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 | ₩5,460 | ₩6,008 | ₩5,339 | ₩5,339 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,206 | ₩5,446 | ₩5,152 | ₩5,313 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,152 | ₩5,473 | ₩5,152 | ₩5,473 | +6.23% | 800 |
| 2026.10.06 | ₩5,246 | ₩5,246 | ₩5,246 | ₩5,246 | 0.00% | 500 |
| 2026.10.05 | ₩5,259 | ₩5,259 | ₩5,179 | ₩5,179 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,179 | ₩5,339 | ₩5,152 | ₩5,165 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,246 | ₩5,246 | ₩5,112 | ₩5,219 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,339 | ₩5,339 | ₩5,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,339 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,272 | ₩5,353 | ₩5,246 | ₩5,339 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,246 | ₩5,433 | ₩5,246 | ₩5,246 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,152 | ₩5,647 | ₩5,152 | ₩5,460 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,353 | ₩5,487 | ₩5,112 | ₩5,112 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,085 | ₩5,473 | ₩4,884 | ₩5,098 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,219 | ₩5,353 | ₩4,991 | ₩5,045 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,045 | ₩5,219 | ₩4,991 | ₩4,991 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,098 | ₩5,098 | ₩5,098 | ₩5,098 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,219 | ₩5,420 | ₩4,951 | ₩5,112 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,219 | ₩5,232 | ₩4,965 | ₩4,965 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,165 | ₩5,165 | ₩5,058 | ₩5,058 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,139 | ₩5,139 | ₩5,139 | ₩5,139 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,313 | ₩5,500 | ₩5,139 | ₩5,326 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,139 | ₩5,139 | ₩5,112 | ₩5,112 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,219 | ₩5,219 | ₩5,219 | ₩5,219 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,112 | ₩5,272 | ₩5,112 | ₩5,272 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,206 | ₩5,326 | ₩5,206 | ₩5,232 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,112 | ₩5,393 | ₩5,112 | ₩5,393 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,139 | ₩5,406 | ₩5,112 | ₩5,219 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,246 | ₩5,259 | ₩5,219 | ₩5,219 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,286 | ₩5,420 | ₩5,286 | ₩5,420 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,313 | ₩5,420 | ₩5,313 | ₩5,420 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,299 | ₩5,487 | ₩5,299 | ₩5,487 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,406 | ₩5,420 | ₩5,406 | ₩5,406 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,473 | ₩5,634 | ₩5,286 | ₩5,473 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,460 | ₩5,661 | ₩5,460 | ₩5,661 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,875 | ₩5,875 | ₩5,460 | ₩5,460 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,607 | ₩5,714 | ₩5,513 | ₩5,714 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,500 | ₩5,527 | ₩5,500 | ₩5,527 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,513 | ₩5,674 | ₩5,500 | ₩5,580 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,567 | ₩5,567 | ₩5,286 | ₩5,487 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,607 | ₩5,607 | ₩5,567 | ₩5,580 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,460 | ₩5,607 | ₩5,420 | ₩5,567 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,433 | ₩5,620 | ₩5,299 | ₩5,460 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,500 | ₩5,741 | ₩5,420 | ₩5,433 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,299 | ₩5,607 | ₩5,098 | ₩5,313 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,701 | ₩5,259 | ₩5,487 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,232 | ₩5,366 | ₩5,085 | ₩5,085 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,072 | ₩5,420 | ₩5,018 | ₩5,379 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,951 | ₩5,072 | ₩4,911 | ₩4,991 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩5,005 | ₩5,005 | ₩4,925 | ₩4,938 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,844 | ₩4,844 | ₩4,844 | ₩4,844 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,831 | ₩4,991 | ₩4,831 | ₩4,991 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,831 | ₩5,112 | ₩4,777 | ₩4,965 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,871 | ₩4,871 | ₩4,831 | ₩4,831 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,951 | ₩5,085 | ₩4,925 | ₩4,925 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,058 | ₩5,313 | ₩4,951 | ₩5,232 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,165 | ₩5,366 | ₩5,085 | ₩5,085 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,085 | ₩5,647 | ₩4,965 | ₩5,473 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,804 | ₩5,246 | ₩4,804 | ₩5,219 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,817 | ₩4,844 | ₩4,764 | ₩4,844 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,978 | ₩5,005 | ₩4,817 | ₩4,817 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,085 | ₩5,112 | ₩4,978 | ₩4,991 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,112 | ₩5,112 | ₩4,978 | ₩5,112 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,978 | ₩5,098 | ₩4,978 | ₩5,032 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,045 | ₩5,152 | ₩5,005 | ₩5,152 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,978 | ₩5,326 | ₩4,978 | ₩5,152 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,045 | ₩5,072 | ₩5,045 | ₩5,072 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩5,005 | ₩5,179 | ₩4,991 | ₩4,991 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,898 | ₩5,112 | ₩4,898 | ₩5,045 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,339 | ₩5,339 | ₩5,058 | ₩5,139 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,045 | ₩5,339 | ₩5,032 | ₩5,299 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,219 | ₩5,272 | ₩5,032 | ₩5,219 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,259 | ₩5,500 | ₩5,005 | ₩5,085 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,299 | ₩5,446 | ₩5,085 | ₩5,446 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,085 | ₩5,272 | ₩4,938 | ₩5,272 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,553 | ₩5,553 | ₩5,045 | ₩5,125 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,420 | ₩5,500 | ₩5,272 | ₩5,500 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,527 | ₩5,594 | ₩5,366 | ₩5,594 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,661 | ₩5,661 | ₩5,299 | ₩5,634 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,420 | ₩5,995 | ₩5,219 | ₩5,754 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,299 | ₩5,326 | ₩5,058 | ₩5,326 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,406 | ₩5,406 | ₩5,125 | ₩5,272 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,951 | ₩5,781 | ₩4,951 | ₩5,393 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,791 | ₩5,152 | ₩4,751 | ₩4,978 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,299 | ₩5,299 | ₩4,817 | ₩4,925 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,049 | ₩6,557 | ₩4,978 | ₩5,032 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,553 | ₩6,102 | ₩5,553 | ₩5,714 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,540 | ₩6,209 | ₩5,487 | ₩5,701 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,995 | ₩5,995 | ₩5,393 | ₩5,647 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,504 | ₩6,504 | ₩5,299 | ₩6,249 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,487 | ₩6,008 | ₩5,420 | ₩5,955 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,620 | ₩5,620 | ₩5,299 | ₩5,433 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,487 | ₩5,754 | ₩5,487 | ₩5,553 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,313 | ₩5,487 | ₩5,313 | ₩5,473 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,460 | ₩5,460 | ₩5,339 | ₩5,433 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,299 | ₩5,460 | ₩5,299 | ₩5,446 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,379 | ₩5,567 | ₩5,366 | ₩5,366 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,620 | ₩5,620 | ₩5,433 | ₩5,433 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,553 | ₩5,620 | ₩5,446 | ₩5,620 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,313 | ₩5,553 | ₩5,313 | ₩5,553 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,353 | ₩5,487 | ₩5,353 | ₩5,353 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,580 | ₩5,339 | ₩5,339 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,089 | ₩6,316 | ₩5,232 | ₩5,567 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,179 | ₩6,410 | ₩5,179 | ₩5,875 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,353 | ₩5,353 | ₩5,219 | ₩5,246 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,487 | ₩5,487 | ₩5,219 | ₩5,353 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,754 | ₩5,754 | ₩5,433 | ₩5,594 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,781 | ₩5,781 | ₩5,620 | ₩5,754 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,754 | ₩5,754 | ₩5,714 | ₩5,754 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,848 | ₩5,888 | ₩5,607 | ₩5,634 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,674 | ₩5,982 | ₩5,487 | ₩5,982 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,420 | ₩7,132 | ₩5,299 | ₩5,741 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,366 | ₩5,527 | ₩5,366 | ₩5,527 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,366 | ₩5,553 | ₩5,366 | ₩5,540 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,420 | ₩5,500 | ₩5,353 | ₩5,500 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,460 | ₩5,460 | ₩5,460 | ₩5,460 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,446 | ₩5,527 | ₩5,446 | ₩5,513 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,460 | ₩5,527 | ₩5,446 | ₩5,527 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,540 | ₩5,553 | ₩5,500 | ₩5,513 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,607 | ₩5,727 | ₩5,433 | ₩5,620 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,580 | ₩5,821 | ₩5,420 | ₩5,433 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,313 | ₩5,620 | ₩5,286 | ₩5,620 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,313 | ₩5,540 | ₩5,313 | ₩5,420 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,045 | ₩5,420 | ₩5,045 | ₩5,420 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,951 | ₩5,272 | ₩4,951 | ₩5,272 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,286 | ₩5,379 | ₩4,965 | ₩5,272 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,085 | ₩5,259 | ₩4,951 | ₩5,259 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,925 | ₩5,219 | ₩4,925 | ₩5,192 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,112 | ₩5,259 | ₩4,817 | ₩5,219 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,058 | ₩5,313 | ₩5,058 | ₩5,219 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,152 | ₩5,219 | ₩4,991 | ₩5,165 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,299 | ₩5,326 | ₩5,152 | ₩5,326 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,446 | ₩5,446 | ₩5,192 | ₩5,406 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,406 | ₩5,741 | ₩5,353 | ₩5,553 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,540 | ₩5,540 | ₩5,165 | ₩5,446 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,821 | ₩5,901 | ₩5,406 | ₩5,647 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,477 | ₩6,637 | ₩5,995 | ₩6,182 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,892 | ₩7,146 | ₩6,570 | ₩6,718 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,557 | ₩7,213 | ₩6,223 | ₩7,199 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,875 | ₩7,226 | ₩5,875 | ₩5,888 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,567 | ₩6,450 | ₩5,567 | ₩6,182 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,527 | ₩6,316 | ₩5,219 | ₩6,089 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,691 | ₩7,761 | ₩5,406 | ₩5,834 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,603 | ₩4,603 | ₩4,416 | ₩4,416 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,483 | ₩4,657 | ₩4,443 | ₩4,483 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,429 | ₩4,817 | ₩4,255 | ₩4,483 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,550 | ₩4,670 | ₩4,429 | ₩4,456 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,603 | ₩4,670 | ₩4,510 | ₩4,577 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,563 | ₩4,724 | ₩4,550 | ₩4,684 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,456 | ₩5,246 | ₩4,389 | ₩4,670 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,684 | ₩4,710 | ₩4,483 | ₩4,510 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,603 | ₩4,817 | ₩4,429 | ₩4,496 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,550 | ₩4,978 | ₩4,470 | ₩4,563 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,777 | ₩4,777 | ₩4,510 | ₩4,603 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,817 | ₩4,858 | ₩4,416 | ₩4,523 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,269 | ₩5,259 | ₩4,269 | ₩4,751 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,483 | ₩4,496 | ₩4,296 | ₩4,322 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,590 | ₩4,684 | ₩4,470 | ₩4,483 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,630 | ₩4,684 | ₩4,550 | ₩4,550 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,724 | ₩4,791 | ₩4,550 | ₩4,657 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,684 | ₩4,844 | ₩4,657 | ₩4,804 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,884 | ₩5,607 | ₩4,523 | ₩4,657 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,911 | ₩4,911 | ₩4,550 | ₩4,563 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,496 | ₩4,670 | ₩4,483 | ₩4,483 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,550 | ₩4,590 | ₩4,322 | ₩4,362 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,737 | ₩4,844 | ₩4,577 | ₩4,577 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,965 | ₩5,112 | ₩4,697 | ₩4,697 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,991 | ₩5,125 | ₩4,831 | ₩4,991 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,085 | ₩5,085 | ₩4,858 | ₩5,045 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,991 | ₩4,991 | ₩4,724 | ₩4,817 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,898 | ₩4,965 | ₩4,684 | ₩4,791 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,139 | ₩5,139 | ₩4,737 | ₩4,871 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,991 | ₩5,299 | ₩4,925 | ₩5,098 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,460 | ₩5,527 | ₩5,152 | ₩5,152 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,701 | ₩5,701 | ₩5,366 | ₩5,567 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,500 | ₩5,875 | ₩5,500 | ₩5,714 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,701 | ₩6,089 | ₩5,299 | ₩5,674 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,527 | ₩5,781 | ₩5,098 | ₩5,714 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,540 | ₩5,834 | ₩5,112 | ₩5,299 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,794 | ₩5,982 | ₩5,406 | ₩5,848 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,366 | ₩5,915 | ₩5,366 | ₩5,888 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,045 | ₩5,393 | ₩4,951 | ₩5,313 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,139 | ₩5,179 | ₩4,751 | ₩5,018 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,433 | ₩5,433 | ₩5,058 | ₩5,125 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,995 | ₩5,995 | ₩4,657 | ₩5,098 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,125 | ₩7,628 | ₩5,125 | ₩6,062 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,487 | ₩5,487 | ₩5,072 | ₩5,353 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,018 | ₩5,420 | ₩5,018 | ₩5,420 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,844 | ₩5,018 | ₩4,844 | ₩4,978 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,925 | ₩4,925 | ₩4,844 | ₩4,844 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,925 | ₩4,978 | ₩4,844 | ₩4,951 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,978 | ₩4,978 | ₩4,751 | ₩4,817 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,831 | ₩4,884 | ₩4,670 | ₩4,670 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,657 | ₩4,871 | ₩4,590 | ₩4,804 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,684 | ₩4,710 | ₩4,657 | ₩4,710 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,991 | ₩5,112 | ₩4,684 | ₩4,817 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,831 | ₩4,911 | ₩4,751 | ₩4,804 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,764 | ₩4,764 | ₩4,617 | ₩4,617 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,884 | ₩4,884 | ₩4,496 | ₩4,684 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,058 | ₩5,058 | ₩4,858 | ₩4,911 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,379 | ₩5,446 | ₩5,032 | ₩5,032 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,165 | ₩5,647 | ₩5,125 | ₩5,487 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,125 | ₩5,272 | ₩5,098 | ₩5,098 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,192 | ₩5,232 | ₩5,098 | ₩5,098 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,286 | ₩5,286 | ₩5,286 | ₩5,286 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,232 | ₩5,259 | ₩5,165 | ₩5,219 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,406 | ₩5,406 | ₩5,246 | ₩5,272 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,433 | ₩5,620 | ₩5,366 | ₩5,487 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,674 | ₩5,768 | ₩5,513 | ₩5,594 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,379 | ₩5,687 | ₩5,246 | ₩5,687 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,754 | ₩5,754 | ₩5,018 | ₩5,527 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,620 | ₩6,356 | ₩5,460 | ₩5,768 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,951 | ₩5,540 | ₩4,951 | ₩5,460 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,925 | ₩5,018 | ₩4,844 | ₩4,938 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,032 | ₩5,072 | ₩4,844 | ₩5,005 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,965 | ₩5,152 | ₩4,804 | ₩4,804 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,898 | ₩4,991 | ₩4,844 | ₩4,991 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,791 | ₩4,884 | ₩4,737 | ₩4,884 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,751 | ₩5,005 | ₩4,751 | ₩4,804 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,443 | ₩4,925 | ₩4,443 | ₩4,791 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,416 | ₩4,804 | ₩4,336 | ₩4,470 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,362 | ₩4,590 | ₩4,296 | ₩4,349 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,697 | ₩4,751 | ₩4,550 | ₩4,603 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,764 | ₩5,139 | ₩4,697 | ₩4,764 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,871 | ₩4,884 | ₩4,751 | ₩4,858 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,098 | ₩5,098 | ₩4,871 | ₩4,871 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,219 | ₩5,219 | ₩5,005 | ₩5,058 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,353 | ₩5,353 | ₩5,045 | ₩5,272 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,901 | ₩5,901 | ₩5,259 | ₩5,286 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,620 | ₩5,299 | ₩5,406 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,781 | ₩5,848 | ₩5,353 | ₩5,527 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,888 | ₩5,888 | ₩5,540 | ₩5,754 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,022 | ₩6,075 | ₩5,808 | ₩5,968 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,089 | ₩6,303 | ₩5,861 | ₩5,901 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,504 | ₩6,504 | ₩5,955 | ₩6,169 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,280 | ₩7,360 | ₩6,557 | ₩6,611 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,199 | ₩7,574 | ₩6,798 | ₩7,507 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,494 | ₩7,748 | ₩6,691 | ₩7,293 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,454 | ₩7,735 | ₩7,454 | ₩7,574 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,882 | ₩8,216 | ₩6,959 | ₩7,454 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,497 | ₩8,564 | ₩7,654 | ₩7,828 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,283 | ₩8,591 | ₩8,109 | ₩8,538 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,377 | ₩8,604 | ₩7,721 | ₩8,524 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,029 | ₩8,457 | ₩7,761 | ₩8,390 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,230 | ₩8,538 | ₩7,855 | ₩8,270 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,471 | ₩8,819 | ₩7,788 | ₩8,698 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,735 | ₩8,658 | ₩7,521 | ₩7,949 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,832 | ₩9,287 | ₩8,190 | ₩8,230 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,899 | ₩9,635 | ₩8,297 | ₩9,140 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,167 | ₩10,772 | ₩8,966 | ₩9,287 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,671 | ₩10,973 | ₩8,002 | ₩9,595 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,173 | ₩7,333 | ₩6,624 | ₩6,664 | -7.09% | 6만 |
|---|