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 | ₩5,461 | ₩6,010 | ₩5,340 | ₩5,340 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,207 | ₩5,448 | ₩5,153 | ₩5,314 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,153 | ₩5,474 | ₩5,153 | ₩5,474 | +6.23% | 800 |
| 2026.10.06 | ₩5,247 | ₩5,247 | ₩5,247 | ₩5,247 | 0.00% | 500 |
| 2026.10.05 | ₩5,260 | ₩5,260 | ₩5,180 | ₩5,180 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,180 | ₩5,340 | ₩5,153 | ₩5,166 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,247 | ₩5,247 | ₩5,113 | ₩5,220 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,340 | ₩5,340 | ₩5,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,340 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,274 | ₩5,354 | ₩5,247 | ₩5,340 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,247 | ₩5,434 | ₩5,247 | ₩5,247 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,153 | ₩5,648 | ₩5,153 | ₩5,461 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,354 | ₩5,488 | ₩5,113 | ₩5,113 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,086 | ₩5,474 | ₩4,885 | ₩5,100 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,220 | ₩5,354 | ₩4,992 | ₩5,046 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,046 | ₩5,220 | ₩4,992 | ₩4,992 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,220 | ₩5,421 | ₩4,952 | ₩5,113 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,220 | ₩5,233 | ₩4,966 | ₩4,966 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,166 | ₩5,166 | ₩5,059 | ₩5,059 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,140 | ₩5,140 | ₩5,140 | ₩5,140 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,314 | ₩5,501 | ₩5,140 | ₩5,327 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,140 | ₩5,140 | ₩5,113 | ₩5,113 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,220 | ₩5,220 | ₩5,220 | ₩5,220 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,113 | ₩5,274 | ₩5,113 | ₩5,274 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,207 | ₩5,327 | ₩5,207 | ₩5,233 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,113 | ₩5,394 | ₩5,113 | ₩5,394 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,140 | ₩5,407 | ₩5,113 | ₩5,220 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,247 | ₩5,260 | ₩5,220 | ₩5,220 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,287 | ₩5,421 | ₩5,287 | ₩5,421 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,314 | ₩5,421 | ₩5,314 | ₩5,421 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,300 | ₩5,488 | ₩5,300 | ₩5,488 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,407 | ₩5,421 | ₩5,407 | ₩5,407 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,474 | ₩5,635 | ₩5,287 | ₩5,474 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,461 | ₩5,662 | ₩5,461 | ₩5,662 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,876 | ₩5,876 | ₩5,461 | ₩5,461 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,608 | ₩5,715 | ₩5,514 | ₩5,715 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,501 | ₩5,528 | ₩5,501 | ₩5,528 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,514 | ₩5,675 | ₩5,501 | ₩5,581 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,568 | ₩5,568 | ₩5,287 | ₩5,488 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,608 | ₩5,608 | ₩5,568 | ₩5,581 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,461 | ₩5,608 | ₩5,421 | ₩5,568 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,434 | ₩5,622 | ₩5,300 | ₩5,461 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,501 | ₩5,742 | ₩5,421 | ₩5,434 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,300 | ₩5,608 | ₩5,100 | ₩5,314 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,461 | ₩5,702 | ₩5,260 | ₩5,488 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,233 | ₩5,367 | ₩5,086 | ₩5,086 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,073 | ₩5,421 | ₩5,019 | ₩5,381 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,952 | ₩5,073 | ₩4,912 | ₩4,992 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩5,006 | ₩5,006 | ₩4,926 | ₩4,939 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,845 | ₩4,845 | ₩4,845 | ₩4,845 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,832 | ₩4,992 | ₩4,832 | ₩4,992 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,832 | ₩5,113 | ₩4,778 | ₩4,966 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,872 | ₩4,872 | ₩4,832 | ₩4,832 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,952 | ₩5,086 | ₩4,926 | ₩4,926 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,059 | ₩5,314 | ₩4,952 | ₩5,233 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,166 | ₩5,367 | ₩5,086 | ₩5,086 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,086 | ₩5,648 | ₩4,966 | ₩5,474 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,805 | ₩5,247 | ₩4,805 | ₩5,220 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,818 | ₩4,845 | ₩4,765 | ₩4,845 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,979 | ₩5,006 | ₩4,818 | ₩4,818 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,086 | ₩5,113 | ₩4,979 | ₩4,992 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,113 | ₩5,113 | ₩4,979 | ₩5,113 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,979 | ₩5,100 | ₩4,979 | ₩5,033 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,046 | ₩5,153 | ₩5,006 | ₩5,153 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,979 | ₩5,327 | ₩4,979 | ₩5,153 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,046 | ₩5,073 | ₩5,046 | ₩5,073 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩5,006 | ₩5,180 | ₩4,992 | ₩4,992 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,899 | ₩5,113 | ₩4,899 | ₩5,046 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,340 | ₩5,059 | ₩5,140 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,046 | ₩5,340 | ₩5,033 | ₩5,300 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,220 | ₩5,274 | ₩5,033 | ₩5,220 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,260 | ₩5,501 | ₩5,006 | ₩5,086 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,300 | ₩5,448 | ₩5,086 | ₩5,448 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,086 | ₩5,274 | ₩4,939 | ₩5,274 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,555 | ₩5,555 | ₩5,046 | ₩5,126 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,421 | ₩5,501 | ₩5,274 | ₩5,501 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,528 | ₩5,595 | ₩5,367 | ₩5,595 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,662 | ₩5,662 | ₩5,300 | ₩5,635 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,421 | ₩5,996 | ₩5,220 | ₩5,755 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,300 | ₩5,327 | ₩5,059 | ₩5,327 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,407 | ₩5,407 | ₩5,126 | ₩5,274 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,952 | ₩5,782 | ₩4,952 | ₩5,394 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,792 | ₩5,153 | ₩4,752 | ₩4,979 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,300 | ₩5,300 | ₩4,818 | ₩4,926 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,050 | ₩6,559 | ₩4,979 | ₩5,033 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,555 | ₩6,103 | ₩5,555 | ₩5,715 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,541 | ₩6,211 | ₩5,488 | ₩5,702 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,996 | ₩5,996 | ₩5,394 | ₩5,648 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,505 | ₩6,505 | ₩5,300 | ₩6,251 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,488 | ₩6,010 | ₩5,421 | ₩5,956 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,622 | ₩5,622 | ₩5,300 | ₩5,434 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,488 | ₩5,755 | ₩5,488 | ₩5,555 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,314 | ₩5,488 | ₩5,314 | ₩5,474 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,461 | ₩5,461 | ₩5,340 | ₩5,434 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,300 | ₩5,461 | ₩5,300 | ₩5,448 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,381 | ₩5,568 | ₩5,367 | ₩5,367 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,622 | ₩5,622 | ₩5,434 | ₩5,434 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,555 | ₩5,622 | ₩5,448 | ₩5,622 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,314 | ₩5,555 | ₩5,314 | ₩5,555 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,354 | ₩5,488 | ₩5,354 | ₩5,354 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,421 | ₩5,581 | ₩5,340 | ₩5,340 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,090 | ₩6,318 | ₩5,233 | ₩5,568 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,180 | ₩6,411 | ₩5,180 | ₩5,876 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,354 | ₩5,354 | ₩5,220 | ₩5,247 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,488 | ₩5,488 | ₩5,220 | ₩5,354 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,755 | ₩5,755 | ₩5,434 | ₩5,595 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,782 | ₩5,782 | ₩5,622 | ₩5,755 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,755 | ₩5,755 | ₩5,715 | ₩5,755 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,849 | ₩5,889 | ₩5,608 | ₩5,635 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,675 | ₩5,983 | ₩5,488 | ₩5,983 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,421 | ₩7,134 | ₩5,300 | ₩5,742 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,367 | ₩5,528 | ₩5,367 | ₩5,528 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,367 | ₩5,555 | ₩5,367 | ₩5,541 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,421 | ₩5,501 | ₩5,354 | ₩5,501 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,461 | ₩5,461 | ₩5,461 | ₩5,461 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,448 | ₩5,528 | ₩5,448 | ₩5,514 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,461 | ₩5,528 | ₩5,448 | ₩5,528 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,541 | ₩5,555 | ₩5,501 | ₩5,514 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,608 | ₩5,729 | ₩5,434 | ₩5,622 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,581 | ₩5,822 | ₩5,421 | ₩5,434 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,314 | ₩5,622 | ₩5,287 | ₩5,622 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,314 | ₩5,541 | ₩5,314 | ₩5,421 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,046 | ₩5,421 | ₩5,046 | ₩5,421 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,952 | ₩5,274 | ₩4,952 | ₩5,274 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,287 | ₩5,381 | ₩4,966 | ₩5,274 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,086 | ₩5,260 | ₩4,952 | ₩5,260 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,926 | ₩5,220 | ₩4,926 | ₩5,193 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,113 | ₩5,260 | ₩4,818 | ₩5,220 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,059 | ₩5,314 | ₩5,059 | ₩5,220 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,153 | ₩5,220 | ₩4,992 | ₩5,166 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,300 | ₩5,327 | ₩5,153 | ₩5,327 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,448 | ₩5,448 | ₩5,193 | ₩5,407 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,407 | ₩5,742 | ₩5,354 | ₩5,555 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,541 | ₩5,541 | ₩5,166 | ₩5,448 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,822 | ₩5,903 | ₩5,407 | ₩5,648 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,478 | ₩6,639 | ₩5,996 | ₩6,184 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,893 | ₩7,147 | ₩6,572 | ₩6,719 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,559 | ₩7,214 | ₩6,224 | ₩7,201 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,876 | ₩7,228 | ₩5,876 | ₩5,889 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,568 | ₩6,451 | ₩5,568 | ₩6,184 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,528 | ₩6,318 | ₩5,220 | ₩6,090 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,692 | ₩7,763 | ₩5,407 | ₩5,836 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,604 | ₩4,604 | ₩4,417 | ₩4,417 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,484 | ₩4,658 | ₩4,444 | ₩4,484 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,430 | ₩4,818 | ₩4,256 | ₩4,484 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,551 | ₩4,671 | ₩4,430 | ₩4,457 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,604 | ₩4,671 | ₩4,511 | ₩4,578 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,564 | ₩4,725 | ₩4,551 | ₩4,685 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,457 | ₩5,247 | ₩4,390 | ₩4,671 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,685 | ₩4,711 | ₩4,484 | ₩4,511 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,604 | ₩4,818 | ₩4,430 | ₩4,497 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,551 | ₩4,979 | ₩4,470 | ₩4,564 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,778 | ₩4,778 | ₩4,511 | ₩4,604 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,818 | ₩4,859 | ₩4,417 | ₩4,524 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,270 | ₩5,260 | ₩4,270 | ₩4,752 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,484 | ₩4,497 | ₩4,296 | ₩4,323 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,591 | ₩4,685 | ₩4,470 | ₩4,484 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,631 | ₩4,685 | ₩4,551 | ₩4,551 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,725 | ₩4,792 | ₩4,551 | ₩4,658 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,685 | ₩4,845 | ₩4,658 | ₩4,805 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,885 | ₩5,608 | ₩4,524 | ₩4,658 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,912 | ₩4,912 | ₩4,551 | ₩4,564 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,497 | ₩4,671 | ₩4,484 | ₩4,484 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,551 | ₩4,591 | ₩4,323 | ₩4,363 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,738 | ₩4,845 | ₩4,578 | ₩4,578 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,966 | ₩5,113 | ₩4,698 | ₩4,698 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,992 | ₩5,126 | ₩4,832 | ₩4,992 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,086 | ₩5,086 | ₩4,859 | ₩5,046 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,992 | ₩4,992 | ₩4,725 | ₩4,818 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,899 | ₩4,966 | ₩4,685 | ₩4,792 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,140 | ₩5,140 | ₩4,738 | ₩4,872 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,992 | ₩5,300 | ₩4,926 | ₩5,100 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,461 | ₩5,528 | ₩5,153 | ₩5,153 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,702 | ₩5,702 | ₩5,367 | ₩5,568 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,501 | ₩5,876 | ₩5,501 | ₩5,715 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,702 | ₩6,090 | ₩5,300 | ₩5,675 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,528 | ₩5,782 | ₩5,100 | ₩5,715 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,541 | ₩5,836 | ₩5,113 | ₩5,300 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,796 | ₩5,983 | ₩5,407 | ₩5,849 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,367 | ₩5,916 | ₩5,367 | ₩5,889 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,046 | ₩5,394 | ₩4,952 | ₩5,314 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,140 | ₩5,180 | ₩4,752 | ₩5,019 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,434 | ₩5,434 | ₩5,059 | ₩5,126 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,996 | ₩5,996 | ₩4,658 | ₩5,100 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,126 | ₩7,629 | ₩5,126 | ₩6,063 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,488 | ₩5,488 | ₩5,073 | ₩5,354 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,019 | ₩5,421 | ₩5,019 | ₩5,421 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,845 | ₩5,019 | ₩4,845 | ₩4,979 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,926 | ₩4,926 | ₩4,845 | ₩4,845 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,926 | ₩4,979 | ₩4,845 | ₩4,952 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,979 | ₩4,979 | ₩4,752 | ₩4,818 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,832 | ₩4,885 | ₩4,671 | ₩4,671 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,658 | ₩4,872 | ₩4,591 | ₩4,805 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,685 | ₩4,711 | ₩4,658 | ₩4,711 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,992 | ₩5,113 | ₩4,685 | ₩4,818 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,832 | ₩4,912 | ₩4,752 | ₩4,805 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,765 | ₩4,765 | ₩4,618 | ₩4,618 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,885 | ₩4,885 | ₩4,497 | ₩4,685 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,059 | ₩5,059 | ₩4,859 | ₩4,912 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,381 | ₩5,448 | ₩5,033 | ₩5,033 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,166 | ₩5,648 | ₩5,126 | ₩5,488 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,126 | ₩5,274 | ₩5,100 | ₩5,100 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,193 | ₩5,233 | ₩5,100 | ₩5,100 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,287 | ₩5,287 | ₩5,287 | ₩5,287 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,233 | ₩5,260 | ₩5,166 | ₩5,220 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,407 | ₩5,407 | ₩5,247 | ₩5,274 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,434 | ₩5,622 | ₩5,367 | ₩5,488 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,675 | ₩5,769 | ₩5,514 | ₩5,595 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,381 | ₩5,688 | ₩5,247 | ₩5,688 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,755 | ₩5,755 | ₩5,019 | ₩5,528 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,622 | ₩6,358 | ₩5,461 | ₩5,769 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,952 | ₩5,541 | ₩4,952 | ₩5,461 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,926 | ₩5,019 | ₩4,845 | ₩4,939 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,033 | ₩5,073 | ₩4,845 | ₩5,006 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,966 | ₩5,153 | ₩4,805 | ₩4,805 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,899 | ₩4,992 | ₩4,845 | ₩4,992 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,792 | ₩4,885 | ₩4,738 | ₩4,885 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,752 | ₩5,006 | ₩4,752 | ₩4,805 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,444 | ₩4,926 | ₩4,444 | ₩4,792 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,417 | ₩4,805 | ₩4,337 | ₩4,470 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,363 | ₩4,591 | ₩4,296 | ₩4,350 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,698 | ₩4,752 | ₩4,551 | ₩4,604 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,765 | ₩5,140 | ₩4,698 | ₩4,765 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,872 | ₩4,885 | ₩4,752 | ₩4,859 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,100 | ₩5,100 | ₩4,872 | ₩4,872 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,220 | ₩5,220 | ₩5,006 | ₩5,059 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,354 | ₩5,354 | ₩5,046 | ₩5,274 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,903 | ₩5,903 | ₩5,260 | ₩5,287 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,421 | ₩5,622 | ₩5,300 | ₩5,407 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,782 | ₩5,849 | ₩5,354 | ₩5,528 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,889 | ₩5,889 | ₩5,541 | ₩5,755 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,023 | ₩6,077 | ₩5,809 | ₩5,970 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,090 | ₩6,304 | ₩5,862 | ₩5,903 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,505 | ₩6,505 | ₩5,956 | ₩6,170 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,281 | ₩7,362 | ₩6,559 | ₩6,612 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,201 | ₩7,576 | ₩6,799 | ₩7,509 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,495 | ₩7,750 | ₩6,692 | ₩7,295 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,455 | ₩7,736 | ₩7,455 | ₩7,576 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,884 | ₩8,218 | ₩6,960 | ₩7,455 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,499 | ₩8,566 | ₩7,656 | ₩7,830 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,285 | ₩8,593 | ₩8,111 | ₩8,539 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,379 | ₩8,606 | ₩7,723 | ₩8,526 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,031 | ₩8,459 | ₩7,763 | ₩8,392 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,232 | ₩8,539 | ₩7,857 | ₩8,272 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,473 | ₩8,821 | ₩7,790 | ₩8,700 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,736 | ₩8,660 | ₩7,522 | ₩7,951 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,834 | ₩9,289 | ₩8,191 | ₩8,232 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,901 | ₩9,637 | ₩8,299 | ₩9,142 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,169 | ₩10,775 | ₩8,968 | ₩9,289 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,673 | ₩10,975 | ₩8,004 | ₩9,597 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,174 | ₩7,335 | ₩6,625 | ₩6,666 | -7.09% | 6만 |
|---|