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 | ₩9,217 | ₩9,290 | ₩8,842 | ₩9,183 | -0.36% | 380.9만 |
| 2026.10.08 | ₩9,330 | ₩9,384 | ₩8,969 | ₩9,143 | -2.01% | 467.2만 |
| 2026.10.07 | ₩9,652 | ₩9,692 | ₩9,451 | ₩9,451 | -2.08% | 351.1만 |
| 2026.10.06 | ₩9,986 | ₩10,174 | ₩9,852 | ₩9,852 | -1.34% | 490.5만 |
| 2026.10.05 | ₩10,200 | ₩10,214 | ₩9,571 | ₩10,053 | -1.44% | 1174.4만 |
| 2026.10.02 | ₩9,759 | ₩9,799 | ₩9,370 | ₩9,411 | -3.57% | 490.9만 |
| 2026.10.01 | ₩9,719 | ₩9,832 | ₩9,444 | ₩9,638 | -0.83% | 471.1만 |
| 2026.09.30 | ₩9,946 | ₩10,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,719 |
| -2.29% |
| 422만 |
| 2026.09.29 | ₩10,348 | ₩10,435 | ₩9,830 | ₩9,879 | -4.53% | 446만 |
|---|
| 2026.09.28 | ₩10,227 | ₩10,502 | ₩10,040 | ₩10,241 | +0.13% | 443.5만 |
|---|
| 2026.09.25 | ₩10,723 | ₩11,017 | ₩10,374 | ₩10,482 | -2.25% | 791.8만 |
|---|
| 2026.09.24 | ₩10,522 | ₩11,365 | ₩10,274 | ₩10,937 | +3.94% | 1439.6만 |
|---|
| 2026.09.23 | ₩11,231 | ₩11,312 | ₩10,187 | ₩10,334 | -7.99% | 1387.6만 |
|---|
| 2026.09.22 | ₩12,195 | ₩12,356 | ₩11,365 | ₩11,432 | -6.26% | 2155.3만 |
|---|
| 2026.09.21 | ₩11,639 | ₩12,904 | ₩11,472 | ₩12,490 | +7.30% | 5835.2만 |
|---|
| 2026.09.18 | ₩9,370 | ₩9,370 | ₩8,795 | ₩9,009 | -3.86% | 1014.2만 |
|---|
| 2026.09.17 | ₩9,116 | ₩9,471 | ₩8,929 | ₩9,196 | +0.88% | 604.3만 |
|---|
| 2026.09.16 | ₩9,190 | ₩9,310 | ₩8,567 | ₩8,674 | -5.61% | 847.3만 |
|---|
| 2026.09.15 | ₩8,567 | ₩8,697 | ₩8,427 | ₩8,500 | -0.78% | 392.1만 |
|---|
| 2026.09.14 | ₩8,300 | ₩8,942 | ₩8,112 | ₩8,648 | +4.19% | 558만 |
|---|
| 2026.09.11 | ₩8,929 | ₩9,143 | ₩8,567 | ₩8,607 | -3.60% | 544.7만 |
|---|
| 2026.09.10 | ₩9,116 | ₩9,404 | ₩8,982 | ₩8,996 | -1.32% | 438.5만 |
|---|
| 2026.09.09 | ₩9,652 | ₩10,040 | ₩9,250 | ₩9,464 | -1.94% | 496.4만 |
|---|
| 2026.09.08 | ₩9,785 | ₩9,980 | ₩9,638 | ₩9,799 | +0.14% | 498.1만 |
|---|
| 2026.09.04 | ₩10,468 | ₩10,468 | ₩9,692 | ₩9,745 | -6.91% | 617.8만 |
|---|
| 2026.09.03 | ₩9,973 | ₩10,241 | ₩9,772 | ₩9,852 | -1.21% | 506.2만 |
|---|
| 2026.09.02 | ₩9,370 | ₩9,906 | ₩9,237 | ₩9,772 | +4.29% | 584.5만 |
|---|
| 2026.09.01 | ₩9,196 | ₩9,852 | ₩8,875 | ₩9,263 | +0.73% | 679만 |
|---|
| 2026.08.31 | ₩9,531 | ₩9,732 | ₩9,330 | ₩9,652 | +1.26% | 393.7만 |
|---|
| 2026.08.28 | ₩10,696 | ₩11,111 | ₩9,397 | ₩9,531 | -10.89% | 897.3만 |
|---|
| 2026.08.27 | ₩10,897 | ₩11,332 | ₩10,575 | ₩10,763 | -1.23% | 877.1만 |
|---|
| 2026.08.26 | ₩10,689 | ₩11,459 | ₩10,502 | ₩10,696 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,009 | ₩10,843 | ₩8,996 | ₩10,843 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,304 | ₩9,466 | ₩8,701 | ₩8,929 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,032 | ₩9,638 | ₩7,985 | ₩9,518 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,119 | ₩8,326 | ₩7,610 | ₩7,764 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,407 | ₩8,566 | ₩8,065 | ₩8,259 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,326 | ₩8,768 | ₩8,112 | ₩8,233 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,731 | ₩8,929 | ₩8,528 | ₩8,795 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,956 | ₩9,571 | ₩8,835 | ₩8,915 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,641 | ₩8,981 | ₩8,581 | ₩8,808 | +1.94% | 469.5만 |
|---|
| 2026.08.12 | ₩9,237 | ₩9,290 | ₩8,781 | ₩8,848 | -4.20% | 364.4만 |
|---|
| 2026.08.11 | ₩9,130 | ₩9,237 | ₩8,942 | ₩9,063 | -0.73% | 455.7만 |
|---|
| 2026.08.10 | ₩9,872 | ₩9,879 | ₩9,203 | ₩9,290 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,357 | ₩9,959 | ₩9,210 | ₩9,705 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,520 | ₩9,170 | ₩8,353 | ₩8,768 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,915 | ₩9,518 | ₩8,781 | ₩8,942 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,036 | ₩9,263 | ₩8,594 | ₩9,076 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,322 | ₩8,641 | ₩7,122 | ₩8,541 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,644 | ₩7,791 | ₩7,209 | ₩7,349 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,269 | ₩7,543 | ₩7,097 | ₩7,443 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,563 | ₩7,563 | ₩6,847 | ₩6,867 | -9.20% | 514.8만 |
|---|
| 2026.07.28 | ₩7,824 | ₩7,871 | ₩7,269 | ₩7,577 | -3.17% | 653.8만 |
|---|
| 2026.07.27 | ₩8,005 | ₩8,313 | ₩7,777 | ₩8,085 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,199 | ₩8,199 | ₩7,724 | ₩7,777 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,447 | ₩8,674 | ₩8,059 | ₩8,179 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,487 | ₩9,504 | ₩8,460 | ₩8,728 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,621 | ₩8,889 | ₩8,368 | ₩8,500 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,715 | ₩8,715 | ₩8,059 | ₩8,313 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,835 | ₩8,942 | ₩8,433 | ₩8,567 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,772 | ₩9,866 | ₩8,822 | ₩8,982 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,649 | ₩10,709 | ₩9,933 | ₩10,000 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,562 | ₩10,743 | ₩10,214 | ₩10,615 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,415 | ₩10,415 | ₩9,772 | ₩9,973 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,392 | ₩11,445 | ₩10,615 | ₩10,642 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,312 | ₩11,606 | ₩11,171 | ₩11,338 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,298 | ₩11,713 | ₩10,669 | ₩11,312 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,141 | ₩12,202 | ₩11,265 | ₩11,713 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩12,985 | ₩13,420 | ₩12,396 | ₩12,396 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,212 | ₩13,855 | ₩12,717 | ₩12,797 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,627 | ₩13,701 | ₩13,186 | ₩13,186 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,868 | ₩13,922 | ₩13,473 | ₩13,721 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,192 | ₩13,748 | ₩13,045 | ₩13,748 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,235 | ₩13,427 | ₩12,014 | ₩13,373 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,650 | ₩12,717 | ₩11,753 | ₩12,396 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,784 | ₩13,386 | ₩12,302 | ₩12,516 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,025 | ₩13,975 | ₩12,931 | ₩12,998 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,862 | ₩14,190 | ₩13,333 | ₩13,989 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,788 | ₩13,815 | ₩13,226 | ₩13,587 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩12,985 | ₩14,096 | ₩12,931 | ₩13,480 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,734 | ₩13,935 | ₩12,771 | ₩12,797 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,828 | ₩14,250 | ₩13,668 | ₩14,029 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,119 | ₩13,333 | ₩12,664 | ₩13,253 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,208 | ₩13,266 | ₩12,141 | ₩13,038 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,396 | ₩12,985 | ₩12,237 | ₩12,275 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,534 | ₩13,641 | ₩12,048 | ₩12,597 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,400 | ₩13,668 | ₩12,971 | ₩13,534 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,190 | ₩14,230 | ₩12,717 | ₩13,038 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,377 | ₩14,779 | ₩14,096 | ₩14,685 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,689 | ₩16,117 | ₩14,584 | ₩14,738 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,164 | ₩16,867 | ₩15,796 | ₩16,077 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,752 | ₩16,606 | ₩14,270 | ₩16,291 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,796 | ₩15,843 | ₩14,792 | ₩14,993 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,234 | ₩16,204 | ₩14,939 | ₩15,542 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,354 | ₩15,709 | ₩14,832 | ₩15,501 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,020 | ₩16,064 | ₩14,631 | ₩15,716 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,046 | ₩15,836 | ₩14,518 | ₩14,698 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,207 | ₩15,455 | ₩14,591 | ₩14,912 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,427 | ₩14,698 | ₩13,172 | ₩14,390 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,574 | ₩13,734 | ₩13,000 | ₩13,119 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,872 | ₩15,033 | ₩13,560 | ₩14,069 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,919 | ₩15,849 | ₩14,645 | ₩14,966 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,060 | ₩16,050 | ₩14,283 | ₩15,528 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,615 | ₩16,198 | ₩15,160 | ₩15,341 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,863 | ₩16,787 | ₩15,173 | ₩15,836 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,064 | ₩17,335 | ₩15,314 | ₩16,184 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,429 | ₩17,915 | ₩16,519 | ₩16,773 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,701 | ₩18,714 | ₩16,780 | ₩17,202 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,152 | ₩19,102 | ₩17,376 | ₩18,647 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,911 | ₩18,848 | ₩17,376 | ₩17,817 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,570 | ₩18,687 | ₩16,907 | ₩17,282 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,760 | ₩17,188 | ₩15,930 | ₩16,653 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,448 | ₩17,376 | ₩15,394 | ₩17,041 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,251 | ₩16,438 | ₩14,792 | ₩15,234 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,295 | ₩18,179 | ₩15,836 | ₩15,876 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,633 | ₩19,424 | ₩15,475 | ₩19,343 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,100 | ₩15,635 | ₩14,076 | ₩15,408 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,247 | ₩15,568 | ₩13,895 | ₩14,243 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,645 | ₩15,876 | ₩14,424 | ₩15,876 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,448 | ₩15,461 | ₩13,842 | ₩13,842 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,402 | ₩18,313 | ₩15,435 | ₩15,983 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,140 | ₩18,406 | ₩14,926 | ₩16,813 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,249 | ₩12,556 | ₩11,713 | ₩12,409 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,901 | ₩12,516 | ₩11,633 | ₩11,901 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,744 | ₩12,958 | ₩11,619 | ₩11,767 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,392 | ₩12,208 | ₩11,124 | ₩12,061 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩12,008 | ₩13,520 | ₩11,760 | ₩11,874 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,298 | ₩12,249 | ₩11,178 | ₩11,740 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,807 | ₩12,048 | ₩11,151 | ₩11,526 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,729 | ₩10,803 | ₩10,067 | ₩10,415 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,278 | ₩11,445 | ₩10,830 | ₩10,843 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,361 | ₩11,753 | ₩10,214 | ₩11,245 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,030 | ₩12,208 | ₩10,977 | ₩11,124 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,196 | ₩10,789 | ₩9,176 | ₩10,629 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,638 | ₩9,732 | ₩8,755 | ₩8,929 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,812 | ₩9,852 | ₩9,411 | ₩9,424 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,374 | ₩10,408 | ₩9,919 | ₩9,946 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,071 | ₩11,419 | ₩10,482 | ₩10,602 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,736 | ₩11,234 | ₩10,522 | ₩10,696 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,589 | ₩11,265 | ₩10,200 | ₩11,057 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,312 | ₩11,352 | ₩10,160 | ₩10,334 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,178 | ₩11,392 | ₩10,709 | ₩11,258 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,034 | ₩12,034 | ₩11,660 | ₩11,673 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,088 | ₩12,503 | ₩11,981 | ₩12,275 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,315 | ₩12,784 | ₩11,733 | ₩12,222 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,583 | ₩12,958 | ₩11,914 | ₩12,115 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,717 | ₩12,811 | ₩12,155 | ₩12,476 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,306 | ₩13,694 | ₩12,463 | ₩12,985 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,048 | ₩13,989 | ₩11,927 | ₩13,507 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,385 | ₩12,048 | ₩11,071 | ₩11,967 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,543 | ₩13,132 | ₩11,780 | ₩11,780 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,333 | ₩13,721 | ₩12,423 | ₩12,891 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,420 | ₩13,788 | ₩13,152 | ₩13,413 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,560 | ₩13,734 | ₩12,463 | ₩13,119 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,012 | ₩14,900 | ₩12,851 | ₩14,484 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,123 | ₩14,243 | ₩13,079 | ₩13,587 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,882 | ₩14,899 | ₩13,721 | ₩14,564 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,634 | ₩15,086 | ₩14,149 | ₩14,404 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,453 | ₩15,327 | ₩13,306 | ₩14,364 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,088 | ₩13,855 | ₩11,700 | ₩13,801 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,476 | ₩12,824 | ₩11,887 | ₩12,128 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,262 | ₩12,730 | ₩11,713 | ₩12,583 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,315 | ₩13,079 | ₩12,048 | ₩12,449 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,222 | ₩12,717 | ₩11,539 | ₩12,490 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,333 | ₩13,520 | ₩12,289 | ₩12,369 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,056 | ₩14,203 | ₩12,918 | ₩13,159 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,294 | ₩15,555 | ₩13,935 | ₩14,364 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,171 | ₩16,572 | ₩14,685 | ₩14,725 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,457 | ₩16,305 | ₩13,654 | ₩16,024 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩14,993 | ₩15,086 | ₩13,908 | ₩14,759 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,753 | ₩17,108 | ₩14,116 | ₩14,270 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,785 | ₩19,879 | ₩16,894 | ₩17,442 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩18,005 | ₩20,615 | ₩17,804 | ₩20,267 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,540 | ₩19,973 | ₩16,693 | ₩16,853 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,808 | ₩20,213 | ₩17,483 | ₩17,630 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,070 | ₩21,217 | ₩18,619 | ₩18,754 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,042 | ₩24,236 | ₩22,757 | ₩22,837 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,640 | ₩25,233 | ₩21,686 | ₩24,457 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,196 | ₩29,263 | ₩23,560 | ₩24,497 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,832 | ₩27,763 | ₩22,610 | ₩27,603 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,070 | ₩26,773 | ₩20,414 | ₩24,711 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,346 | ₩24,899 | ₩19,450 | ₩20,441 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,300 | ₩25,635 | ₩21,686 | ₩22,984 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,132 | ₩24,270 | ₩21,003 | ₩23,627 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,730 | ₩24,109 | ₩21,967 | ₩23,092 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,393 | ₩25,501 | ₩17,765 | ₩23,995 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,209 | ₩19,665 | ₩17,764 | ₩18,098 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,900 | ₩22,007 | ₩18,393 | ₩19,758 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,109 | ₩21,780 | ₩18,339 | ₩20,046 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,880 | ₩20,347 | ₩16,425 | ₩18,031 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,505 | ₩18,714 | ₩16,372 | ₩18,406 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,694 | ₩16,064 | ₩13,152 | ₩15,809 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,633 | ₩13,253 | ₩11,619 | ₩12,583 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,504 | ₩11,352 | ₩9,491 | ₩10,870 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,210 | ₩9,330 | ₩9,036 | ₩9,290 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,772 | ₩9,879 | ₩9,237 | ₩9,250 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,966 | ₩10,428 | ₩9,538 | ₩9,719 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,124 | ₩11,137 | ₩10,254 | ₩10,361 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,883 | ₩11,378 | ₩10,602 | ₩11,057 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,044 | ₩12,249 | ₩10,776 | ₩10,803 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,214 | ₩11,218 | ₩10,093 | ₩10,763 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,678 | ₩10,241 | ₩9,652 | ₩10,080 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,759 | ₩10,174 | ₩9,545 | ₩9,611 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,743 | ₩10,883 | ₩9,638 | ₩9,719 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,789 | ₩10,883 | ₩10,321 | ₩10,575 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,289 | ₩12,302 | ₩10,897 | ₩10,937 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,717 | ₩13,360 | ₩12,061 | ₩12,289 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,921 | ₩12,838 | ₩11,512 | ₩12,583 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,440 | ₩13,440 | ₩12,048 | ₩12,088 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,654 | ₩14,431 | ₩12,730 | ₩13,828 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,480 | ₩13,734 | ₩12,597 | ₩13,052 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,192 | ₩14,297 | ₩12,730 | ₩13,520 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,937 | ₩13,386 | ₩10,803 | ₩13,306 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,589 | ₩11,151 | ₩10,214 | ₩11,084 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,093 | ₩11,312 | ₩10,093 | ₩10,977 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,709 | ₩10,763 | ₩9,906 | ₩9,993 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,468 | ₩11,204 | ₩10,321 | ₩11,017 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,812 | ₩10,174 | ₩9,692 | ₩10,000 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,772 | ₩9,946 | ₩9,250 | ₩9,812 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,611 | ₩9,985 | ₩9,370 | ₩9,919 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,524 | ₩10,067 | ₩9,250 | ₩9,545 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,883 | ₩11,338 | ₩9,638 | ₩9,678 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,258 | ₩11,954 | ₩10,736 | ₩10,776 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,803 | ₩11,619 | ₩10,776 | ₩11,077 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,914 | ₩11,914 | ₩10,682 | ₩11,111 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,245 | ₩12,516 | ₩11,117 | ₩12,182 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,958 | ₩13,614 | ₩11,689 | ₩11,860 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,386 | ₩13,975 | ₩12,408 | ₩12,998 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,908 | ₩14,091 | ₩13,052 | ₩13,079 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,026 | ₩15,609 | ₩13,681 | ₩13,801 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,838 | ₩14,725 | ₩12,757 | ₩14,431 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,444 | ₩14,899 | ₩13,346 | ₩13,480 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,564 | ₩14,953 | ₩13,788 | ₩14,149 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,721 | ₩15,314 | ₩13,681 | ₩14,712 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩17,007 | ₩17,094 | ₩14,551 | ₩14,638 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,536 | ₩17,817 | ₩16,144 | ₩17,322 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,961 | ₩18,580 | ₩15,127 | ₩17,242 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,809 | ₩16,318 | ₩15,085 | ₩15,515 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,683 | ₩18,191 | ₩15,836 | ₩16,064 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,536 | ₩17,924 | ₩15,903 | ₩17,362 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩19,002 | ₩21,954 | ₩18,942 | ₩20,120 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,952 | ₩20,508 | ₩18,206 | ₩18,259 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,524 | ₩21,780 | ₩18,768 | ₩20,147 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,855 | ₩24,524 | ₩21,284 | ₩21,780 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,932 | ₩29,972 | ₩24,524 | ₩26,211 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,075 | ₩29,892 | ₩23,573 | ₩27,924 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,698 | ₩34,778 | ₩25,809 | ₩25,996 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,521 | ₩37,482 | ₩27,750 | ₩30,414 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,494 | ₩43,037 | ₩33,131 | ₩40,119 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,038 | ₩31,686 | ₩22,690 | ₩31,164 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,295 | ₩25,769 | ₩19,865 | ₩20,053 | -10.06% | 5791.6만 |
|---|