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 | ₩5,471 | ₩6,021 | ₩5,350 | ₩5,350 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,216 | ₩5,457 | ₩5,162 | ₩5,323 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,162 | ₩5,484 | ₩5,162 | ₩5,484 | +6.23% | 800 |
| 2026.10.06 | ₩5,256 | ₩5,256 | ₩5,256 | ₩5,256 | 0.00% | 500 |
| 2026.10.05 | ₩5,270 | ₩5,270 | ₩5,189 | ₩5,189 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,189 | ₩5,350 | ₩5,162 | ₩5,176 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,256 | ₩5,256 | ₩5,122 | ₩5,230 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,350 | ₩5,350 | ₩5,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,350 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,283 | ₩5,364 | ₩5,256 | ₩5,350 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,256 | ₩5,444 | ₩5,256 | ₩5,256 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,162 | ₩5,659 | ₩5,162 | ₩5,471 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,364 | ₩5,498 | ₩5,122 | ₩5,122 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,095 | ₩5,484 | ₩4,894 | ₩5,109 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,230 | ₩5,364 | ₩5,002 | ₩5,055 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,055 | ₩5,230 | ₩5,002 | ₩5,002 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,230 | ₩5,431 | ₩4,961 | ₩5,122 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,230 | ₩5,243 | ₩4,975 | ₩4,975 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,176 | ₩5,176 | ₩5,069 | ₩5,069 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,149 | ₩5,149 | ₩5,149 | ₩5,149 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,323 | ₩5,511 | ₩5,149 | ₩5,337 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,149 | ₩5,149 | ₩5,122 | ₩5,122 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,122 | ₩5,283 | ₩5,122 | ₩5,283 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,216 | ₩5,337 | ₩5,216 | ₩5,243 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,122 | ₩5,404 | ₩5,122 | ₩5,404 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,149 | ₩5,417 | ₩5,122 | ₩5,230 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,256 | ₩5,270 | ₩5,230 | ₩5,230 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,297 | ₩5,431 | ₩5,297 | ₩5,431 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,323 | ₩5,431 | ₩5,323 | ₩5,431 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,310 | ₩5,498 | ₩5,310 | ₩5,498 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,417 | ₩5,431 | ₩5,417 | ₩5,417 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,484 | ₩5,645 | ₩5,297 | ₩5,484 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,471 | ₩5,672 | ₩5,471 | ₩5,672 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,887 | ₩5,887 | ₩5,471 | ₩5,471 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,618 | ₩5,726 | ₩5,525 | ₩5,726 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,511 | ₩5,538 | ₩5,511 | ₩5,538 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,525 | ₩5,685 | ₩5,511 | ₩5,592 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,578 | ₩5,578 | ₩5,297 | ₩5,498 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,618 | ₩5,618 | ₩5,578 | ₩5,592 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,471 | ₩5,618 | ₩5,431 | ₩5,578 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,444 | ₩5,632 | ₩5,310 | ₩5,471 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,511 | ₩5,752 | ₩5,431 | ₩5,444 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,310 | ₩5,618 | ₩5,109 | ₩5,323 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,471 | ₩5,712 | ₩5,270 | ₩5,498 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,243 | ₩5,377 | ₩5,095 | ₩5,095 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,082 | ₩5,431 | ₩5,028 | ₩5,390 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,961 | ₩5,082 | ₩4,921 | ₩5,002 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩5,015 | ₩5,015 | ₩4,935 | ₩4,948 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,854 | ₩4,854 | ₩4,854 | ₩4,854 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,841 | ₩5,002 | ₩4,841 | ₩5,002 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,841 | ₩5,122 | ₩4,787 | ₩4,975 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,881 | ₩4,881 | ₩4,841 | ₩4,841 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,961 | ₩5,095 | ₩4,935 | ₩4,935 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,069 | ₩5,323 | ₩4,961 | ₩5,243 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,176 | ₩5,377 | ₩5,095 | ₩5,095 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,095 | ₩5,659 | ₩4,975 | ₩5,484 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,814 | ₩5,256 | ₩4,814 | ₩5,230 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,827 | ₩4,854 | ₩4,774 | ₩4,854 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,988 | ₩5,015 | ₩4,827 | ₩4,827 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,095 | ₩5,122 | ₩4,988 | ₩5,002 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,122 | ₩5,122 | ₩4,988 | ₩5,122 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,988 | ₩5,109 | ₩4,988 | ₩5,042 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,055 | ₩5,162 | ₩5,015 | ₩5,162 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,988 | ₩5,337 | ₩4,988 | ₩5,162 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,055 | ₩5,082 | ₩5,055 | ₩5,082 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩5,015 | ₩5,189 | ₩5,002 | ₩5,002 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,908 | ₩5,122 | ₩4,908 | ₩5,055 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,350 | ₩5,350 | ₩5,069 | ₩5,149 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,055 | ₩5,350 | ₩5,042 | ₩5,310 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,283 | ₩5,042 | ₩5,230 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,270 | ₩5,511 | ₩5,015 | ₩5,095 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,310 | ₩5,457 | ₩5,095 | ₩5,457 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,095 | ₩5,283 | ₩4,948 | ₩5,283 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,565 | ₩5,565 | ₩5,055 | ₩5,136 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,431 | ₩5,511 | ₩5,283 | ₩5,511 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,538 | ₩5,605 | ₩5,377 | ₩5,605 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,672 | ₩5,672 | ₩5,310 | ₩5,645 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,431 | ₩6,007 | ₩5,230 | ₩5,766 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,310 | ₩5,337 | ₩5,069 | ₩5,337 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,417 | ₩5,417 | ₩5,136 | ₩5,283 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,961 | ₩5,793 | ₩4,961 | ₩5,404 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,800 | ₩5,162 | ₩4,760 | ₩4,988 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,310 | ₩5,310 | ₩4,827 | ₩4,935 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,061 | ₩6,570 | ₩4,988 | ₩5,042 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,565 | ₩6,115 | ₩5,565 | ₩5,726 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,551 | ₩6,222 | ₩5,498 | ₩5,712 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩6,007 | ₩6,007 | ₩5,404 | ₩5,659 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,517 | ₩6,517 | ₩5,310 | ₩6,262 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,498 | ₩6,021 | ₩5,431 | ₩5,967 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,632 | ₩5,632 | ₩5,310 | ₩5,444 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,498 | ₩5,766 | ₩5,498 | ₩5,565 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,323 | ₩5,498 | ₩5,323 | ₩5,484 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,471 | ₩5,471 | ₩5,350 | ₩5,444 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,310 | ₩5,471 | ₩5,310 | ₩5,457 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,390 | ₩5,578 | ₩5,377 | ₩5,377 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,632 | ₩5,632 | ₩5,444 | ₩5,444 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,565 | ₩5,632 | ₩5,457 | ₩5,632 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,323 | ₩5,565 | ₩5,323 | ₩5,565 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,498 | ₩5,364 | ₩5,364 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,431 | ₩5,592 | ₩5,350 | ₩5,350 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,101 | ₩6,329 | ₩5,243 | ₩5,578 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,189 | ₩6,423 | ₩5,189 | ₩5,887 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,364 | ₩5,364 | ₩5,230 | ₩5,256 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,498 | ₩5,498 | ₩5,230 | ₩5,364 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,766 | ₩5,766 | ₩5,444 | ₩5,605 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,793 | ₩5,793 | ₩5,632 | ₩5,766 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,766 | ₩5,766 | ₩5,726 | ₩5,766 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,860 | ₩5,900 | ₩5,618 | ₩5,645 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,685 | ₩5,994 | ₩5,498 | ₩5,994 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,431 | ₩7,147 | ₩5,310 | ₩5,752 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,377 | ₩5,538 | ₩5,377 | ₩5,538 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,377 | ₩5,565 | ₩5,377 | ₩5,551 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,431 | ₩5,511 | ₩5,364 | ₩5,511 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,471 | ₩5,471 | ₩5,471 | ₩5,471 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,457 | ₩5,538 | ₩5,457 | ₩5,525 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,471 | ₩5,538 | ₩5,457 | ₩5,538 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,551 | ₩5,565 | ₩5,511 | ₩5,525 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,618 | ₩5,739 | ₩5,444 | ₩5,632 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,592 | ₩5,833 | ₩5,431 | ₩5,444 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,323 | ₩5,632 | ₩5,297 | ₩5,632 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,323 | ₩5,551 | ₩5,323 | ₩5,431 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,055 | ₩5,431 | ₩5,055 | ₩5,431 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,961 | ₩5,283 | ₩4,961 | ₩5,283 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,297 | ₩5,390 | ₩4,975 | ₩5,283 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,095 | ₩5,270 | ₩4,961 | ₩5,270 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,935 | ₩5,230 | ₩4,935 | ₩5,203 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,122 | ₩5,270 | ₩4,827 | ₩5,230 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,069 | ₩5,323 | ₩5,069 | ₩5,230 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,162 | ₩5,230 | ₩5,002 | ₩5,176 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,310 | ₩5,337 | ₩5,162 | ₩5,337 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,457 | ₩5,457 | ₩5,203 | ₩5,417 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,417 | ₩5,752 | ₩5,364 | ₩5,565 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,551 | ₩5,551 | ₩5,176 | ₩5,457 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,833 | ₩5,913 | ₩5,417 | ₩5,659 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,490 | ₩6,651 | ₩6,007 | ₩6,195 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,906 | ₩7,160 | ₩6,584 | ₩6,731 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,570 | ₩7,227 | ₩6,235 | ₩7,214 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,887 | ₩7,241 | ₩5,887 | ₩5,900 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,578 | ₩6,463 | ₩5,578 | ₩6,195 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,538 | ₩6,329 | ₩5,230 | ₩6,101 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,705 | ₩7,777 | ₩5,417 | ₩5,846 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,613 | ₩4,613 | ₩4,425 | ₩4,425 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,492 | ₩4,666 | ₩4,452 | ₩4,492 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,438 | ₩4,827 | ₩4,264 | ₩4,492 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,559 | ₩4,680 | ₩4,438 | ₩4,465 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,613 | ₩4,680 | ₩4,519 | ₩4,586 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,572 | ₩4,733 | ₩4,559 | ₩4,693 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,465 | ₩5,256 | ₩4,398 | ₩4,680 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,693 | ₩4,720 | ₩4,492 | ₩4,519 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,613 | ₩4,827 | ₩4,438 | ₩4,505 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,559 | ₩4,988 | ₩4,479 | ₩4,572 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,787 | ₩4,787 | ₩4,519 | ₩4,613 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,827 | ₩4,867 | ₩4,425 | ₩4,532 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,277 | ₩5,270 | ₩4,277 | ₩4,760 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,492 | ₩4,505 | ₩4,304 | ₩4,331 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,599 | ₩4,693 | ₩4,479 | ₩4,492 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,640 | ₩4,693 | ₩4,559 | ₩4,559 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,733 | ₩4,800 | ₩4,559 | ₩4,666 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,693 | ₩4,854 | ₩4,666 | ₩4,814 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,894 | ₩5,618 | ₩4,532 | ₩4,666 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,921 | ₩4,921 | ₩4,559 | ₩4,572 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,505 | ₩4,680 | ₩4,492 | ₩4,492 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,559 | ₩4,599 | ₩4,331 | ₩4,371 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,747 | ₩4,854 | ₩4,586 | ₩4,586 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,975 | ₩5,122 | ₩4,707 | ₩4,707 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩5,002 | ₩5,136 | ₩4,841 | ₩5,002 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,095 | ₩5,095 | ₩4,867 | ₩5,055 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩5,002 | ₩5,002 | ₩4,733 | ₩4,827 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,908 | ₩4,975 | ₩4,693 | ₩4,800 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,149 | ₩5,149 | ₩4,747 | ₩4,881 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩5,002 | ₩5,310 | ₩4,935 | ₩5,109 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,471 | ₩5,538 | ₩5,162 | ₩5,162 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,712 | ₩5,712 | ₩5,377 | ₩5,578 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,511 | ₩5,887 | ₩5,511 | ₩5,726 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,712 | ₩6,101 | ₩5,310 | ₩5,685 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,538 | ₩5,793 | ₩5,109 | ₩5,726 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,551 | ₩5,846 | ₩5,122 | ₩5,310 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,806 | ₩5,994 | ₩5,417 | ₩5,860 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,377 | ₩5,927 | ₩5,377 | ₩5,900 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,055 | ₩5,404 | ₩4,961 | ₩5,323 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,149 | ₩5,189 | ₩4,760 | ₩5,028 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,444 | ₩5,444 | ₩5,069 | ₩5,136 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩6,007 | ₩6,007 | ₩4,666 | ₩5,109 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,136 | ₩7,643 | ₩5,136 | ₩6,074 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,498 | ₩5,498 | ₩5,082 | ₩5,364 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,028 | ₩5,431 | ₩5,028 | ₩5,431 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,854 | ₩5,028 | ₩4,854 | ₩4,988 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,935 | ₩4,935 | ₩4,854 | ₩4,854 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,935 | ₩4,988 | ₩4,854 | ₩4,961 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,988 | ₩4,988 | ₩4,760 | ₩4,827 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,841 | ₩4,894 | ₩4,680 | ₩4,680 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,666 | ₩4,881 | ₩4,599 | ₩4,814 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,693 | ₩4,720 | ₩4,666 | ₩4,720 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩5,002 | ₩5,122 | ₩4,693 | ₩4,827 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,841 | ₩4,921 | ₩4,760 | ₩4,814 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,774 | ₩4,774 | ₩4,626 | ₩4,626 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,894 | ₩4,894 | ₩4,505 | ₩4,693 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,069 | ₩5,069 | ₩4,867 | ₩4,921 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,457 | ₩5,042 | ₩5,042 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,176 | ₩5,659 | ₩5,136 | ₩5,498 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,136 | ₩5,283 | ₩5,109 | ₩5,109 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,203 | ₩5,243 | ₩5,109 | ₩5,109 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,243 | ₩5,270 | ₩5,176 | ₩5,230 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,417 | ₩5,417 | ₩5,256 | ₩5,283 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,444 | ₩5,632 | ₩5,377 | ₩5,498 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,685 | ₩5,779 | ₩5,525 | ₩5,605 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,390 | ₩5,699 | ₩5,256 | ₩5,699 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,766 | ₩5,766 | ₩5,028 | ₩5,538 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,632 | ₩6,369 | ₩5,471 | ₩5,779 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,961 | ₩5,551 | ₩4,961 | ₩5,471 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,935 | ₩5,028 | ₩4,854 | ₩4,948 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,042 | ₩5,082 | ₩4,854 | ₩5,015 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,975 | ₩5,162 | ₩4,814 | ₩4,814 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,908 | ₩5,002 | ₩4,854 | ₩5,002 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,800 | ₩4,894 | ₩4,747 | ₩4,894 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,760 | ₩5,015 | ₩4,760 | ₩4,814 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,452 | ₩4,935 | ₩4,452 | ₩4,800 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,425 | ₩4,814 | ₩4,345 | ₩4,479 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,371 | ₩4,599 | ₩4,304 | ₩4,358 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,707 | ₩4,760 | ₩4,559 | ₩4,613 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,774 | ₩5,149 | ₩4,707 | ₩4,774 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,881 | ₩4,894 | ₩4,760 | ₩4,867 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,109 | ₩5,109 | ₩4,881 | ₩4,881 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,230 | ₩5,230 | ₩5,015 | ₩5,069 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,364 | ₩5,055 | ₩5,283 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,913 | ₩5,913 | ₩5,270 | ₩5,297 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,431 | ₩5,632 | ₩5,310 | ₩5,417 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,793 | ₩5,860 | ₩5,364 | ₩5,538 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,900 | ₩5,900 | ₩5,551 | ₩5,766 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,034 | ₩6,088 | ₩5,820 | ₩5,980 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,101 | ₩6,316 | ₩5,873 | ₩5,913 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,517 | ₩6,517 | ₩5,967 | ₩6,182 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,294 | ₩7,375 | ₩6,570 | ₩6,624 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,214 | ₩7,589 | ₩6,812 | ₩7,522 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,509 | ₩7,764 | ₩6,705 | ₩7,308 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,469 | ₩7,750 | ₩7,469 | ₩7,589 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,898 | ₩8,233 | ₩6,973 | ₩7,469 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,515 | ₩8,582 | ₩7,670 | ₩7,844 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,300 | ₩8,609 | ₩8,126 | ₩8,555 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,394 | ₩8,622 | ₩7,737 | ₩8,542 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,045 | ₩8,474 | ₩7,777 | ₩8,407 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,247 | ₩8,555 | ₩7,871 | ₩8,287 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,488 | ₩8,837 | ₩7,804 | ₩8,716 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,750 | ₩8,676 | ₩7,536 | ₩7,965 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,850 | ₩9,306 | ₩8,206 | ₩8,247 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,917 | ₩9,654 | ₩8,314 | ₩9,158 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,185 | ₩10,794 | ₩8,984 | ₩9,306 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,689 | ₩10,995 | ₩8,019 | ₩9,614 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,187 | ₩7,348 | ₩6,637 | ₩6,678 | -7.09% | 6만 |
|---|