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 | ₩5,443 | ₩5,990 | ₩5,323 | ₩5,323 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,190 | ₩5,430 | ₩5,137 | ₩5,297 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,137 | ₩5,457 | ₩5,137 | ₩5,457 | +6.23% | 800 |
| 2026.10.06 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 500 |
| 2026.10.05 | ₩5,243 | ₩5,243 | ₩5,163 | ₩5,163 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,163 | ₩5,323 | ₩5,137 | ₩5,150 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,230 | ₩5,230 | ₩5,097 | ₩5,203 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,323 | ₩5,323 | ₩5,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,323 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,257 | ₩5,337 | ₩5,230 | ₩5,323 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,230 | ₩5,417 | ₩5,230 | ₩5,230 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,137 | ₩5,630 | ₩5,137 | ₩5,443 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,470 | ₩5,097 | ₩5,097 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,070 | ₩5,457 | ₩4,870 | ₩5,083 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,203 | ₩5,337 | ₩4,976 | ₩5,030 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,030 | ₩5,203 | ₩4,976 | ₩4,976 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,083 | ₩5,083 | ₩5,083 | ₩5,083 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,203 | ₩5,403 | ₩4,936 | ₩5,097 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,203 | ₩5,217 | ₩4,950 | ₩4,950 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,150 | ₩5,150 | ₩5,043 | ₩5,043 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,123 | ₩5,123 | ₩5,123 | ₩5,123 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,297 | ₩5,483 | ₩5,123 | ₩5,310 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,123 | ₩5,123 | ₩5,097 | ₩5,097 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,203 | ₩5,203 | ₩5,203 | ₩5,203 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,097 | ₩5,257 | ₩5,097 | ₩5,257 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,190 | ₩5,310 | ₩5,190 | ₩5,217 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,097 | ₩5,377 | ₩5,097 | ₩5,377 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,123 | ₩5,390 | ₩5,097 | ₩5,203 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,230 | ₩5,243 | ₩5,203 | ₩5,203 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,270 | ₩5,403 | ₩5,270 | ₩5,403 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,297 | ₩5,403 | ₩5,297 | ₩5,403 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,283 | ₩5,470 | ₩5,283 | ₩5,470 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,390 | ₩5,403 | ₩5,390 | ₩5,390 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,457 | ₩5,617 | ₩5,270 | ₩5,457 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,443 | ₩5,644 | ₩5,443 | ₩5,644 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,857 | ₩5,857 | ₩5,443 | ₩5,443 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,590 | ₩5,697 | ₩5,497 | ₩5,697 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,483 | ₩5,510 | ₩5,483 | ₩5,510 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,497 | ₩5,657 | ₩5,483 | ₩5,564 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,550 | ₩5,550 | ₩5,270 | ₩5,470 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,590 | ₩5,590 | ₩5,550 | ₩5,564 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,443 | ₩5,590 | ₩5,403 | ₩5,550 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,417 | ₩5,604 | ₩5,283 | ₩5,443 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,483 | ₩5,724 | ₩5,403 | ₩5,417 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,283 | ₩5,590 | ₩5,083 | ₩5,297 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,443 | ₩5,684 | ₩5,243 | ₩5,470 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,217 | ₩5,350 | ₩5,070 | ₩5,070 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,057 | ₩5,403 | ₩5,003 | ₩5,363 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,936 | ₩5,057 | ₩4,896 | ₩4,976 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩4,990 | ₩4,990 | ₩4,910 | ₩4,923 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,830 | ₩4,830 | ₩4,830 | ₩4,830 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,816 | ₩4,976 | ₩4,816 | ₩4,976 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,816 | ₩5,097 | ₩4,763 | ₩4,950 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,856 | ₩4,856 | ₩4,816 | ₩4,816 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,936 | ₩5,070 | ₩4,910 | ₩4,910 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,043 | ₩5,297 | ₩4,936 | ₩5,217 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,150 | ₩5,350 | ₩5,070 | ₩5,070 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,070 | ₩5,630 | ₩4,950 | ₩5,457 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,790 | ₩5,230 | ₩4,790 | ₩5,203 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,803 | ₩4,830 | ₩4,750 | ₩4,830 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,963 | ₩4,990 | ₩4,803 | ₩4,803 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,070 | ₩5,097 | ₩4,963 | ₩4,976 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,097 | ₩5,097 | ₩4,963 | ₩5,097 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,963 | ₩5,083 | ₩4,963 | ₩5,017 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,030 | ₩5,137 | ₩4,990 | ₩5,137 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,963 | ₩5,310 | ₩4,963 | ₩5,137 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,030 | ₩5,057 | ₩5,030 | ₩5,057 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩4,990 | ₩5,163 | ₩4,976 | ₩4,976 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,883 | ₩5,097 | ₩4,883 | ₩5,030 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,323 | ₩5,323 | ₩5,043 | ₩5,123 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,030 | ₩5,323 | ₩5,017 | ₩5,283 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,203 | ₩5,257 | ₩5,017 | ₩5,203 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,483 | ₩4,990 | ₩5,070 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,283 | ₩5,430 | ₩5,070 | ₩5,430 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,257 | ₩4,923 | ₩5,257 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,537 | ₩5,537 | ₩5,030 | ₩5,110 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,403 | ₩5,483 | ₩5,257 | ₩5,483 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,510 | ₩5,577 | ₩5,350 | ₩5,577 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,644 | ₩5,644 | ₩5,283 | ₩5,617 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,403 | ₩5,977 | ₩5,203 | ₩5,737 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,283 | ₩5,310 | ₩5,043 | ₩5,310 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,390 | ₩5,390 | ₩5,110 | ₩5,257 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,936 | ₩5,764 | ₩4,936 | ₩5,377 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,776 | ₩5,137 | ₩4,736 | ₩4,963 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,283 | ₩5,283 | ₩4,803 | ₩4,910 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,030 | ₩6,537 | ₩4,963 | ₩5,017 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,537 | ₩6,084 | ₩5,537 | ₩5,697 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,524 | ₩6,191 | ₩5,470 | ₩5,684 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,977 | ₩5,977 | ₩5,377 | ₩5,630 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,484 | ₩6,484 | ₩5,283 | ₩6,231 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,470 | ₩5,990 | ₩5,403 | ₩5,937 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,604 | ₩5,604 | ₩5,283 | ₩5,417 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,470 | ₩5,737 | ₩5,470 | ₩5,537 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,297 | ₩5,470 | ₩5,297 | ₩5,457 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,443 | ₩5,443 | ₩5,323 | ₩5,417 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,283 | ₩5,443 | ₩5,283 | ₩5,430 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,363 | ₩5,550 | ₩5,350 | ₩5,350 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,604 | ₩5,604 | ₩5,417 | ₩5,417 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,537 | ₩5,604 | ₩5,430 | ₩5,604 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,297 | ₩5,537 | ₩5,297 | ₩5,537 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,337 | ₩5,470 | ₩5,337 | ₩5,337 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,403 | ₩5,564 | ₩5,323 | ₩5,323 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,071 | ₩6,297 | ₩5,217 | ₩5,550 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,163 | ₩6,391 | ₩5,163 | ₩5,857 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,337 | ₩5,337 | ₩5,203 | ₩5,230 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,470 | ₩5,470 | ₩5,203 | ₩5,337 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,737 | ₩5,737 | ₩5,417 | ₩5,577 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,764 | ₩5,764 | ₩5,604 | ₩5,737 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,737 | ₩5,737 | ₩5,697 | ₩5,737 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,830 | ₩5,870 | ₩5,590 | ₩5,617 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,657 | ₩5,964 | ₩5,470 | ₩5,964 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,403 | ₩7,111 | ₩5,283 | ₩5,724 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,350 | ₩5,510 | ₩5,350 | ₩5,510 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,350 | ₩5,537 | ₩5,350 | ₩5,524 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,403 | ₩5,483 | ₩5,337 | ₩5,483 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,443 | ₩5,443 | ₩5,443 | ₩5,443 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,430 | ₩5,510 | ₩5,430 | ₩5,497 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,443 | ₩5,510 | ₩5,430 | ₩5,510 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,524 | ₩5,537 | ₩5,483 | ₩5,497 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,590 | ₩5,710 | ₩5,417 | ₩5,604 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,564 | ₩5,804 | ₩5,403 | ₩5,417 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,297 | ₩5,604 | ₩5,270 | ₩5,604 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,524 | ₩5,297 | ₩5,403 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,030 | ₩5,403 | ₩5,030 | ₩5,403 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,936 | ₩5,257 | ₩4,936 | ₩5,257 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,270 | ₩5,363 | ₩4,950 | ₩5,257 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,070 | ₩5,243 | ₩4,936 | ₩5,243 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,910 | ₩5,203 | ₩4,910 | ₩5,177 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,097 | ₩5,243 | ₩4,803 | ₩5,203 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,043 | ₩5,297 | ₩5,043 | ₩5,203 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,137 | ₩5,203 | ₩4,976 | ₩5,150 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,283 | ₩5,310 | ₩5,137 | ₩5,310 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,430 | ₩5,430 | ₩5,177 | ₩5,390 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,724 | ₩5,337 | ₩5,537 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,524 | ₩5,524 | ₩5,150 | ₩5,430 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,804 | ₩5,884 | ₩5,390 | ₩5,630 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,457 | ₩6,618 | ₩5,977 | ₩6,164 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,871 | ₩7,125 | ₩6,551 | ₩6,698 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,537 | ₩7,191 | ₩6,204 | ₩7,178 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,857 | ₩7,205 | ₩5,857 | ₩5,870 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,550 | ₩6,431 | ₩5,550 | ₩6,164 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,510 | ₩6,297 | ₩5,203 | ₩6,071 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,671 | ₩7,738 | ₩5,390 | ₩5,817 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,590 | ₩4,590 | ₩4,403 | ₩4,403 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,470 | ₩4,643 | ₩4,429 | ₩4,470 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,416 | ₩4,803 | ₩4,243 | ₩4,470 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,536 | ₩4,656 | ₩4,416 | ₩4,443 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,590 | ₩4,656 | ₩4,496 | ₩4,563 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,550 | ₩4,710 | ₩4,536 | ₩4,670 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,443 | ₩5,230 | ₩4,376 | ₩4,656 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,670 | ₩4,696 | ₩4,470 | ₩4,496 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,590 | ₩4,803 | ₩4,416 | ₩4,483 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,536 | ₩4,963 | ₩4,456 | ₩4,550 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,763 | ₩4,763 | ₩4,496 | ₩4,590 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,803 | ₩4,843 | ₩4,403 | ₩4,510 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,256 | ₩5,243 | ₩4,256 | ₩4,736 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,470 | ₩4,483 | ₩4,283 | ₩4,309 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,576 | ₩4,670 | ₩4,456 | ₩4,470 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,616 | ₩4,670 | ₩4,536 | ₩4,536 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,710 | ₩4,776 | ₩4,536 | ₩4,643 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,670 | ₩4,830 | ₩4,643 | ₩4,790 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,870 | ₩5,590 | ₩4,510 | ₩4,643 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,896 | ₩4,896 | ₩4,536 | ₩4,550 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,483 | ₩4,656 | ₩4,470 | ₩4,470 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,536 | ₩4,576 | ₩4,309 | ₩4,349 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,723 | ₩4,830 | ₩4,563 | ₩4,563 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,950 | ₩5,097 | ₩4,683 | ₩4,683 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,976 | ₩5,110 | ₩4,816 | ₩4,976 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,070 | ₩5,070 | ₩4,843 | ₩5,030 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,976 | ₩4,976 | ₩4,710 | ₩4,803 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,883 | ₩4,950 | ₩4,670 | ₩4,776 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,123 | ₩5,123 | ₩4,723 | ₩4,856 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,976 | ₩5,283 | ₩4,910 | ₩5,083 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,443 | ₩5,510 | ₩5,137 | ₩5,137 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,684 | ₩5,684 | ₩5,350 | ₩5,550 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,483 | ₩5,857 | ₩5,483 | ₩5,697 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,684 | ₩6,071 | ₩5,283 | ₩5,657 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,510 | ₩5,764 | ₩5,083 | ₩5,697 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,524 | ₩5,817 | ₩5,097 | ₩5,283 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,777 | ₩5,964 | ₩5,390 | ₩5,830 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,350 | ₩5,897 | ₩5,350 | ₩5,870 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,030 | ₩5,377 | ₩4,936 | ₩5,297 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,123 | ₩5,163 | ₩4,736 | ₩5,003 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,417 | ₩5,417 | ₩5,043 | ₩5,110 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,977 | ₩5,977 | ₩4,643 | ₩5,083 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,110 | ₩7,605 | ₩5,110 | ₩6,044 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,470 | ₩5,470 | ₩5,057 | ₩5,337 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,003 | ₩5,403 | ₩5,003 | ₩5,403 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,830 | ₩5,003 | ₩4,830 | ₩4,963 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,910 | ₩4,910 | ₩4,830 | ₩4,830 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,910 | ₩4,963 | ₩4,830 | ₩4,936 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,963 | ₩4,963 | ₩4,736 | ₩4,803 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,816 | ₩4,870 | ₩4,656 | ₩4,656 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,643 | ₩4,856 | ₩4,576 | ₩4,790 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,670 | ₩4,696 | ₩4,643 | ₩4,696 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,976 | ₩5,097 | ₩4,670 | ₩4,803 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,816 | ₩4,896 | ₩4,736 | ₩4,790 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,750 | ₩4,750 | ₩4,603 | ₩4,603 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,870 | ₩4,870 | ₩4,483 | ₩4,670 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,043 | ₩5,043 | ₩4,843 | ₩4,896 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,363 | ₩5,430 | ₩5,017 | ₩5,017 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,150 | ₩5,630 | ₩5,110 | ₩5,470 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,110 | ₩5,257 | ₩5,083 | ₩5,083 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,177 | ₩5,217 | ₩5,083 | ₩5,083 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,217 | ₩5,243 | ₩5,150 | ₩5,203 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,390 | ₩5,390 | ₩5,230 | ₩5,257 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,417 | ₩5,604 | ₩5,350 | ₩5,470 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,657 | ₩5,750 | ₩5,497 | ₩5,577 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,363 | ₩5,670 | ₩5,230 | ₩5,670 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,737 | ₩5,737 | ₩5,003 | ₩5,510 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,604 | ₩6,337 | ₩5,443 | ₩5,750 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,936 | ₩5,524 | ₩4,936 | ₩5,443 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,910 | ₩5,003 | ₩4,830 | ₩4,923 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,017 | ₩5,057 | ₩4,830 | ₩4,990 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,950 | ₩5,137 | ₩4,790 | ₩4,790 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,883 | ₩4,976 | ₩4,830 | ₩4,976 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,776 | ₩4,870 | ₩4,723 | ₩4,870 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,736 | ₩4,990 | ₩4,736 | ₩4,790 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,429 | ₩4,910 | ₩4,429 | ₩4,776 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,403 | ₩4,790 | ₩4,323 | ₩4,456 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,349 | ₩4,576 | ₩4,283 | ₩4,336 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,683 | ₩4,736 | ₩4,536 | ₩4,590 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,750 | ₩5,123 | ₩4,683 | ₩4,750 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,856 | ₩4,870 | ₩4,736 | ₩4,843 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,083 | ₩5,083 | ₩4,856 | ₩4,856 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,203 | ₩5,203 | ₩4,990 | ₩5,043 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,337 | ₩5,337 | ₩5,030 | ₩5,257 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,884 | ₩5,884 | ₩5,243 | ₩5,270 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,403 | ₩5,604 | ₩5,283 | ₩5,390 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,764 | ₩5,830 | ₩5,337 | ₩5,510 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,870 | ₩5,870 | ₩5,524 | ₩5,737 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,004 | ₩6,057 | ₩5,790 | ₩5,950 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,071 | ₩6,284 | ₩5,844 | ₩5,884 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,484 | ₩6,484 | ₩5,937 | ₩6,151 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,258 | ₩7,338 | ₩6,537 | ₩6,591 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,178 | ₩7,551 | ₩6,778 | ₩7,485 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,471 | ₩7,725 | ₩6,671 | ₩7,271 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,431 | ₩7,712 | ₩7,431 | ₩7,551 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,858 | ₩8,192 | ₩6,938 | ₩7,431 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,472 | ₩8,539 | ₩7,632 | ₩7,805 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,259 | ₩8,565 | ₩8,085 | ₩8,512 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,352 | ₩8,579 | ₩7,698 | ₩8,499 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,005 | ₩8,432 | ₩7,738 | ₩8,365 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,205 | ₩8,512 | ₩7,832 | ₩8,245 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,445 | ₩8,792 | ₩7,765 | ₩8,672 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,712 | ₩8,632 | ₩7,498 | ₩7,925 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,806 | ₩9,259 | ₩8,165 | ₩8,205 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,872 | ₩9,606 | ₩8,272 | ₩9,112 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,139 | ₩10,740 | ₩8,939 | ₩9,259 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,645 | ₩10,940 | ₩7,978 | ₩9,566 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,151 | ₩7,311 | ₩6,604 | ₩6,644 | -7.09% | 6만 |
|---|