ₩4,510 | ₩4,644 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,897 | ₩4,897 | ₩4,537 | ₩4,550 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,484 | ₩4,657 | ₩4,470 | ₩4,470 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,537 | ₩4,577 | ₩4,310 | ₩4,350 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,724 | ₩4,830 | ₩4,564 | ₩4,564 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,951 | ₩5,097 | ₩4,684 | ₩4,684 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,977 | ₩5,111 | ₩4,817 | ₩4,977 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,071 | ₩5,071 | ₩4,844 | ₩5,031 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,977 | ₩4,977 | ₩4,710 | ₩4,804 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,884 | ₩4,951 | ₩4,670 | ₩4,777 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,124 | ₩5,124 | ₩4,724 | ₩4,857 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,977 | ₩5,284 | ₩4,911 | ₩5,084 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,444 | ₩5,511 | ₩5,137 | ₩5,137 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,684 | ₩5,684 | ₩5,351 | ₩5,551 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,484 | ₩5,858 | ₩5,484 | ₩5,698 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,684 | ₩6,071 | ₩5,284 | ₩5,658 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,511 | ₩5,765 | ₩5,084 | ₩5,698 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,524 | ₩5,818 | ₩5,097 | ₩5,284 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,778 | ₩5,965 | ₩5,391 | ₩5,831 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,351 | ₩5,898 | ₩5,351 | ₩5,871 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,031 | ₩5,378 | ₩4,937 | ₩5,297 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,124 | ₩5,164 | ₩4,737 | ₩5,004 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,418 | ₩5,418 | ₩5,044 | ₩5,111 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,978 | ₩5,978 | ₩4,644 | ₩5,084 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,111 | ₩7,606 | ₩5,111 | ₩6,045 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,471 | ₩5,471 | ₩5,057 | ₩5,338 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,004 | ₩5,404 | ₩5,004 | ₩5,404 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,830 | ₩5,004 | ₩4,830 | ₩4,964 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,911 | ₩4,911 | ₩4,830 | ₩4,830 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,911 | ₩4,964 | ₩4,830 | ₩4,937 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,964 | ₩4,964 | ₩4,737 | ₩4,804 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,817 | ₩4,870 | ₩4,657 | ₩4,657 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,644 | ₩4,857 | ₩4,577 | ₩4,790 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,670 | ₩4,697 | ₩4,644 | ₩4,697 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,977 | ₩5,097 | ₩4,670 | ₩4,804 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,817 | ₩4,897 | ₩4,737 | ₩4,790 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,750 | ₩4,750 | ₩4,604 | ₩4,604 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,870 | ₩4,870 | ₩4,484 | ₩4,670 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,044 | ₩5,044 | ₩4,844 | ₩4,897 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,364 | ₩5,431 | ₩5,017 | ₩5,017 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,151 | ₩5,631 | ₩5,111 | ₩5,471 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,111 | ₩5,257 | ₩5,084 | ₩5,084 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,177 | ₩5,217 | ₩5,084 | ₩5,084 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,271 | ₩5,271 | ₩5,271 | ₩5,271 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,217 | ₩5,244 | ₩5,151 | ₩5,204 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,391 | ₩5,391 | ₩5,231 | ₩5,257 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,418 | ₩5,604 | ₩5,351 | ₩5,471 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,658 | ₩5,751 | ₩5,498 | ₩5,578 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,364 | ₩5,671 | ₩5,231 | ₩5,671 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,738 | ₩5,738 | ₩5,004 | ₩5,511 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,604 | ₩6,338 | ₩5,444 | ₩5,751 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,937 | ₩5,524 | ₩4,937 | ₩5,444 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,911 | ₩5,004 | ₩4,830 | ₩4,924 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,017 | ₩5,057 | ₩4,830 | ₩4,991 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,951 | ₩5,137 | ₩4,790 | ₩4,790 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,884 | ₩4,977 | ₩4,830 | ₩4,977 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,777 | ₩4,870 | ₩4,724 | ₩4,870 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,737 | ₩4,991 | ₩4,737 | ₩4,790 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,430 | ₩4,911 | ₩4,430 | ₩4,777 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,403 | ₩4,790 | ₩4,323 | ₩4,457 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,350 | ₩4,577 | ₩4,283 | ₩4,337 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,684 | ₩4,737 | ₩4,537 | ₩4,590 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,750 | ₩5,124 | ₩4,684 | ₩4,750 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,857 | ₩4,870 | ₩4,737 | ₩4,844 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,084 | ₩5,084 | ₩4,857 | ₩4,857 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,204 | ₩5,204 | ₩4,991 | ₩5,044 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,338 | ₩5,031 | ₩5,257 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,885 | ₩5,885 | ₩5,244 | ₩5,271 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,404 | ₩5,604 | ₩5,284 | ₩5,391 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,765 | ₩5,831 | ₩5,338 | ₩5,511 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,871 | ₩5,871 | ₩5,524 | ₩5,738 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,005 | ₩6,058 | ₩5,791 | ₩5,951 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,071 | ₩6,285 | ₩5,845 | ₩5,885 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,485 | ₩6,485 | ₩5,938 | ₩6,151 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,259 | ₩7,339 | ₩6,538 | ₩6,592 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,179 | ₩7,553 | ₩6,779 | ₩7,486 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,473 | ₩7,726 | ₩6,672 | ₩7,272 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,432 | ₩7,713 | ₩7,432 | ₩7,553 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,859 | ₩8,193 | ₩6,939 | ₩7,432 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,473 | ₩8,540 | ₩7,633 | ₩7,806 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,260 | ₩8,567 | ₩8,086 | ₩8,513 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,353 | ₩8,580 | ₩7,699 | ₩8,500 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,006 | ₩8,433 | ₩7,739 | ₩8,367 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,206 | ₩8,513 | ₩7,833 | ₩8,246 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,447 | ₩8,794 | ₩7,766 | ₩8,673 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,713 | ₩8,633 | ₩7,499 | ₩7,926 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,807 | ₩9,261 | ₩8,166 | ₩8,206 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,874 | ₩9,608 | ₩8,273 | ₩9,114 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,141 | ₩10,742 | ₩8,940 | ₩9,261 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,647 | ₩10,942 | ₩7,980 | ₩9,568 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,152 | ₩7,312 | ₩6,605 | ₩6,645 | -7.09% | 6만 |
|---|