시장 데이터를 불러오는 중
전체 종목
크리티컬 메탈스 과거 주가
Critical Metals Corp. - Ordinary Shares · CRML · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Critical Metals Corp. - Ordinary Shares · CRML · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,226 | ₩9,300 | ₩8,851 | ₩9,193 | -0.36% | 380.9만 |
| 2026.10.08 | ₩9,340 | ₩9,394 | ₩8,978 | ₩9,152 | -2.01% | 467.2만 |
| 2026.10.07 | ₩9,662 | ₩9,702 | ₩9,461 | ₩9,461 | -2.08% | 351.1만 |
| 2026.10.06 | ₩9,997 | ₩10,184 | ₩9,863 | ₩9,863 | -1.34% | 490.5만 |
| 2026.10.05 | ₩10,211 | ₩10,224 | ₩9,581 | ₩10,064 | -1.44% | 1174.4만 |
| 2026.10.02 | ₩9,769 | ₩9,809 | ₩9,380 | ₩9,420 | -3.57% | 490.9만 |
| 2026.10.01 | ₩9,729 | ₩9,842 | ₩9,454 | ₩9,648 | -0.83% | 471.1만 |
| 2026.09.30 | ₩9,956 | ₩10,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,715 |
| ₩9,729 |
| -2.29% |
| 422만 |
| 2026.09.29 | ₩10,358 | ₩10,445 | ₩9,840 | ₩9,889 | -4.53% | 446만 |
|---|
| 2026.09.28 | ₩10,238 | ₩10,512 | ₩10,050 | ₩10,251 | +0.13% | 443.5만 |
|---|
| 2026.09.25 | ₩10,734 | ₩11,028 | ₩10,385 | ₩10,492 | -2.25% | 791.8만 |
|---|
| 2026.09.24 | ₩10,533 | ₩11,377 | ₩10,285 | ₩10,948 | +3.94% | 1439.6만 |
|---|
| 2026.09.23 | ₩11,243 | ₩11,323 | ₩10,198 | ₩10,345 | -7.99% | 1387.6만 |
|---|
| 2026.09.22 | ₩12,208 | ₩12,368 | ₩11,377 | ₩11,444 | -6.26% | 2155.3만 |
|---|
| 2026.09.21 | ₩11,651 | ₩12,918 | ₩11,484 | ₩12,502 | +7.30% | 5835.2만 |
|---|
| 2026.09.18 | ₩9,380 | ₩9,380 | ₩8,804 | ₩9,018 | -3.86% | 1014.2만 |
|---|
| 2026.09.17 | ₩9,126 | ₩9,481 | ₩8,938 | ₩9,206 | +0.88% | 604.3만 |
|---|
| 2026.09.16 | ₩9,199 | ₩9,320 | ₩8,576 | ₩8,683 | -5.61% | 847.3만 |
|---|
| 2026.09.15 | ₩8,576 | ₩8,706 | ₩8,435 | ₩8,509 | -0.78% | 392.1만 |
|---|
| 2026.09.14 | ₩8,308 | ₩8,951 | ₩8,121 | ₩8,657 | +4.19% | 558만 |
|---|
| 2026.09.11 | ₩8,938 | ₩9,152 | ₩8,576 | ₩8,616 | -3.60% | 544.7만 |
|---|
| 2026.09.10 | ₩9,126 | ₩9,414 | ₩8,992 | ₩9,005 | -1.32% | 438.5만 |
|---|
| 2026.09.09 | ₩9,662 | ₩10,050 | ₩9,260 | ₩9,474 | -1.94% | 496.4만 |
|---|
| 2026.09.08 | ₩9,796 | ₩9,990 | ₩9,648 | ₩9,809 | +0.14% | 498.1만 |
|---|
| 2026.09.04 | ₩10,479 | ₩10,479 | ₩9,702 | ₩9,755 | -6.91% | 617.8만 |
|---|
| 2026.09.03 | ₩9,983 | ₩10,251 | ₩9,782 | ₩9,863 | -1.21% | 506.2만 |
|---|
| 2026.09.02 | ₩9,380 | ₩9,916 | ₩9,246 | ₩9,782 | +4.29% | 584.5만 |
|---|
| 2026.09.01 | ₩9,206 | ₩9,863 | ₩8,884 | ₩9,273 | +0.73% | 679만 |
|---|
| 2026.08.31 | ₩9,541 | ₩9,742 | ₩9,340 | ₩9,662 | +1.26% | 393.7만 |
|---|
| 2026.08.28 | ₩10,707 | ₩11,122 | ₩9,407 | ₩9,541 | -10.89% | 897.3만 |
|---|
| 2026.08.27 | ₩10,908 | ₩11,343 | ₩10,586 | ₩10,774 | -1.23% | 877.1만 |
|---|
| 2026.08.26 | ₩10,700 | ₩11,471 | ₩10,512 | ₩10,707 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,018 | ₩10,854 | ₩9,005 | ₩10,854 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,313 | ₩9,475 | ₩8,710 | ₩8,938 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,040 | ₩9,648 | ₩7,993 | ₩9,528 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,127 | ₩8,335 | ₩7,618 | ₩7,772 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,415 | ₩8,575 | ₩8,074 | ₩8,268 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,335 | ₩8,777 | ₩8,121 | ₩8,241 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,740 | ₩8,938 | ₩8,537 | ₩8,804 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,965 | ₩9,581 | ₩8,844 | ₩8,925 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,650 | ₩8,990 | ₩8,590 | ₩8,817 | +1.94% | 469.5만 |
|---|
| 2026.08.12 | ₩9,246 | ₩9,300 | ₩8,791 | ₩8,858 | -4.20% | 364.4만 |
|---|
| 2026.08.11 | ₩9,139 | ₩9,246 | ₩8,951 | ₩9,072 | -0.73% | 455.7만 |
|---|
| 2026.08.10 | ₩9,883 | ₩9,889 | ₩9,213 | ₩9,300 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,367 | ₩9,970 | ₩9,219 | ₩9,715 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,529 | ₩9,179 | ₩8,362 | ₩8,777 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,925 | ₩9,528 | ₩8,791 | ₩8,951 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,045 | ₩9,273 | ₩8,603 | ₩9,085 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,330 | ₩8,650 | ₩7,129 | ₩8,549 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,652 | ₩7,799 | ₩7,216 | ₩7,357 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,276 | ₩7,551 | ₩7,105 | ₩7,451 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,571 | ₩7,571 | ₩6,854 | ₩6,874 | -9.20% | 514.8만 |
|---|
| 2026.07.28 | ₩7,832 | ₩7,879 | ₩7,276 | ₩7,585 | -3.17% | 653.8만 |
|---|
| 2026.07.27 | ₩8,013 | ₩8,322 | ₩7,786 | ₩8,094 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,208 | ₩8,208 | ₩7,732 | ₩7,786 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,456 | ₩8,683 | ₩8,067 | ₩8,188 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,496 | ₩9,514 | ₩8,469 | ₩8,737 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,630 | ₩8,898 | ₩8,376 | ₩8,509 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,724 | ₩8,724 | ₩8,067 | ₩8,322 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,844 | ₩8,951 | ₩8,442 | ₩8,576 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,782 | ₩9,876 | ₩8,831 | ₩8,992 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,660 | ₩10,720 | ₩9,943 | ₩10,010 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,573 | ₩10,754 | ₩10,224 | ₩10,626 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,425 | ₩10,425 | ₩9,782 | ₩9,983 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,404 | ₩11,457 | ₩10,626 | ₩10,653 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,323 | ₩11,618 | ₩11,182 | ₩11,350 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,310 | ₩11,725 | ₩10,680 | ₩11,323 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,154 | ₩12,214 | ₩11,276 | ₩11,725 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩12,998 | ₩13,434 | ₩12,409 | ₩12,409 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,226 | ₩13,869 | ₩12,730 | ₩12,811 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,641 | ₩13,715 | ₩13,199 | ₩13,199 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,883 | ₩13,936 | ₩13,487 | ₩13,735 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,206 | ₩13,762 | ₩13,058 | ₩13,762 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,248 | ₩13,440 | ₩12,027 | ₩13,387 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,663 | ₩12,730 | ₩11,765 | ₩12,409 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,797 | ₩13,400 | ₩12,315 | ₩12,529 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,038 | ₩13,990 | ₩12,945 | ₩13,012 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,876 | ₩14,204 | ₩13,347 | ₩14,003 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,802 | ₩13,829 | ₩13,239 | ₩13,601 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩12,998 | ₩14,110 | ₩12,945 | ₩13,494 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,749 | ₩13,950 | ₩12,784 | ₩12,811 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,842 | ₩14,265 | ₩13,682 | ₩14,043 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,132 | ₩13,347 | ₩12,677 | ₩13,266 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,221 | ₩13,280 | ₩12,154 | ₩13,052 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,409 | ₩12,998 | ₩12,249 | ₩12,288 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,548 | ₩13,655 | ₩12,060 | ₩12,610 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,414 | ₩13,682 | ₩12,985 | ₩13,548 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,204 | ₩14,244 | ₩12,730 | ₩13,052 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,392 | ₩14,794 | ₩14,110 | ₩14,700 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,705 | ₩16,134 | ₩14,600 | ₩14,754 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,181 | ₩16,884 | ₩15,812 | ₩16,094 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,767 | ₩16,623 | ₩14,285 | ₩16,308 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,812 | ₩15,859 | ₩14,807 | ₩15,008 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,249 | ₩16,221 | ₩14,955 | ₩15,558 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,370 | ₩15,725 | ₩14,847 | ₩15,517 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,035 | ₩16,080 | ₩14,646 | ₩15,732 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,062 | ₩15,852 | ₩14,533 | ₩14,713 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,223 | ₩15,471 | ₩14,606 | ₩14,928 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,440 | ₩14,713 | ₩13,186 | ₩14,405 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,588 | ₩13,749 | ₩13,013 | ₩13,132 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,888 | ₩15,048 | ₩13,574 | ₩14,084 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,935 | ₩15,866 | ₩14,660 | ₩14,981 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,075 | ₩16,067 | ₩14,298 | ₩15,544 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,631 | ₩16,214 | ₩15,176 | ₩15,357 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,879 | ₩16,804 | ₩15,189 | ₩15,852 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,080 | ₩17,353 | ₩15,330 | ₩16,201 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,447 | ₩17,933 | ₩16,536 | ₩16,790 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,720 | ₩18,733 | ₩16,797 | ₩17,219 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,171 | ₩19,122 | ₩17,393 | ₩18,666 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,929 | ₩18,867 | ₩17,393 | ₩17,836 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,588 | ₩18,707 | ₩16,924 | ₩17,300 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,777 | ₩17,206 | ₩15,946 | ₩16,670 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,464 | ₩17,393 | ₩15,410 | ₩17,058 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,268 | ₩16,455 | ₩14,807 | ₩15,249 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,313 | ₩18,197 | ₩15,852 | ₩15,893 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,650 | ₩19,444 | ₩15,491 | ₩19,363 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,115 | ₩15,651 | ₩14,090 | ₩15,424 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,263 | ₩15,584 | ₩13,909 | ₩14,258 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,660 | ₩15,893 | ₩14,439 | ₩15,893 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,464 | ₩15,477 | ₩13,856 | ₩13,856 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,420 | ₩18,331 | ₩15,450 | ₩16,000 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,156 | ₩18,425 | ₩14,941 | ₩16,831 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,261 | ₩12,569 | ₩11,725 | ₩12,422 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,913 | ₩12,529 | ₩11,645 | ₩11,913 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,757 | ₩12,971 | ₩11,631 | ₩11,779 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,404 | ₩12,221 | ₩11,136 | ₩12,074 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩12,020 | ₩13,534 | ₩11,772 | ₩11,886 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,310 | ₩12,261 | ₩11,189 | ₩11,752 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,819 | ₩12,060 | ₩11,162 | ₩11,538 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,740 | ₩10,814 | ₩10,077 | ₩10,425 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,290 | ₩11,457 | ₩10,841 | ₩10,854 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,372 | ₩11,765 | ₩10,224 | ₩11,256 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,042 | ₩12,221 | ₩10,988 | ₩11,136 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,206 | ₩10,801 | ₩9,186 | ₩10,640 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,648 | ₩9,742 | ₩8,764 | ₩8,938 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,822 | ₩9,863 | ₩9,420 | ₩9,434 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,385 | ₩10,419 | ₩9,930 | ₩9,956 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,082 | ₩11,430 | ₩10,492 | ₩10,613 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,747 | ₩11,245 | ₩10,533 | ₩10,707 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,600 | ₩11,276 | ₩10,211 | ₩11,069 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,323 | ₩11,363 | ₩10,171 | ₩10,345 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,189 | ₩11,404 | ₩10,720 | ₩11,270 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,047 | ₩12,047 | ₩11,672 | ₩11,685 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,100 | ₩12,516 | ₩11,993 | ₩12,288 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,328 | ₩12,797 | ₩11,745 | ₩12,234 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,596 | ₩12,971 | ₩11,926 | ₩12,127 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,730 | ₩12,824 | ₩12,167 | ₩12,489 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,320 | ₩13,708 | ₩12,476 | ₩12,998 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,060 | ₩14,003 | ₩11,940 | ₩13,521 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,397 | ₩12,060 | ₩11,082 | ₩11,980 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,556 | ₩13,146 | ₩11,792 | ₩11,792 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,347 | ₩13,735 | ₩12,435 | ₩12,904 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,434 | ₩13,802 | ₩13,166 | ₩13,427 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,574 | ₩13,749 | ₩12,476 | ₩13,132 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,025 | ₩14,916 | ₩12,864 | ₩14,499 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,137 | ₩14,258 | ₩13,092 | ₩13,601 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,896 | ₩14,914 | ₩13,735 | ₩14,579 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,649 | ₩15,102 | ₩14,164 | ₩14,419 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,467 | ₩15,343 | ₩13,320 | ₩14,378 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,100 | ₩13,869 | ₩11,712 | ₩13,816 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,489 | ₩12,837 | ₩11,899 | ₩12,141 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,275 | ₩12,744 | ₩11,725 | ₩12,596 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,328 | ₩13,092 | ₩12,060 | ₩12,462 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,234 | ₩12,730 | ₩11,551 | ₩12,502 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,347 | ₩13,534 | ₩12,301 | ₩12,382 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,070 | ₩14,218 | ₩12,931 | ₩13,172 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,310 | ₩15,571 | ₩13,950 | ₩14,378 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,187 | ₩16,589 | ₩14,700 | ₩14,740 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,472 | ₩16,321 | ₩13,668 | ₩16,040 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩15,008 | ₩15,102 | ₩13,923 | ₩14,774 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,770 | ₩17,125 | ₩14,131 | ₩14,285 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,805 | ₩19,899 | ₩16,911 | ₩17,460 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩18,023 | ₩20,636 | ₩17,822 | ₩20,288 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,559 | ₩19,993 | ₩16,710 | ₩16,871 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,827 | ₩20,234 | ₩17,501 | ₩17,648 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,092 | ₩21,239 | ₩18,638 | ₩18,774 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,067 | ₩24,261 | ₩22,780 | ₩22,861 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,665 | ₩25,259 | ₩21,708 | ₩24,482 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,226 | ₩29,293 | ₩23,584 | ₩24,522 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,857 | ₩27,792 | ₩22,633 | ₩27,631 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,092 | ₩26,800 | ₩20,435 | ₩24,737 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,370 | ₩24,924 | ₩19,470 | ₩20,462 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,326 | ₩25,661 | ₩21,708 | ₩23,008 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,156 | ₩24,295 | ₩21,025 | ₩23,651 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,754 | ₩24,134 | ₩21,990 | ₩23,115 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,412 | ₩25,527 | ₩17,783 | ₩24,020 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,229 | ₩19,685 | ₩17,782 | ₩18,117 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,923 | ₩22,030 | ₩18,412 | ₩19,779 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,129 | ₩21,802 | ₩18,358 | ₩20,067 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,898 | ₩20,368 | ₩16,442 | ₩18,050 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,522 | ₩18,733 | ₩16,388 | ₩18,425 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,708 | ₩16,080 | ₩13,166 | ₩15,826 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,645 | ₩13,266 | ₩11,631 | ₩12,596 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,514 | ₩11,363 | ₩9,501 | ₩10,881 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,219 | ₩9,340 | ₩9,045 | ₩9,300 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,782 | ₩9,889 | ₩9,246 | ₩9,260 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,976 | ₩10,439 | ₩9,548 | ₩9,729 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,136 | ₩11,149 | ₩10,265 | ₩10,372 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,894 | ₩11,390 | ₩10,613 | ₩11,069 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,055 | ₩12,261 | ₩10,787 | ₩10,814 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,224 | ₩11,229 | ₩10,104 | ₩10,774 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,688 | ₩10,251 | ₩9,662 | ₩10,090 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,769 | ₩10,184 | ₩9,554 | ₩9,621 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,754 | ₩10,894 | ₩9,648 | ₩9,729 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,801 | ₩10,894 | ₩10,332 | ₩10,586 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,301 | ₩12,315 | ₩10,908 | ₩10,948 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,730 | ₩13,373 | ₩12,074 | ₩12,301 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,933 | ₩12,851 | ₩11,524 | ₩12,596 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,454 | ₩13,454 | ₩12,060 | ₩12,100 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,668 | ₩14,445 | ₩12,744 | ₩13,842 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,494 | ₩13,749 | ₩12,610 | ₩13,065 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,206 | ₩14,311 | ₩12,744 | ₩13,534 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,948 | ₩13,400 | ₩10,814 | ₩13,320 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,600 | ₩11,162 | ₩10,224 | ₩11,095 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,104 | ₩11,323 | ₩10,104 | ₩10,988 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,720 | ₩10,774 | ₩9,916 | ₩10,003 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,479 | ₩11,216 | ₩10,332 | ₩11,028 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,822 | ₩10,184 | ₩9,702 | ₩10,010 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,782 | ₩9,956 | ₩9,260 | ₩9,822 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,621 | ₩9,995 | ₩9,380 | ₩9,930 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,534 | ₩10,077 | ₩9,260 | ₩9,554 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,894 | ₩11,350 | ₩9,648 | ₩9,688 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,270 | ₩11,966 | ₩10,747 | ₩10,787 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,814 | ₩11,631 | ₩10,787 | ₩11,089 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,926 | ₩11,926 | ₩10,693 | ₩11,122 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,256 | ₩12,529 | ₩11,129 | ₩12,194 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,971 | ₩13,628 | ₩11,701 | ₩11,873 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,400 | ₩13,990 | ₩12,421 | ₩13,012 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,923 | ₩14,105 | ₩13,065 | ₩13,092 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,042 | ₩15,625 | ₩13,695 | ₩13,816 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,851 | ₩14,740 | ₩12,770 | ₩14,445 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,459 | ₩14,914 | ₩13,360 | ₩13,494 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,579 | ₩14,968 | ₩13,802 | ₩14,164 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,735 | ₩15,330 | ₩13,695 | ₩14,727 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩17,025 | ₩17,112 | ₩14,566 | ₩14,653 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,554 | ₩17,836 | ₩16,161 | ₩17,340 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,978 | ₩18,599 | ₩15,142 | ₩17,259 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,826 | ₩16,335 | ₩15,101 | ₩15,531 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,702 | ₩18,210 | ₩15,852 | ₩16,080 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,554 | ₩17,943 | ₩15,919 | ₩17,380 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩19,022 | ₩21,976 | ₩18,961 | ₩20,141 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,973 | ₩20,529 | ₩18,224 | ₩18,278 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,544 | ₩21,802 | ₩18,787 | ₩20,167 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,879 | ₩24,549 | ₩21,306 | ₩21,802 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,963 | ₩30,003 | ₩24,549 | ₩26,238 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,100 | ₩29,923 | ₩23,598 | ₩27,953 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,733 | ₩34,814 | ₩25,836 | ₩26,023 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,557 | ₩37,521 | ₩27,779 | ₩30,445 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,536 | ₩43,082 | ₩33,165 | ₩40,160 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,062 | ₩31,718 | ₩22,713 | ₩31,196 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,318 | ₩25,795 | ₩19,886 | ₩20,073 | -10.06% | 5791.6만 |
|---|