시장 데이터를 불러오는 중
전체 종목
Collective Mining Ltd. - Common Stock 과거 주가
Collective Mining Ltd. - Common Stock · CNL · NASDAQ
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Collective Mining Ltd. - Common Stock · CNL · NASDAQ
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,840 | ₩16,368 | ₩15,780 | ₩16,107 | +1.69% | 14.3만 |
| 2026.10.08 | ₩15,373 | ₩15,760 | ₩15,159 | ₩15,533 | +1.04% | 17.5만 |
| 2026.10.07 | ₩15,907 | ₩16,281 | ₩15,292 | ₩15,586 | -2.02% | 17만 |
| 2026.10.06 | ₩16,307 | ₩16,528 | ₩15,893 | ₩16,321 | +0.08% | 15.5만 |
| 2026.10.05 | ₩16,187 | ₩16,342 | ₩15,493 | ₩16,174 | -0.08% | 20.3만 |
| 2026.10.02 | ₩16,494 | ₩16,815 | ₩15,987 | ₩16,201 | -1.78% | 10.3만 |
| 2026.10.01 | ₩16,361 | ₩16,414 | ₩15,933 | ₩16,107 | -1.55% | 15.9만 |
| 2026.09.30 | ₩16,748 | ₩17,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,374 |
| -2.23% |
| 19.1만 |
| 2026.09.29 | ₩16,628 | ₩16,755 | ₩16,408 | ₩16,695 | +0.40% | 15.3만 |
|---|
| 2026.09.28 | ₩16,441 | ₩16,802 | ₩16,067 | ₩16,388 | -0.32% | 15.5만 |
|---|
| 2026.09.25 | ₩17,469 | ₩17,469 | ₩16,828 | ₩17,282 | -1.07% | 11.7만 |
|---|
| 2026.09.24 | ₩17,643 | ₩17,643 | ₩16,795 | ₩17,403 | -1.36% | 16.6만 |
|---|
| 2026.09.23 | ₩17,616 | ₩17,877 | ₩17,229 | ₩17,670 | +0.30% | 26.4만 |
|---|
| 2026.09.22 | ₩17,403 | ₩18,444 | ₩17,296 | ₩18,271 | +4.99% | 22만 |
|---|
| 2026.09.21 | ₩17,643 | ₩17,643 | ₩17,018 | ₩17,256 | -2.20% | 20.7만 |
|---|
| 2026.09.18 | ₩17,363 | ₩17,730 | ₩17,109 | ₩17,349 | -0.08% | 25만 |
|---|
| 2026.09.17 | ₩16,882 | ₩17,389 | ₩16,615 | ₩17,216 | +1.98% | 19.3만 |
|---|
| 2026.09.16 | ₩17,403 | ₩17,656 | ₩16,120 | ₩16,401 | -5.76% | 25.3만 |
|---|
| 2026.09.15 | ₩18,110 | ₩18,110 | ₩16,962 | ₩17,189 | -5.09% | 19.9만 |
|---|
| 2026.09.14 | ₩18,364 | ₩18,364 | ₩17,202 | ₩17,763 | -3.27% | 20만 |
|---|
| 2026.09.11 | ₩20,087 | ₩20,568 | ₩18,725 | ₩18,798 | -6.42% | 26.5만 |
|---|
| 2026.09.10 | ₩19,686 | ₩20,141 | ₩19,246 | ₩19,566 | -0.61% | 15.6만 |
|---|
| 2026.09.09 | ₩21,930 | ₩22,010 | ₩19,940 | ₩20,034 | -8.65% | 26.1만 |
|---|
| 2026.09.08 | ₩22,505 | ₩23,747 | ₩22,505 | ₩22,625 | +0.53% | 17.1만 |
|---|
| 2026.09.04 | ₩22,157 | ₩22,705 | ₩22,077 | ₩22,371 | +0.96% | 9.3만 |
|---|
| 2026.09.03 | ₩22,304 | ₩22,939 | ₩21,703 | ₩22,585 | +1.26% | 11만 |
|---|
| 2026.09.02 | ₩20,314 | ₩21,783 | ₩20,234 | ₩21,743 | +7.03% | 11.8만 |
|---|
| 2026.09.01 | ₩19,566 | ₩20,969 | ₩19,553 | ₩20,154 | +3.00% | 13만 |
|---|
| 2026.08.31 | ₩20,301 | ₩20,488 | ₩19,807 | ₩20,194 | -0.53% | 10.4만 |
|---|
| 2026.08.28 | ₩21,356 | ₩21,489 | ₩19,994 | ₩20,354 | -4.69% | 12만 |
|---|
| 2026.08.27 | ₩20,488 | ₩21,530 | ₩20,488 | ₩21,396 | +4.43% | 13.8만 |
|---|
| 2026.08.26 | ₩22,090 | ₩22,090 | ₩20,803 | ₩20,982 | -5.02% | 12.8만 |
|---|
| 2026.08.25 | ₩21,396 | ₩22,318 | ₩21,142 | ₩21,997 | +2.81% | 11.2만 |
|---|
| 2026.08.24 | ₩21,356 | ₩21,843 | ₩20,501 | ₩21,543 | +0.88% | 6.9만 |
|---|
| 2026.08.21 | ₩20,581 | ₩21,343 | ₩20,368 | ₩20,949 | +1.78% | 5.7만 |
|---|
| 2026.08.20 | ₩20,715 | ₩20,782 | ₩19,940 | ₩20,314 | -1.93% | 4.5만 |
|---|
| 2026.08.19 | ₩20,488 | ₩20,822 | ₩19,820 | ₩20,782 | +1.43% | 7.6만 |
|---|
| 2026.08.18 | ₩19,566 | ₩19,913 | ₩18,698 | ₩19,473 | -0.48% | 7.3만 |
|---|
| 2026.08.17 | ₩20,007 | ₩20,328 | ₩19,413 | ₩19,540 | -2.34% | 9.1만 |
|---|
| 2026.08.14 | ₩19,152 | ₩20,100 | ₩19,152 | ₩19,780 | +3.28% | 7.9만 |
|---|
| 2026.08.13 | ₩18,872 | ₩19,593 | ₩18,605 | ₩19,393 | +2.76% | 8.7만 |
|---|
| 2026.08.12 | ₩21,970 | ₩21,970 | ₩18,785 | ₩19,019 | -13.43% | 11.4만 |
|---|
| 2026.08.11 | ₩19,045 | ₩19,379 | ₩18,671 | ₩19,379 | +1.75% | 5.5만 |
|---|
| 2026.08.10 | ₩18,858 | ₩19,326 | ₩18,698 | ₩19,179 | +1.70% | 6.2만 |
|---|
| 2026.08.07 | ₩18,698 | ₩19,312 | ₩18,231 | ₩18,872 | +0.93% | 10만 |
|---|
| 2026.08.06 | ₩17,496 | ₩17,937 | ₩17,282 | ₩17,870 | +2.14% | 6.7만 |
|---|
| 2026.08.05 | ₩18,404 | ₩18,404 | ₩17,162 | ₩17,590 | -4.43% | 17.1만 |
|---|
| 2026.08.04 | ₩17,349 | ₩18,097 | ₩16,949 | ₩17,269 | -0.46% | 8.5만 |
|---|
| 2026.08.03 | ₩16,695 | ₩17,256 | ₩16,468 | ₩16,868 | +1.04% | 2.1만 |
|---|
| 2026.07.31 | ₩17,135 | ₩17,363 | ₩16,388 | ₩16,454 | -3.98% | 3.7만 |
|---|
| 2026.07.30 | ₩16,775 | ₩17,576 | ₩16,775 | ₩17,563 | +4.70% | 2.8만 |
|---|
| 2026.07.29 | ₩16,561 | ₩17,202 | ₩15,853 | ₩16,615 | +0.32% | 4.7만 |
|---|
| 2026.07.28 | ₩17,095 | ₩17,242 | ₩16,161 | ₩16,949 | -0.86% | 5만 |
|---|
| 2026.07.27 | ₩17,376 | ₩17,590 | ₩16,134 | ₩17,336 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩17,069 | ₩17,449 | ₩16,468 | ₩17,095 | +0.16% | 3.1만 |
|---|
| 2026.07.23 | ₩17,082 | ₩17,322 | ₩16,735 | ₩16,882 | -1.17% | 3.2만 |
|---|
| 2026.07.22 | ₩17,363 | ₩18,344 | ₩17,363 | ₩17,683 | +1.85% | 6.4만 |
|---|
| 2026.07.21 | ₩16,815 | ₩17,349 | ₩16,508 | ₩17,349 | +3.18% | 6.6만 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,454 | ₩16,080 | ₩16,374 | +1.83% | 4.9만 |
|---|
| 2026.07.17 | ₩15,733 | ₩16,548 | ₩15,453 | ₩16,174 | +2.80% | 3.9만 |
|---|
| 2026.07.16 | ₩16,454 | ₩16,454 | ₩15,212 | ₩15,680 | -4.71% | 3.9만 |
|---|
| 2026.07.15 | ₩16,895 | ₩17,182 | ₩16,361 | ₩16,428 | -2.77% | 4.5만 |
|---|
| 2026.07.14 | ₩17,363 | ₩17,550 | ₩17,042 | ₩17,349 | -0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩16,575 | ₩16,601 | ₩16,161 | ₩16,588 | +0.08% | 5.6만 |
|---|
| 2026.07.10 | ₩17,162 | ₩17,216 | ₩16,508 | ₩17,042 | -0.70% | 7.5만 |
|---|
| 2026.07.09 | ₩16,334 | ₩17,216 | ₩16,334 | ₩17,149 | +4.99% | 17.7만 |
|---|
| 2026.07.08 | ₩16,508 | ₩16,508 | ₩15,272 | ₩15,853 | -3.96% | 7.6만 |
|---|
| 2026.07.07 | ₩17,723 | ₩17,723 | ₩16,595 | ₩16,788 | -5.28% | 7.1만 |
|---|
| 2026.07.06 | ₩17,990 | ₩18,431 | ₩17,763 | ₩18,177 | +1.04% | 9.5만 |
|---|
| 2026.07.02 | ₩17,349 | ₩17,823 | ₩16,735 | ₩17,576 | +1.31% | 9.4만 |
|---|
| 2026.07.01 | ₩16,494 | ₩17,496 | ₩16,494 | ₩16,561 | +0.40% | 4.4만 |
|---|
| 2026.06.30 | ₩16,975 | ₩16,975 | ₩16,361 | ₩16,361 | -3.62% | 6.4만 |
|---|
| 2026.06.29 | ₩17,630 | ₩17,630 | ₩16,695 | ₩16,735 | -5.08% | 8.4만 |
|---|
| 2026.06.26 | ₩16,775 | ₩17,650 | ₩16,775 | ₩17,349 | +3.42% | 3.5만 |
|---|
| 2026.06.25 | ₩16,828 | ₩17,803 | ₩16,401 | ₩16,828 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩16,695 | ₩16,949 | ₩16,027 | ₩16,695 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩17,616 | ₩18,177 | ₩17,262 | ₩17,416 | -1.14% | 4.4만 |
|---|
| 2026.06.22 | ₩18,605 | ₩19,092 | ₩17,803 | ₩18,444 | -0.86% | 11.3만 |
|---|
| 2026.06.18 | ₩19,353 | ₩19,373 | ₩18,004 | ₩18,458 | -4.62% | 6.2만 |
|---|
| 2026.06.17 | ₩20,501 | ₩21,276 | ₩19,232 | ₩19,232 | -6.19% | 5.5만 |
|---|
| 2026.06.16 | ₩21,196 | ₩21,196 | ₩20,087 | ₩20,087 | -5.23% | 4.8만 |
|---|
| 2026.06.15 | ₩19,580 | ₩21,650 | ₩19,580 | ₩20,434 | +4.37% | 5.6만 |
|---|
| 2026.06.12 | ₩17,997 | ₩19,005 | ₩17,997 | ₩18,805 | +4.49% | 5.6만 |
|---|
| 2026.06.11 | ₩17,496 | ₩18,351 | ₩17,282 | ₩18,110 | +3.51% | 3.3만 |
|---|
| 2026.06.10 | ₩17,870 | ₩18,324 | ₩17,229 | ₩17,229 | -3.59% | 7.5만 |
|---|
| 2026.06.09 | ₩19,072 | ₩19,259 | ₩17,710 | ₩18,538 | -2.80% | 6.4만 |
|---|
| 2026.06.08 | ₩18,498 | ₩19,507 | ₩18,137 | ₩19,179 | +3.68% | 3.5만 |
|---|
| 2026.06.05 | ₩20,381 | ₩20,621 | ₩18,418 | ₩18,658 | -8.45% | 10.1만 |
|---|
| 2026.06.04 | ₩21,369 | ₩21,877 | ₩20,915 | ₩21,022 | -1.63% | 5.2만 |
|---|
| 2026.06.03 | ₩21,770 | ₩21,770 | ₩20,875 | ₩21,396 | -1.72% | 5.6만 |
|---|
| 2026.06.02 | ₩21,329 | ₩22,398 | ₩21,089 | ₩22,398 | +5.01% | 4.8만 |
|---|
| 2026.06.01 | ₩21,102 | ₩21,142 | ₩20,087 | ₩20,902 | -0.95% | 9.2만 |
|---|
| 2026.05.29 | ₩20,394 | ₩21,743 | ₩20,394 | ₩21,743 | +6.61% | 9.1만 |
|---|
| 2026.05.28 | ₩20,007 | ₩20,835 | ₩19,259 | ₩20,328 | +1.60% | 9.2만 |
|---|
| 2026.05.27 | ₩21,676 | ₩21,810 | ₩19,913 | ₩20,261 | -6.53% | 5.9만 |
|---|
| 2026.05.26 | ₩21,904 | ₩22,237 | ₩21,543 | ₩21,957 | +0.24% | 4.7만 |
|---|
| 2026.05.22 | ₩21,169 | ₩21,249 | ₩20,701 | ₩20,955 | -1.01% | 3만 |
|---|
| 2026.05.21 | ₩21,730 | ₩21,730 | ₩20,595 | ₩20,942 | -3.63% | 4.2만 |
|---|
| 2026.05.20 | ₩20,969 | ₩22,558 | ₩20,969 | ₩21,904 | +4.46% | 6.3만 |
|---|
| 2026.05.19 | ₩21,102 | ₩21,169 | ₩19,913 | ₩20,982 | -0.57% | 9.5만 |
|---|
| 2026.05.18 | ₩21,904 | ₩22,638 | ₩20,935 | ₩21,289 | -2.80% | 4.1만 |
|---|
| 2026.05.15 | ₩22,237 | ₩22,237 | ₩21,169 | ₩21,703 | -2.40% | 9.6만 |
|---|
| 2026.05.14 | ₩24,040 | ₩24,040 | ₩21,890 | ₩23,346 | -2.89% | 7.2만 |
|---|
| 2026.05.13 | ₩24,107 | ₩24,722 | ₩23,947 | ₩24,134 | +0.11% | 5.8만 |
|---|
| 2026.05.12 | ₩23,186 | ₩24,254 | ₩22,838 | ₩24,107 | +3.97% | 4.7만 |
|---|
| 2026.05.11 | ₩24,561 | ₩24,935 | ₩23,319 | ₩23,319 | -5.06% | 5.2만 |
|---|
| 2026.05.08 | ₩23,987 | ₩24,401 | ₩23,653 | ₩24,401 | +1.73% | 3.5만 |
|---|
| 2026.05.07 | ₩24,682 | ₩25,162 | ₩23,666 | ₩23,666 | -4.11% | 3.5만 |
|---|
| 2026.05.06 | ₩23,787 | ₩24,187 | ₩23,025 | ₩24,107 | +1.35% | 5.5만 |
|---|
| 2026.05.05 | ₩23,600 | ₩23,600 | ₩22,197 | ₩22,304 | -5.49% | 4.7만 |
|---|
| 2026.05.04 | ₩24,227 | ₩24,227 | ₩23,012 | ₩23,186 | -4.30% | 6.3만 |
|---|
| 2026.05.01 | ₩24,267 | ₩24,869 | ₩24,014 | ₩24,254 | -0.06% | 4.5만 |
|---|
| 2026.04.30 | ₩24,374 | ₩24,802 | ₩23,947 | ₩24,227 | -0.60% | 6.9만 |
|---|
| 2026.04.29 | ₩25,122 | ₩25,122 | ₩24,107 | ₩24,374 | -2.98% | 6.6만 |
|---|
| 2026.04.28 | ₩26,084 | ₩26,298 | ₩24,882 | ₩25,309 | -2.97% | 3.9만 |
|---|
| 2026.04.27 | ₩26,618 | ₩27,259 | ₩26,271 | ₩26,471 | -0.55% | 4.4만 |
|---|
| 2026.04.24 | ₩27,513 | ₩27,540 | ₩26,525 | ₩26,672 | -3.06% | 5.3만 |
|---|
| 2026.04.23 | ₩28,501 | ₩29,343 | ₩26,745 | ₩27,246 | -4.40% | 7.8만 |
|---|
| 2026.04.22 | ₩27,486 | ₩29,102 | ₩27,486 | ₩27,633 | +0.53% | 6만 |
|---|
| 2026.04.21 | ₩27,606 | ₩27,900 | ₩26,725 | ₩27,072 | -1.94% | 8.7만 |
|---|
| 2026.04.20 | ₩26,925 | ₩28,568 | ₩26,925 | ₩27,767 | +3.13% | 6.5만 |
|---|
| 2026.04.17 | ₩26,551 | ₩28,167 | ₩26,511 | ₩27,246 | +2.62% | 6.1만 |
|---|
| 2026.04.16 | ₩25,950 | ₩26,551 | ₩25,590 | ₩25,964 | +0.05% | 5.2만 |
|---|
| 2026.04.15 | ₩25,576 | ₩26,064 | ₩25,122 | ₩25,803 | +0.89% | 6.4만 |
|---|
| 2026.04.14 | ₩25,429 | ₩26,311 | ₩25,429 | ₩26,030 | +2.36% | 4.7만 |
|---|
| 2026.04.13 | ₩24,895 | ₩25,376 | ₩24,575 | ₩25,122 | +0.91% | 3.8만 |
|---|
| 2026.04.10 | ₩25,777 | ₩25,777 | ₩24,668 | ₩25,256 | -2.02% | 4.9만 |
|---|
| 2026.04.09 | ₩25,069 | ₩25,616 | ₩24,828 | ₩24,895 | -0.69% | 4.6만 |
|---|
| 2026.04.08 | ₩25,763 | ₩25,803 | ₩24,441 | ₩25,055 | -2.75% | 7.6만 |
|---|
| 2026.04.07 | ₩24,722 | ₩24,722 | ₩23,934 | ₩24,361 | -1.46% | 6.6만 |
|---|
| 2026.04.06 | ₩24,227 | ₩25,367 | ₩24,107 | ₩24,708 | +1.98% | 5.7만 |
|---|
| 2026.04.02 | ₩23,172 | ₩24,468 | ₩23,172 | ₩24,361 | +5.13% | 4.4만 |
|---|
| 2026.04.01 | ₩23,573 | ₩25,576 | ₩23,306 | ₩24,655 | +4.59% | 10.5만 |
|---|
| 2026.03.31 | ₩21,703 | ₩23,640 | ₩21,449 | ₩23,520 | +8.37% | 9.4만 |
|---|
| 2026.03.30 | ₩21,035 | ₩21,737 | ₩20,621 | ₩21,449 | +1.97% | 10.8만 |
|---|
| 2026.03.27 | ₩19,379 | ₩20,939 | ₩19,379 | ₩20,100 | +3.72% | 6만 |
|---|
| 2026.03.26 | ₩19,019 | ₩19,566 | ₩18,765 | ₩18,912 | -0.56% | 4.9만 |
|---|
| 2026.03.25 | ₩19,700 | ₩19,753 | ₩19,286 | ₩19,526 | -0.88% | 7만 |
|---|
| 2026.03.24 | ₩18,551 | ₩19,299 | ₩18,511 | ₩18,925 | +2.02% | 5.1만 |
|---|
| 2026.03.23 | ₩18,231 | ₩20,141 | ₩17,790 | ₩19,339 | +6.08% | 37.6만 |
|---|
| 2026.03.20 | ₩20,207 | ₩20,381 | ₩18,364 | ₩18,658 | -7.67% | 8.6만 |
|---|
| 2026.03.19 | ₩21,489 | ₩21,489 | ₩18,965 | ₩20,127 | -6.34% | 16.2만 |
|---|
| 2026.03.18 | ₩21,236 | ₩22,531 | ₩21,236 | ₩22,090 | +4.03% | 9만 |
|---|
| 2026.03.17 | ₩22,865 | ₩22,865 | ₩21,703 | ₩22,224 | -2.80% | 6.4만 |
|---|
| 2026.03.16 | ₩20,568 | ₩23,099 | ₩20,568 | ₩22,625 | +10.00% | 21.2만 |
|---|
| 2026.03.13 | ₩20,434 | ₩22,050 | ₩20,394 | ₩20,408 | -0.13% | 7.9만 |
|---|
| 2026.03.12 | ₩23,373 | ₩23,373 | ₩21,897 | ₩22,104 | -5.43% | 4.5만 |
|---|
| 2026.03.11 | ₩23,947 | ₩24,027 | ₩22,745 | ₩23,439 | -2.12% | 4.8만 |
|---|
| 2026.03.10 | ₩23,439 | ₩24,909 | ₩23,439 | ₩24,308 | +3.70% | 4.1만 |
|---|
| 2026.03.09 | ₩22,451 | ₩22,945 | ₩21,196 | ₩22,945 | +2.20% | 7.7만 |
|---|
| 2026.03.06 | ₩22,705 | ₩23,569 | ₩22,478 | ₩23,039 | +1.47% | 3.9만 |
|---|
| 2026.03.05 | ₩25,202 | ₩25,202 | ₩22,852 | ₩23,359 | -7.31% | 7.6만 |
|---|
| 2026.03.04 | ₩25,416 | ₩25,882 | ₩24,708 | ₩25,389 | -0.11% | 8.4만 |
|---|
| 2026.03.03 | ₩26,044 | ₩26,092 | ₩23,974 | ₩25,216 | -3.18% | 7.5만 |
|---|
| 2026.03.02 | ₩27,860 | ₩28,314 | ₩26,448 | ₩27,152 | -2.54% | 8.4만 |
|---|
| 2026.02.27 | ₩27,219 | ₩28,141 | ₩26,725 | ₩27,727 | +1.86% | 8만 |
|---|
| 2026.02.26 | ₩26,845 | ₩27,086 | ₩25,269 | ₩27,005 | +0.60% | 6.3만 |
|---|
| 2026.02.25 | ₩26,979 | ₩27,299 | ₩26,258 | ₩26,818 | -0.59% | 4.4만 |
|---|
| 2026.02.24 | ₩23,212 | ₩27,019 | ₩23,212 | ₩26,698 | +15.02% | 11.3만 |
|---|
| 2026.02.23 | ₩23,720 | ₩24,027 | ₩23,446 | ₩23,880 | +0.68% | 3.7만 |
|---|
| 2026.02.20 | ₩22,598 | ₩23,359 | ₩21,783 | ₩23,266 | +2.96% | 4.1만 |
|---|
| 2026.02.19 | ₩21,516 | ₩22,264 | ₩21,383 | ₩22,264 | +3.48% | 3.2만 |
|---|
| 2026.02.18 | ₩21,343 | ₩21,984 | ₩20,701 | ₩21,503 | +0.75% | 4.1만 |
|---|
| 2026.02.17 | ₩21,690 | ₩21,690 | ₩20,595 | ₩21,009 | -3.14% | 5.2만 |
|---|
| 2026.02.13 | ₩22,531 | ₩22,598 | ₩21,997 | ₩22,371 | -0.71% | 3.7만 |
|---|
| 2026.02.12 | ₩23,466 | ₩23,479 | ₩21,810 | ₩21,863 | -6.83% | 4.7만 |
|---|
| 2026.02.11 | ₩23,974 | ₩24,388 | ₩23,399 | ₩24,000 | +0.11% | 7만 |
|---|
| 2026.02.10 | ₩24,361 | ₩24,381 | ₩23,761 | ₩23,827 | -2.19% | 3.7만 |
|---|
| 2026.02.09 | ₩22,318 | ₩24,641 | ₩22,318 | ₩24,641 | +10.41% | 7.1만 |
|---|
| 2026.02.06 | ₩20,902 | ₩21,944 | ₩20,902 | ₩21,743 | +4.03% | 5.4만 |
|---|
| 2026.02.05 | ₩21,650 | ₩21,978 | ₩20,768 | ₩20,902 | -3.45% | 5.7만 |
|---|
| 2026.02.04 | ₩24,922 | ₩24,922 | ₩21,787 | ₩23,052 | -7.50% | 10.1만 |
|---|
| 2026.02.03 | ₩23,266 | ₩24,508 | ₩22,625 | ₩24,388 | +4.82% | 6.3만 |
|---|
| 2026.02.02 | ₩21,570 | ₩22,157 | ₩21,303 | ₩22,104 | +2.48% | 6.1만 |
|---|
| 2026.01.30 | ₩24,014 | ₩24,114 | ₩21,863 | ₩21,863 | -8.95% | 12.8만 |
|---|
| 2026.01.29 | ₩26,725 | ₩28,366 | ₩24,054 | ₩25,029 | -6.35% | 7.1만 |
|---|
| 2026.01.28 | ₩25,723 | ₩26,565 | ₩24,962 | ₩26,458 | +2.86% | 11.8만 |
|---|
| 2026.01.27 | ₩22,545 | ₩25,189 | ₩22,438 | ₩25,189 | +11.73% | 13.2만 |
|---|
| 2026.01.26 | ₩22,838 | ₩23,359 | ₩22,171 | ₩22,411 | -1.87% | 10.8만 |
|---|
| 2026.01.23 | ₩21,743 | ₩22,264 | ₩21,409 | ₩22,211 | +2.15% | 5.5만 |
|---|
| 2026.01.22 | ₩21,276 | ₩22,184 | ₩20,368 | ₩21,449 | +0.82% | 8.1만 |
|---|
| 2026.01.21 | ₩22,304 | ₩22,464 | ₩21,022 | ₩21,236 | -4.79% | 9.6만 |
|---|
| 2026.01.20 | ₩20,675 | ₩21,296 | ₩20,221 | ₩20,915 | +1.16% | 5.7만 |
|---|
| 2026.01.16 | ₩20,354 | ₩20,381 | ₩19,660 | ₩20,087 | -1.31% | 3.4만 |
|---|
| 2026.01.15 | ₩21,209 | ₩21,316 | ₩20,434 | ₩20,541 | -3.15% | 5.3만 |
|---|
| 2026.01.14 | ₩21,369 | ₩21,583 | ₩20,915 | ₩21,369 | 0.00% | 4.4만 |
|---|
| 2026.01.13 | ₩20,768 | ₩22,438 | ₩20,635 | ₩21,196 | +2.06% | 5만 |
|---|
| 2026.01.12 | ₩19,700 | ₩20,715 | ₩19,700 | ₩20,341 | +3.25% | 8.8만 |
|---|
| 2026.01.09 | ₩19,727 | ₩19,727 | ₩19,126 | ₩19,252 | -2.40% | 2.1만 |
|---|
| 2026.01.08 | ₩19,299 | ₩19,860 | ₩19,299 | ₩19,446 | +0.76% | 1.9만 |
|---|
| 2026.01.07 | ₩19,139 | ₩19,887 | ₩18,685 | ₩19,646 | +2.65% | 7만 |
|---|
| 2026.01.06 | ₩19,446 | ₩19,753 | ₩19,019 | ₩19,226 | -1.13% | 4.6만 |
|---|
| 2026.01.05 | ₩19,286 | ₩19,646 | ₩19,085 | ₩19,286 | 0.00% | 6.8만 |
|---|
| 2026.01.02 | ₩19,700 | ₩19,700 | ₩18,378 | ₩18,578 | -5.69% | 5.4만 |
|---|
| 2025.12.31 | ₩19,980 | ₩20,187 | ₩19,433 | ₩19,486 | -2.47% | 4.5만 |
|---|
| 2025.12.30 | ₩20,287 | ₩20,555 | ₩19,900 | ₩20,047 | -1.18% | 6.3만 |
|---|
| 2025.12.29 | ₩20,234 | ₩20,234 | ₩19,312 | ₩19,700 | -2.64% | 7.4만 |
|---|
| 2025.12.26 | ₩20,515 | ₩21,583 | ₩20,421 | ₩20,635 | +0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩20,127 | ₩20,354 | ₩20,047 | ₩20,314 | +0.93% | 1.1만 |
|---|
| 2025.12.23 | ₩20,651 | ₩20,651 | ₩20,080 | ₩20,127 | -2.54% | 4.7만 |
|---|
| 2025.12.22 | ₩19,139 | ₩20,408 | ₩19,139 | ₩20,221 | +5.65% | 8만 |
|---|
| 2025.12.19 | ₩18,591 | ₩19,005 | ₩18,484 | ₩18,631 | +0.22% | 2.9만 |
|---|
| 2025.12.18 | ₩18,097 | ₩18,685 | ₩18,044 | ₩18,044 | -0.30% | 6.2만 |
|---|
| 2025.12.17 | ₩17,630 | ₩18,777 | ₩17,630 | ₩18,297 | +3.79% | 9.3만 |
|---|
| 2025.12.16 | ₩16,989 | ₩17,363 | ₩16,989 | ₩17,363 | +2.20% | 2.4만 |
|---|
| 2025.12.15 | ₩17,069 | ₩17,376 | ₩16,815 | ₩16,975 | -0.55% | 7.6만 |
|---|
| 2025.12.12 | ₩16,882 | ₩17,256 | ₩16,575 | ₩17,042 | +0.95% | 8.6만 |
|---|
| 2025.12.11 | ₩15,533 | ₩16,668 | ₩15,533 | ₩16,561 | +6.62% | 5.4만 |
|---|
| 2025.12.10 | ₩14,985 | ₩16,027 | ₩14,558 | ₩15,800 | +5.44% | 11.4만 |
|---|
| 2025.12.09 | ₩15,186 | ₩15,319 | ₩14,892 | ₩14,985 | -1.32% | 3.3만 |
|---|
| 2025.12.08 | ₩15,186 | ₩15,453 | ₩15,032 | ₩15,159 | -0.18% | 3.2만 |
|---|
| 2025.12.05 | ₩15,306 | ₩15,386 | ₩15,132 | ₩15,172 | -0.87% | 3.1만 |
|---|
| 2025.12.04 | ₩15,159 | ₩15,466 | ₩15,159 | ₩15,286 | +0.84% | 2.3만 |
|---|
| 2025.12.03 | ₩15,132 | ₩15,600 | ₩15,077 | ₩15,279 | +0.97% | 18.4만 |
|---|
| 2025.12.02 | ₩14,932 | ₩15,079 | ₩14,812 | ₩15,039 | +0.72% | 3.8만 |
|---|
| 2025.12.01 | ₩15,506 | ₩15,506 | ₩14,745 | ₩14,918 | -3.79% | 4.9만 |
|---|
| 2025.11.28 | ₩14,945 | ₩15,613 | ₩14,852 | ₩15,386 | +2.95% | 4.5만 |
|---|
| 2025.11.26 | ₩14,745 | ₩14,972 | ₩14,745 | ₩14,785 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,090 | ₩14,905 | ₩14,090 | ₩14,718 | +4.45% | 2만 |
|---|
| 2025.11.24 | ₩13,489 | ₩14,277 | ₩13,489 | ₩14,104 | +4.55% | 5.7만 |
|---|
| 2025.11.21 | ₩13,155 | ₩13,656 | ₩13,089 | ₩13,369 | +1.62% | 8.3만 |
|---|
| 2025.11.20 | ₩14,224 | ₩14,623 | ₩13,142 | ₩13,142 | -7.61% | 5.4만 |
|---|
| 2025.11.19 | ₩14,197 | ₩14,331 | ₩13,863 | ₩14,077 | -0.85% | 5.2만 |
|---|
| 2025.11.18 | ₩13,756 | ₩13,984 | ₩13,623 | ₩13,823 | +0.49% | 4.1만 |
|---|
| 2025.11.17 | ₩14,037 | ₩14,224 | ₩13,610 | ₩13,743 | -2.09% | 7.8만 |
|---|
| 2025.11.14 | ₩13,423 | ₩14,211 | ₩13,049 | ₩14,211 | +5.87% | 6만 |
|---|
| 2025.11.13 | ₩14,892 | ₩14,892 | ₩13,690 | ₩13,716 | -7.89% | 2.9만 |
|---|
| 2025.11.12 | ₩13,957 | ₩14,812 | ₩13,957 | ₩14,625 | +4.78% | 4만 |
|---|
| 2025.11.11 | ₩14,625 | ₩14,665 | ₩14,197 | ₩14,317 | -2.10% | 5.3만 |
|---|
| 2025.11.10 | ₩14,504 | ₩14,772 | ₩14,491 | ₩14,531 | +0.18% | 8.8만 |
|---|
| 2025.11.07 | ₩13,650 | ₩14,211 | ₩13,650 | ₩14,064 | +3.03% | 4.3만 |
|---|
| 2025.11.06 | ₩14,571 | ₩14,725 | ₩13,930 | ₩13,930 | -4.40% | 3.7만 |
|---|
| 2025.11.05 | ₩14,678 | ₩14,972 | ₩14,478 | ₩14,638 | -0.27% | 7.8만 |
|---|
| 2025.11.04 | ₩15,386 | ₩15,594 | ₩14,384 | ₩14,504 | -5.73% | 5.7만 |
|---|
| 2025.11.03 | ₩15,119 | ₩16,201 | ₩15,119 | ₩15,800 | +4.51% | 7.1만 |
|---|
| 2025.10.31 | ₩15,573 | ₩15,626 | ₩15,159 | ₩15,172 | -2.57% | 16만 |
|---|
| 2025.10.30 | ₩15,346 | ₩15,573 | ₩14,965 | ₩15,479 | +0.87% | 4.8만 |
|---|
| 2025.10.29 | ₩15,813 | ₩15,867 | ₩15,218 | ₩15,306 | -3.21% | 9.8만 |
|---|
| 2025.10.28 | ₩14,691 | ₩15,112 | ₩14,518 | ₩14,865 | +1.18% | 7.1만 |
|---|
| 2025.10.27 | ₩15,426 | ₩15,539 | ₩14,731 | ₩14,918 | -3.29% | 4.4만 |
|---|
| 2025.10.24 | ₩15,813 | ₩16,187 | ₩15,533 | ₩15,733 | -0.51% | 5.2만 |
|---|
| 2025.10.23 | ₩15,119 | ₩16,027 | ₩15,119 | ₩15,920 | +5.30% | 8.3만 |
|---|
| 2025.10.22 | ₩14,077 | ₩15,132 | ₩13,930 | ₩15,012 | +6.64% | 8.8만 |
|---|
| 2025.10.21 | ₩14,945 | ₩15,266 | ₩14,291 | ₩14,504 | -2.95% | 9.1만 |
|---|
| 2025.10.20 | ₩16,027 | ₩16,027 | ₩15,279 | ₩15,653 | -2.33% | 4.6만 |
|---|
| 2025.10.17 | ₩16,428 | ₩16,762 | ₩15,379 | ₩15,519 | -5.53% | 8.6만 |
|---|
| 2025.10.16 | ₩17,950 | ₩18,025 | ₩16,949 | ₩17,162 | -4.39% | 16.5만 |
|---|
| 2025.10.15 | ₩18,164 | ₩18,257 | ₩17,656 | ₩17,790 | -2.06% | 5.7만 |
|---|
| 2025.10.14 | ₩18,044 | ₩18,084 | ₩17,830 | ₩17,977 | -0.37% | 5.5만 |
|---|
| 2025.10.13 | ₩18,244 | ₩18,391 | ₩18,030 | ₩18,311 | +0.37% | 4만 |
|---|
| 2025.10.10 | ₩17,443 | ₩18,030 | ₩17,437 | ₩17,777 | +1.91% | 3.6만 |
|---|