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 | ₩5,450 | ₩5,998 | ₩5,330 | ₩5,330 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,197 | ₩5,437 | ₩5,143 | ₩5,303 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,143 | ₩5,464 | ₩5,143 | ₩5,464 | +6.23% | 800 |
| 2026.10.06 | ₩5,237 | ₩5,237 | ₩5,237 | ₩5,237 | 0.00% | 500 |
| 2026.10.05 | ₩5,250 | ₩5,250 | ₩5,170 | ₩5,170 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,170 | ₩5,330 | ₩5,143 | ₩5,156 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,237 | ₩5,237 | ₩5,103 | ₩5,210 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,330 | ₩5,330 | ₩5,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,330 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,263 | ₩5,344 | ₩5,237 | ₩5,330 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,237 | ₩5,424 | ₩5,237 | ₩5,237 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,143 | ₩5,637 | ₩5,143 | ₩5,450 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,477 | ₩5,103 | ₩5,103 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,076 | ₩5,464 | ₩4,876 | ₩5,090 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,210 | ₩5,344 | ₩4,983 | ₩5,036 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,036 | ₩5,210 | ₩4,983 | ₩4,983 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,090 | ₩5,090 | ₩5,090 | ₩5,090 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,210 | ₩5,410 | ₩4,943 | ₩5,103 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,210 | ₩5,223 | ₩4,956 | ₩4,956 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,156 | ₩5,156 | ₩5,050 | ₩5,050 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,130 | ₩5,130 | ₩5,130 | ₩5,130 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,303 | ₩5,490 | ₩5,130 | ₩5,317 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,130 | ₩5,130 | ₩5,103 | ₩5,103 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,210 | ₩5,210 | ₩5,210 | ₩5,210 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,103 | ₩5,263 | ₩5,103 | ₩5,263 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,197 | ₩5,317 | ₩5,197 | ₩5,223 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,103 | ₩5,384 | ₩5,103 | ₩5,384 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,130 | ₩5,397 | ₩5,103 | ₩5,210 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,237 | ₩5,250 | ₩5,210 | ₩5,210 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,277 | ₩5,410 | ₩5,277 | ₩5,410 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,303 | ₩5,410 | ₩5,303 | ₩5,410 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,290 | ₩5,477 | ₩5,290 | ₩5,477 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,397 | ₩5,410 | ₩5,397 | ₩5,397 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,464 | ₩5,624 | ₩5,277 | ₩5,464 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,651 | ₩5,450 | ₩5,651 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,865 | ₩5,865 | ₩5,450 | ₩5,450 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,597 | ₩5,704 | ₩5,504 | ₩5,704 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,490 | ₩5,517 | ₩5,490 | ₩5,517 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,504 | ₩5,664 | ₩5,490 | ₩5,571 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,557 | ₩5,557 | ₩5,277 | ₩5,477 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,597 | ₩5,597 | ₩5,557 | ₩5,571 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,450 | ₩5,597 | ₩5,410 | ₩5,557 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,424 | ₩5,611 | ₩5,290 | ₩5,450 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,490 | ₩5,731 | ₩5,410 | ₩5,424 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,290 | ₩5,597 | ₩5,090 | ₩5,303 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,450 | ₩5,691 | ₩5,250 | ₩5,477 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,223 | ₩5,357 | ₩5,076 | ₩5,076 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,063 | ₩5,410 | ₩5,010 | ₩5,370 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,943 | ₩5,063 | ₩4,903 | ₩4,983 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩4,996 | ₩4,996 | ₩4,916 | ₩4,929 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,836 | ₩4,836 | ₩4,836 | ₩4,836 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,823 | ₩4,983 | ₩4,823 | ₩4,983 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,823 | ₩5,103 | ₩4,769 | ₩4,956 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,863 | ₩4,863 | ₩4,823 | ₩4,823 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,943 | ₩5,076 | ₩4,916 | ₩4,916 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,050 | ₩5,303 | ₩4,943 | ₩5,223 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,156 | ₩5,357 | ₩5,076 | ₩5,076 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,076 | ₩5,637 | ₩4,956 | ₩5,464 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,796 | ₩5,237 | ₩4,796 | ₩5,210 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,809 | ₩4,836 | ₩4,756 | ₩4,836 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,969 | ₩4,996 | ₩4,809 | ₩4,809 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,076 | ₩5,103 | ₩4,969 | ₩4,983 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,103 | ₩5,103 | ₩4,969 | ₩5,103 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,969 | ₩5,090 | ₩4,969 | ₩5,023 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,036 | ₩5,143 | ₩4,996 | ₩5,143 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,969 | ₩5,317 | ₩4,969 | ₩5,143 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,036 | ₩5,063 | ₩5,036 | ₩5,063 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩4,996 | ₩5,170 | ₩4,983 | ₩4,983 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,889 | ₩5,103 | ₩4,889 | ₩5,036 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,330 | ₩5,330 | ₩5,050 | ₩5,130 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,036 | ₩5,330 | ₩5,023 | ₩5,290 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,210 | ₩5,263 | ₩5,023 | ₩5,210 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,250 | ₩5,490 | ₩4,996 | ₩5,076 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,290 | ₩5,437 | ₩5,076 | ₩5,437 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,076 | ₩5,263 | ₩4,929 | ₩5,263 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,544 | ₩5,544 | ₩5,036 | ₩5,116 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,410 | ₩5,490 | ₩5,263 | ₩5,490 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,517 | ₩5,584 | ₩5,357 | ₩5,584 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,651 | ₩5,651 | ₩5,290 | ₩5,624 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,410 | ₩5,985 | ₩5,210 | ₩5,744 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,317 | ₩5,050 | ₩5,317 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,397 | ₩5,397 | ₩5,116 | ₩5,263 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,943 | ₩5,771 | ₩4,943 | ₩5,384 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,782 | ₩5,143 | ₩4,742 | ₩4,969 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,290 | ₩5,290 | ₩4,809 | ₩4,916 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,038 | ₩6,546 | ₩4,969 | ₩5,023 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,544 | ₩6,092 | ₩5,544 | ₩5,704 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,531 | ₩6,198 | ₩5,477 | ₩5,691 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,985 | ₩5,985 | ₩5,384 | ₩5,637 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,492 | ₩6,492 | ₩5,290 | ₩6,239 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,477 | ₩5,998 | ₩5,410 | ₩5,945 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,611 | ₩5,611 | ₩5,290 | ₩5,424 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,477 | ₩5,744 | ₩5,477 | ₩5,544 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,303 | ₩5,477 | ₩5,303 | ₩5,464 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,450 | ₩5,450 | ₩5,330 | ₩5,424 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,290 | ₩5,450 | ₩5,290 | ₩5,437 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,370 | ₩5,557 | ₩5,357 | ₩5,357 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,611 | ₩5,611 | ₩5,424 | ₩5,424 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,544 | ₩5,611 | ₩5,437 | ₩5,611 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,303 | ₩5,544 | ₩5,303 | ₩5,544 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,344 | ₩5,477 | ₩5,344 | ₩5,344 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,410 | ₩5,571 | ₩5,330 | ₩5,330 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,078 | ₩6,305 | ₩5,223 | ₩5,557 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,170 | ₩6,399 | ₩5,170 | ₩5,865 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,344 | ₩5,344 | ₩5,210 | ₩5,237 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,477 | ₩5,477 | ₩5,210 | ₩5,344 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,744 | ₩5,744 | ₩5,424 | ₩5,584 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,771 | ₩5,771 | ₩5,611 | ₩5,744 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,744 | ₩5,744 | ₩5,704 | ₩5,744 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,838 | ₩5,878 | ₩5,597 | ₩5,624 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,664 | ₩5,971 | ₩5,477 | ₩5,971 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,410 | ₩7,120 | ₩5,290 | ₩5,731 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,357 | ₩5,517 | ₩5,357 | ₩5,517 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,357 | ₩5,544 | ₩5,357 | ₩5,531 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,410 | ₩5,490 | ₩5,344 | ₩5,490 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,437 | ₩5,517 | ₩5,437 | ₩5,504 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,450 | ₩5,517 | ₩5,437 | ₩5,517 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,531 | ₩5,544 | ₩5,490 | ₩5,504 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,597 | ₩5,718 | ₩5,424 | ₩5,611 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,571 | ₩5,811 | ₩5,410 | ₩5,424 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,303 | ₩5,611 | ₩5,277 | ₩5,611 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,303 | ₩5,531 | ₩5,303 | ₩5,410 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,036 | ₩5,410 | ₩5,036 | ₩5,410 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,943 | ₩5,263 | ₩4,943 | ₩5,263 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,277 | ₩5,370 | ₩4,956 | ₩5,263 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,076 | ₩5,250 | ₩4,943 | ₩5,250 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,916 | ₩5,210 | ₩4,916 | ₩5,183 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,103 | ₩5,250 | ₩4,809 | ₩5,210 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,050 | ₩5,303 | ₩5,050 | ₩5,210 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,143 | ₩5,210 | ₩4,983 | ₩5,156 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,290 | ₩5,317 | ₩5,143 | ₩5,317 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,437 | ₩5,437 | ₩5,183 | ₩5,397 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,397 | ₩5,731 | ₩5,344 | ₩5,544 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,531 | ₩5,531 | ₩5,156 | ₩5,437 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,811 | ₩5,891 | ₩5,397 | ₩5,637 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,466 | ₩6,626 | ₩5,985 | ₩6,172 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,880 | ₩7,134 | ₩6,559 | ₩6,706 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,546 | ₩7,200 | ₩6,212 | ₩7,187 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,865 | ₩7,214 | ₩5,865 | ₩5,878 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,557 | ₩6,439 | ₩5,557 | ₩6,172 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,517 | ₩6,305 | ₩5,210 | ₩6,078 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,679 | ₩7,748 | ₩5,397 | ₩5,824 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,595 | ₩4,595 | ₩4,408 | ₩4,408 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,475 | ₩4,649 | ₩4,435 | ₩4,475 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,422 | ₩4,809 | ₩4,248 | ₩4,475 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,542 | ₩4,662 | ₩4,422 | ₩4,448 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,595 | ₩4,662 | ₩4,502 | ₩4,569 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,555 | ₩4,716 | ₩4,542 | ₩4,676 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,448 | ₩5,237 | ₩4,382 | ₩4,662 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,676 | ₩4,702 | ₩4,475 | ₩4,502 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,595 | ₩4,809 | ₩4,422 | ₩4,489 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,542 | ₩4,969 | ₩4,462 | ₩4,555 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,769 | ₩4,769 | ₩4,502 | ₩4,595 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,809 | ₩4,849 | ₩4,408 | ₩4,515 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,261 | ₩5,250 | ₩4,261 | ₩4,742 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,475 | ₩4,489 | ₩4,288 | ₩4,315 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,582 | ₩4,676 | ₩4,462 | ₩4,475 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,622 | ₩4,676 | ₩4,542 | ₩4,542 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,716 | ₩4,782 | ₩4,542 | ₩4,649 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,676 | ₩4,836 | ₩4,649 | ₩4,796 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,876 | ₩5,597 | ₩4,515 | ₩4,649 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,903 | ₩4,903 | ₩4,542 | ₩4,555 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,489 | ₩4,662 | ₩4,475 | ₩4,475 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,542 | ₩4,582 | ₩4,315 | ₩4,355 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,729 | ₩4,836 | ₩4,569 | ₩4,569 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,956 | ₩5,103 | ₩4,689 | ₩4,689 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,983 | ₩5,116 | ₩4,823 | ₩4,983 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,076 | ₩5,076 | ₩4,849 | ₩5,036 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,983 | ₩4,983 | ₩4,716 | ₩4,809 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,889 | ₩4,956 | ₩4,676 | ₩4,782 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,130 | ₩5,130 | ₩4,729 | ₩4,863 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,983 | ₩5,290 | ₩4,916 | ₩5,090 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,450 | ₩5,517 | ₩5,143 | ₩5,143 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,691 | ₩5,691 | ₩5,357 | ₩5,557 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,490 | ₩5,865 | ₩5,490 | ₩5,704 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,691 | ₩6,078 | ₩5,290 | ₩5,664 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,517 | ₩5,771 | ₩5,090 | ₩5,704 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,531 | ₩5,824 | ₩5,103 | ₩5,290 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,784 | ₩5,971 | ₩5,397 | ₩5,838 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,357 | ₩5,905 | ₩5,357 | ₩5,878 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,036 | ₩5,384 | ₩4,943 | ₩5,303 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,130 | ₩5,170 | ₩4,742 | ₩5,010 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,424 | ₩5,424 | ₩5,050 | ₩5,116 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,985 | ₩5,985 | ₩4,649 | ₩5,090 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,116 | ₩7,615 | ₩5,116 | ₩6,052 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,477 | ₩5,477 | ₩5,063 | ₩5,344 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,010 | ₩5,410 | ₩5,010 | ₩5,410 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,836 | ₩5,010 | ₩4,836 | ₩4,969 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,916 | ₩4,916 | ₩4,836 | ₩4,836 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,916 | ₩4,969 | ₩4,836 | ₩4,943 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,969 | ₩4,969 | ₩4,742 | ₩4,809 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,823 | ₩4,876 | ₩4,662 | ₩4,662 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,649 | ₩4,863 | ₩4,582 | ₩4,796 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,676 | ₩4,702 | ₩4,649 | ₩4,702 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,983 | ₩5,103 | ₩4,676 | ₩4,809 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,823 | ₩4,903 | ₩4,742 | ₩4,796 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,756 | ₩4,756 | ₩4,609 | ₩4,609 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,876 | ₩4,876 | ₩4,489 | ₩4,676 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,050 | ₩4,849 | ₩4,903 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,370 | ₩5,437 | ₩5,023 | ₩5,023 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,156 | ₩5,637 | ₩5,116 | ₩5,477 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,116 | ₩5,263 | ₩5,090 | ₩5,090 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,183 | ₩5,223 | ₩5,090 | ₩5,090 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,277 | ₩5,277 | ₩5,277 | ₩5,277 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,223 | ₩5,250 | ₩5,156 | ₩5,210 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,397 | ₩5,397 | ₩5,237 | ₩5,263 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,424 | ₩5,611 | ₩5,357 | ₩5,477 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,664 | ₩5,758 | ₩5,504 | ₩5,584 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,370 | ₩5,677 | ₩5,237 | ₩5,677 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,744 | ₩5,744 | ₩5,010 | ₩5,517 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,611 | ₩6,345 | ₩5,450 | ₩5,758 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,943 | ₩5,531 | ₩4,943 | ₩5,450 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,916 | ₩5,010 | ₩4,836 | ₩4,929 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,023 | ₩5,063 | ₩4,836 | ₩4,996 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,956 | ₩5,143 | ₩4,796 | ₩4,796 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,889 | ₩4,983 | ₩4,836 | ₩4,983 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,782 | ₩4,876 | ₩4,729 | ₩4,876 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,742 | ₩4,996 | ₩4,742 | ₩4,796 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,435 | ₩4,916 | ₩4,435 | ₩4,782 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,408 | ₩4,796 | ₩4,328 | ₩4,462 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,355 | ₩4,582 | ₩4,288 | ₩4,342 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,689 | ₩4,742 | ₩4,542 | ₩4,595 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,756 | ₩5,130 | ₩4,689 | ₩4,756 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,863 | ₩4,876 | ₩4,742 | ₩4,849 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,090 | ₩5,090 | ₩4,863 | ₩4,863 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,210 | ₩5,210 | ₩4,996 | ₩5,050 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,344 | ₩5,344 | ₩5,036 | ₩5,263 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,891 | ₩5,891 | ₩5,250 | ₩5,277 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,410 | ₩5,611 | ₩5,290 | ₩5,397 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,771 | ₩5,838 | ₩5,344 | ₩5,517 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,878 | ₩5,878 | ₩5,531 | ₩5,744 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,011 | ₩6,065 | ₩5,798 | ₩5,958 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,078 | ₩6,292 | ₩5,851 | ₩5,891 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,492 | ₩6,492 | ₩5,945 | ₩6,158 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,267 | ₩7,347 | ₩6,546 | ₩6,599 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,187 | ₩7,561 | ₩6,786 | ₩7,494 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,481 | ₩7,735 | ₩6,679 | ₩7,281 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,441 | ₩7,721 | ₩7,441 | ₩7,561 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,868 | ₩8,202 | ₩6,947 | ₩7,441 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,483 | ₩8,550 | ₩7,641 | ₩7,815 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,269 | ₩8,576 | ₩8,095 | ₩8,523 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,363 | ₩8,590 | ₩7,708 | ₩8,510 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,015 | ₩8,443 | ₩7,748 | ₩8,376 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,216 | ₩8,523 | ₩7,842 | ₩8,256 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,456 | ₩8,803 | ₩7,775 | ₩8,683 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,721 | ₩8,643 | ₩7,508 | ₩7,935 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,817 | ₩9,271 | ₩8,176 | ₩8,216 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,884 | ₩9,618 | ₩8,282 | ₩9,124 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,151 | ₩10,754 | ₩8,950 | ₩9,271 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,657 | ₩10,954 | ₩7,989 | ₩9,578 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,160 | ₩7,321 | ₩6,613 | ₩6,653 | -7.09% | 6만 |
|---|