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 | ₩9,208 | ₩9,282 | ₩8,834 | ₩9,175 | -0.36% | 380.9만 |
| 2026.10.08 | — | — | — | ₩9,135 | — | — |
| 2026.10.06 | — | — | — | ₩9,844 | — | — |
| 2026.10.02 | — | — | — | ₩9,402 | — | — |
| 2026.09.30 | — | — | — | ₩9,710 | — | — |
| 2026.09.25 | ₩10,713 | ₩11,007 | ₩10,365 | ₩10,472 | -2.25% | 786.7만 |
| 2026.09.24 | ₩10,512 | ₩11,355 | ₩10,265 | ₩10,927 | +3.94% | 1427.2만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.21 | ₩11,629 | ₩12,893 | ₩11,462 | ₩12,478 | +7.30% | 5810.7만 |
|---|
| 2026.09.18 | ₩9,309 | ₩9,362 | ₩8,787 | ₩9,001 | -3.30% | 262만 |
|---|
| 2026.09.17 | ₩9,108 | ₩9,462 | ₩8,921 | ₩9,188 | +0.88% | 603.2만 |
|---|
| 2026.09.15 | — | — | — | ₩8,493 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩8,640 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩8,600 | — | — |
|---|
| 2026.08.27 | ₩10,887 | ₩11,315 | ₩10,566 | ₩10,753 | -1.23% | 874.9만 |
|---|
| 2026.08.26 | ₩10,680 | ₩11,449 | ₩10,492 | ₩10,686 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,001 | ₩10,833 | ₩8,988 | ₩10,833 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,295 | ₩9,457 | ₩8,693 | ₩8,921 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,025 | ₩9,630 | ₩7,978 | ₩9,509 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,112 | ₩8,319 | ₩7,603 | ₩7,757 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,399 | ₩8,558 | ₩8,058 | ₩8,252 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,319 | ₩8,760 | ₩8,105 | ₩8,225 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,723 | ₩8,921 | ₩8,521 | ₩8,787 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,948 | ₩9,563 | ₩8,827 | ₩8,907 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,633 | ₩8,973 | ₩8,573 | ₩8,800 | +1.94% | 469.5만 |
|---|
| 2026.08.12 | ₩9,228 | ₩9,282 | ₩8,774 | ₩8,841 | -4.20% | 364.4만 |
|---|
| 2026.08.11 | ₩9,121 | ₩9,228 | ₩8,934 | ₩9,055 | -0.73% | 455.7만 |
|---|
| 2026.08.10 | ₩9,864 | ₩9,870 | ₩9,195 | ₩9,282 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,349 | ₩9,951 | ₩9,202 | ₩9,697 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,513 | ₩9,162 | ₩8,346 | ₩8,760 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,907 | ₩9,509 | ₩8,774 | ₩8,934 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,028 | ₩9,255 | ₩8,586 | ₩9,068 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,316 | ₩8,633 | ₩7,115 | ₩8,533 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,637 | ₩7,784 | ₩7,202 | ₩7,343 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,262 | ₩7,537 | ₩7,091 | ₩7,436 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,557 | ₩7,557 | ₩6,841 | ₩6,861 | -9.20% | 514.8만 |
|---|
| 2026.07.28 | ₩7,817 | ₩7,864 | ₩7,262 | ₩7,570 | -3.17% | 653.8만 |
|---|
| 2026.07.27 | ₩7,998 | ₩8,306 | ₩7,771 | ₩8,078 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,192 | ₩8,192 | ₩7,717 | ₩7,771 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,439 | ₩8,667 | ₩8,051 | ₩8,172 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,479 | ₩9,496 | ₩8,453 | ₩8,720 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,613 | ₩8,881 | ₩8,360 | ₩8,493 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,707 | ₩8,707 | ₩8,051 | ₩8,306 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,827 | ₩8,934 | ₩8,426 | ₩8,560 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,763 | ₩9,857 | ₩8,814 | ₩8,974 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,639 | ₩10,700 | ₩9,924 | ₩9,991 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,552 | ₩10,733 | ₩10,205 | ₩10,606 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,405 | ₩10,405 | ₩9,763 | ₩9,964 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,382 | ₩11,435 | ₩10,606 | ₩10,633 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,301 | ₩11,596 | ₩11,161 | ₩11,328 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,288 | ₩11,703 | ₩10,659 | ₩11,301 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,131 | ₩12,191 | ₩11,255 | ₩11,703 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩12,973 | ₩13,408 | ₩12,385 | ₩12,385 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,201 | ₩13,843 | ₩12,706 | ₩12,786 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,615 | ₩13,689 | ₩13,174 | ₩13,174 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,856 | ₩13,909 | ₩13,461 | ₩13,709 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,181 | ₩13,736 | ₩13,033 | ₩13,736 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,224 | ₩13,415 | ₩12,004 | ₩13,361 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,639 | ₩12,706 | ₩11,743 | ₩12,385 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,773 | ₩13,375 | ₩12,291 | ₩12,505 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,013 | ₩13,963 | ₩12,920 | ₩12,987 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,849 | ₩14,177 | ₩13,321 | ₩13,976 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,776 | ₩13,802 | ₩13,214 | ₩13,575 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩12,973 | ₩14,083 | ₩12,920 | ₩13,468 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,722 | ₩13,923 | ₩12,759 | ₩12,786 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,816 | ₩14,237 | ₩13,655 | ₩14,016 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,107 | ₩13,321 | ₩12,652 | ₩13,241 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,198 | ₩13,254 | ₩12,131 | ₩13,027 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,385 | ₩12,973 | ₩12,226 | ₩12,264 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,522 | ₩13,629 | ₩12,037 | ₩12,585 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,388 | ₩13,655 | ₩12,960 | ₩13,522 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,177 | ₩14,217 | ₩12,706 | ₩13,027 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,364 | ₩14,765 | ₩14,083 | ₩14,672 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,675 | ₩16,103 | ₩14,572 | ₩14,725 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,150 | ₩16,852 | ₩15,782 | ₩16,063 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,739 | ₩16,591 | ₩14,257 | ₩16,277 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,782 | ₩15,829 | ₩14,779 | ₩14,979 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,220 | ₩16,190 | ₩14,926 | ₩15,528 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,341 | ₩15,695 | ₩14,819 | ₩15,488 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,006 | ₩16,049 | ₩14,618 | ₩15,702 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,033 | ₩15,822 | ₩14,505 | ₩14,685 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,193 | ₩15,441 | ₩14,578 | ₩14,899 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,415 | ₩14,685 | ₩13,161 | ₩14,378 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,562 | ₩13,722 | ₩12,988 | ₩13,107 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,859 | ₩15,020 | ₩13,548 | ₩14,057 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,906 | ₩15,835 | ₩14,632 | ₩14,953 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,046 | ₩16,036 | ₩14,271 | ₩15,514 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,601 | ₩16,183 | ₩15,147 | ₩15,327 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,849 | ₩16,772 | ₩15,160 | ₩15,822 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,049 | ₩17,320 | ₩15,300 | ₩16,170 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,414 | ₩17,899 | ₩16,504 | ₩16,758 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,684 | ₩18,698 | ₩16,765 | ₩17,186 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,136 | ₩19,085 | ₩17,360 | ₩18,631 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,895 | ₩18,831 | ₩17,360 | ₩17,801 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,554 | ₩18,671 | ₩16,892 | ₩17,266 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,745 | ₩17,173 | ₩15,916 | ₩16,638 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,434 | ₩17,360 | ₩15,381 | ₩17,026 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,237 | ₩16,424 | ₩14,779 | ₩15,220 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,280 | ₩18,163 | ₩15,822 | ₩15,862 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,618 | ₩19,406 | ₩15,461 | ₩19,326 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,086 | ₩15,621 | ₩14,063 | ₩15,394 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,234 | ₩15,555 | ₩13,883 | ₩14,230 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,632 | ₩15,862 | ₩14,411 | ₩15,862 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,434 | ₩15,448 | ₩13,829 | ₩13,829 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,387 | ₩18,296 | ₩15,421 | ₩15,969 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,127 | ₩18,390 | ₩14,913 | ₩16,798 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,238 | ₩12,545 | ₩11,703 | ₩12,398 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,890 | ₩12,505 | ₩11,622 | ₩11,890 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,733 | ₩12,947 | ₩11,609 | ₩11,756 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,382 | ₩12,198 | ₩11,114 | ₩12,050 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩11,997 | ₩13,508 | ₩11,749 | ₩11,863 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,288 | ₩12,238 | ₩11,168 | ₩11,729 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,796 | ₩12,037 | ₩11,141 | ₩11,515 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,720 | ₩10,793 | ₩10,058 | ₩10,405 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,268 | ₩11,435 | ₩10,820 | ₩10,833 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,352 | ₩11,743 | ₩10,205 | ₩11,235 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,021 | ₩12,198 | ₩10,967 | ₩11,114 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,188 | ₩10,780 | ₩9,168 | ₩10,619 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,630 | ₩9,723 | ₩8,747 | ₩8,921 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,804 | ₩9,844 | ₩9,402 | ₩9,416 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,365 | ₩10,399 | ₩9,911 | ₩9,937 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,061 | ₩11,408 | ₩10,472 | ₩10,593 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,726 | ₩11,224 | ₩10,512 | ₩10,686 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,579 | ₩11,255 | ₩10,191 | ₩11,047 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,301 | ₩11,342 | ₩10,151 | ₩10,325 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,168 | ₩11,382 | ₩10,700 | ₩11,248 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,024 | ₩12,024 | ₩11,649 | ₩11,663 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,077 | ₩12,492 | ₩11,970 | ₩12,264 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,305 | ₩12,773 | ₩11,723 | ₩12,211 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,572 | ₩12,947 | ₩11,903 | ₩12,104 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,706 | ₩12,799 | ₩12,144 | ₩12,465 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,294 | ₩13,682 | ₩12,452 | ₩12,973 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,037 | ₩13,976 | ₩11,917 | ₩13,495 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,375 | ₩12,037 | ₩11,061 | ₩11,957 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,532 | ₩13,120 | ₩11,770 | ₩11,770 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,321 | ₩13,709 | ₩12,412 | ₩12,880 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,408 | ₩13,776 | ₩13,140 | ₩13,401 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,548 | ₩13,722 | ₩12,452 | ₩13,107 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,000 | ₩14,887 | ₩12,840 | ₩14,471 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,110 | ₩14,230 | ₩13,067 | ₩13,575 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,869 | ₩14,886 | ₩13,709 | ₩14,551 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,621 | ₩15,073 | ₩14,137 | ₩14,391 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,441 | ₩15,314 | ₩13,294 | ₩14,351 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,077 | ₩13,843 | ₩11,689 | ₩13,789 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,465 | ₩12,813 | ₩11,877 | ₩12,117 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,251 | ₩12,719 | ₩11,703 | ₩12,572 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,305 | ₩13,067 | ₩12,037 | ₩12,438 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,211 | ₩12,706 | ₩11,529 | ₩12,478 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,321 | ₩13,508 | ₩12,278 | ₩12,358 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,043 | ₩14,190 | ₩12,906 | ₩13,147 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,280 | ₩15,541 | ₩13,923 | ₩14,351 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,156 | ₩16,558 | ₩14,672 | ₩14,712 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,444 | ₩16,290 | ₩13,642 | ₩16,009 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩14,979 | ₩15,073 | ₩13,896 | ₩14,745 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,738 | ₩17,093 | ₩14,103 | ₩14,257 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,768 | ₩19,861 | ₩16,879 | ₩17,427 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩17,989 | ₩20,597 | ₩17,788 | ₩20,249 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,524 | ₩19,955 | ₩16,678 | ₩16,838 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,791 | ₩20,195 | ₩17,467 | ₩17,614 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,051 | ₩21,199 | ₩18,603 | ₩18,738 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,021 | ₩24,215 | ₩22,737 | ₩22,817 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,619 | ₩25,211 | ₩21,667 | ₩24,435 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,170 | ₩29,237 | ₩23,539 | ₩24,475 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,810 | ₩27,739 | ₩22,590 | ₩27,578 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,051 | ₩26,749 | ₩20,396 | ₩24,689 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,325 | ₩24,877 | ₩19,433 | ₩20,423 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,278 | ₩25,612 | ₩21,667 | ₩22,964 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,111 | ₩24,248 | ₩20,985 | ₩23,606 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,710 | ₩24,087 | ₩21,948 | ₩23,071 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,377 | ₩25,478 | ₩17,749 | ₩23,974 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,192 | ₩19,647 | ₩17,748 | ₩18,082 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,881 | ₩21,988 | ₩18,377 | ₩19,741 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,092 | ₩21,760 | ₩18,323 | ₩20,028 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,865 | ₩20,329 | ₩16,411 | ₩18,015 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,491 | ₩18,698 | ₩16,357 | ₩18,390 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,682 | ₩16,049 | ₩13,140 | ₩15,795 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,622 | ₩13,241 | ₩11,609 | ₩12,572 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,496 | ₩11,342 | ₩9,483 | ₩10,860 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,202 | ₩9,322 | ₩9,028 | ₩9,282 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,763 | ₩9,870 | ₩9,228 | ₩9,242 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,957 | ₩10,419 | ₩9,529 | ₩9,710 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,114 | ₩11,128 | ₩10,245 | ₩10,352 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,873 | ₩11,368 | ₩10,593 | ₩11,047 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,034 | ₩12,238 | ₩10,766 | ₩10,793 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,205 | ₩11,208 | ₩10,084 | ₩10,753 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,670 | ₩10,231 | ₩9,643 | ₩10,071 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,750 | ₩10,165 | ₩9,536 | ₩9,603 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,733 | ₩10,873 | ₩9,630 | ₩9,710 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,780 | ₩10,873 | ₩10,312 | ₩10,566 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,278 | ₩12,291 | ₩10,887 | ₩10,927 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,706 | ₩13,348 | ₩12,050 | ₩12,278 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,910 | ₩12,826 | ₩11,502 | ₩12,572 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,428 | ₩13,428 | ₩12,037 | ₩12,077 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,642 | ₩14,418 | ₩12,719 | ₩13,816 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,468 | ₩13,722 | ₩12,585 | ₩13,040 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,181 | ₩14,284 | ₩12,719 | ₩13,508 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,927 | ₩13,375 | ₩10,793 | ₩13,294 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,579 | ₩11,141 | ₩10,205 | ₩11,074 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,084 | ₩11,301 | ₩10,084 | ₩10,967 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,700 | ₩10,753 | ₩9,897 | ₩9,984 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,459 | ₩11,194 | ₩10,312 | ₩11,007 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,804 | ₩10,165 | ₩9,683 | ₩9,991 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,763 | ₩9,937 | ₩9,242 | ₩9,804 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,603 | ₩9,976 | ₩9,362 | ₩9,911 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,516 | ₩10,058 | ₩9,242 | ₩9,536 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,873 | ₩11,328 | ₩9,630 | ₩9,670 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,248 | ₩11,943 | ₩10,726 | ₩10,766 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,793 | ₩11,609 | ₩10,766 | ₩11,067 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,903 | ₩11,903 | ₩10,673 | ₩11,101 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,235 | ₩12,505 | ₩11,108 | ₩12,171 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,947 | ₩13,602 | ₩11,679 | ₩11,850 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,375 | ₩13,963 | ₩12,397 | ₩12,987 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,896 | ₩14,078 | ₩13,040 | ₩13,067 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,013 | ₩15,595 | ₩13,669 | ₩13,789 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,826 | ₩14,712 | ₩12,746 | ₩14,418 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,431 | ₩14,886 | ₩13,334 | ₩13,468 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,551 | ₩14,939 | ₩13,776 | ₩14,137 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,709 | ₩15,300 | ₩13,669 | ₩14,699 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩16,992 | ₩17,079 | ₩14,538 | ₩14,625 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,521 | ₩17,801 | ₩16,130 | ₩17,307 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,945 | ₩18,564 | ₩15,113 | ₩17,226 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,795 | ₩16,304 | ₩15,072 | ₩15,501 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,668 | ₩18,175 | ₩15,822 | ₩16,049 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,521 | ₩17,908 | ₩15,889 | ₩17,347 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩18,985 | ₩21,934 | ₩18,925 | ₩20,102 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,935 | ₩20,490 | ₩18,189 | ₩18,243 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,507 | ₩21,760 | ₩18,751 | ₩20,129 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,833 | ₩24,502 | ₩21,265 | ₩21,760 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,905 | ₩29,946 | ₩24,502 | ₩26,187 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,054 | ₩29,865 | ₩23,552 | ₩27,899 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,667 | ₩34,747 | ₩25,786 | ₩25,973 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,489 | ₩37,449 | ₩27,725 | ₩30,387 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,458 | ₩42,999 | ₩33,102 | ₩40,083 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,018 | ₩31,657 | ₩22,670 | ₩31,136 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,275 | ₩25,746 | ₩19,848 | ₩20,035 | -10.06% | 5791.6만 |
|---|
| 2025.10.09 | ₩16,678 | ₩21,252 | ₩16,531 | ₩19,674 | +17.96% | 4402.3만 |
|---|
| 2025.10.08 | ₩16,297 | ₩16,584 | ₩15,153 | ₩15,769 | -3.24% | 2533.9만 |
|---|
| 2025.10.07 | ₩14,939 | ₩15,057 | ₩13,241 | ₩13,401 | -10.30% | 1916.1만 |
|---|
| 2025.10.06 | ₩15,374 | ₩22,309 | ₩12,238 | ₩15,501 | +0.83% | 1.6억 |
|---|
| 2025.10.03 | ₩11,021 | ₩11,756 | ₩10,532 | ₩10,673 | -3.16% | 1280.7만 |
|---|
| 2025.10.02 | ₩9,670 | ₩10,860 | ₩9,509 | ₩10,833 | +12.03% | 717.5만 |
|---|
| 2025.10.01 | ₩8,092 | ₩9,523 | ₩8,092 | ₩9,483 | +17.19% | 574.3만 |
|---|
| 2025.09.30 | ₩8,693 | ₩9,001 | ₩8,145 | ₩8,319 | -4.31% | 331.5만 |
|---|
| 2025.09.29 | ₩8,687 | ₩9,429 | ₩8,132 | ₩8,693 | +0.08% | 677.5만 |
|---|
| 2025.09.26 | ₩9,402 | ₩9,616 | ₩8,392 | ₩8,680 | -7.68% | 520.7만 |
|---|
| 2025.09.25 | ₩8,667 | ₩10,432 | ₩8,466 | ₩9,389 | +8.33% | 1096.9만 |
|---|
| 2025.09.24 | ₩9,162 | ₩9,737 | ₩8,707 | ₩8,961 | -2.19% | 405.4만 |
|---|
| 2025.09.23 | ₩9,362 | ₩9,837 | ₩8,941 | ₩8,961 | -4.29% | 466.9만 |
|---|
| 2025.09.22 | ₩9,763 | ₩9,790 | ₩9,162 | ₩9,242 | -5.34% | 352.9만 |
|---|
| 2025.09.19 | ₩9,349 | ₩9,804 | ₩9,095 | ₩9,603 | +2.72% | 477.3만 |
|---|
| 2025.09.18 | ₩8,640 | ₩9,483 | ₩8,613 | ₩9,135 | +5.73% | 416만 |
|---|
| 2025.09.17 | ₩8,560 | ₩9,014 | ₩8,212 | ₩8,513 | -0.55% | 301.4만 |
|---|
| 2025.09.16 | ₩9,335 | ₩9,549 | ₩8,680 | ₩8,693 | -6.88% | 474.4만 |
|---|
| 2025.09.15 | ₩8,499 | ₩8,948 | ₩8,065 | ₩8,948 | +5.27% | 299.3만 |
|---|
| 2025.09.12 | ₩8,346 | ₩8,613 | ₩8,225 | ₩8,319 | -0.32% | 194.7만 |
|---|
| 2025.09.11 | ₩7,944 | ₩8,560 | ₩7,851 | ₩8,332 | +4.88% | 385.6만 |
|---|
| 2025.09.10 | ₩7,931 | ₩8,011 | ₩7,543 | ₩7,637 | -3.71% | 181.5만 |
|---|
| 2025.09.09 | ₩8,306 | ₩8,413 | ₩7,831 | ₩7,851 | -5.48% | 224.9만 |
|---|
| 2025.09.08 | ₩7,771 | ₩8,386 | ₩7,516 | ₩8,252 | +6.20% | 267.3만 |
|---|
| 2025.09.05 | ₩7,797 | ₩8,265 | ₩7,383 | ₩7,771 | -0.34% | 304.9만 |
|---|
| 2025.09.04 | ₩8,038 | ₩8,332 | ₩7,129 | ₩7,664 | -4.66% | 480.9만 |
|---|
| 2025.09.03 | ₩8,092 | ₩8,225 | ₩7,650 | ₩7,824 | -3.31% | 365.7만 |
|---|
| 2025.09.02 | ₩7,958 | ₩8,132 | ₩7,530 | ₩7,777 | -2.27% | 365.7만 |
|---|
| 2025.08.29 | ₩8,720 | ₩9,028 | ₩8,265 | ₩8,286 | -4.98% | 361.2만 |
|---|
| 2025.08.28 | ₩8,855 | ₩9,081 | ₩8,493 | ₩8,640 | -2.43% | 350.3만 |
|---|