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 | ₩9,236 | ₩9,310 | ₩8,860 | ₩9,202 | -0.36% | 380.9만 |
| 2026.10.08 | ₩9,350 | ₩9,404 | ₩8,988 | ₩9,162 | -2.01% | 467.2만 |
| 2026.10.07 | ₩9,672 | ₩9,712 | ₩9,471 | ₩9,471 | -2.08% | 351.1만 |
| 2026.10.06 | ₩10,007 | ₩10,195 | ₩9,873 | ₩9,873 | -1.34% | 490.5만 |
| 2026.10.05 | ₩10,222 | ₩10,235 | ₩9,591 | ₩10,074 | -1.44% | 1174.4만 |
| 2026.10.02 | ₩9,779 | ₩9,819 | ₩9,390 | ₩9,430 | -3.57% | 490.9만 |
| 2026.10.01 | ₩9,739 | ₩9,853 | ₩9,464 | ₩9,658 | -0.83% | 471.1만 |
| 2026.09.30 | ₩9,967 | ₩10,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,739 |
| -2.29% |
| 422만 |
| 2026.09.29 | ₩10,369 | ₩10,457 | ₩9,850 | ₩9,900 | -4.53% | 446만 |
|---|
| 2026.09.28 | ₩10,249 | ₩10,524 | ₩10,061 | ₩10,262 | +0.13% | 443.5만 |
|---|
| 2026.09.25 | ₩10,745 | ₩11,040 | ₩10,396 | ₩10,504 | -2.25% | 791.8만 |
|---|
| 2026.09.24 | ₩10,544 | ₩11,389 | ₩10,296 | ₩10,960 | +3.94% | 1439.6만 |
|---|
| 2026.09.23 | ₩11,255 | ₩11,335 | ₩10,208 | ₩10,356 | -7.99% | 1387.6만 |
|---|
| 2026.09.22 | ₩12,221 | ₩12,382 | ₩11,389 | ₩11,456 | -6.26% | 2155.3만 |
|---|
| 2026.09.21 | ₩11,664 | ₩12,932 | ₩11,496 | ₩12,516 | +7.30% | 5835.2만 |
|---|
| 2026.09.18 | ₩9,390 | ₩9,390 | ₩8,813 | ₩9,028 | -3.86% | 1014.2만 |
|---|
| 2026.09.17 | ₩9,135 | ₩9,491 | ₩8,947 | ₩9,216 | +0.88% | 604.3만 |
|---|
| 2026.09.16 | ₩9,209 | ₩9,330 | ₩8,585 | ₩8,693 | -5.61% | 847.3만 |
|---|
| 2026.09.15 | ₩8,585 | ₩8,715 | ₩8,444 | ₩8,518 | -0.78% | 392.1만 |
|---|
| 2026.09.14 | ₩8,317 | ₩8,961 | ₩8,129 | ₩8,666 | +4.19% | 558만 |
|---|
| 2026.09.11 | ₩8,947 | ₩9,162 | ₩8,585 | ₩8,626 | -3.60% | 544.7만 |
|---|
| 2026.09.10 | ₩9,135 | ₩9,424 | ₩9,001 | ₩9,015 | -1.32% | 438.5만 |
|---|
| 2026.09.09 | ₩9,672 | ₩10,061 | ₩9,269 | ₩9,484 | -1.94% | 496.4만 |
|---|
| 2026.09.08 | ₩9,806 | ₩10,001 | ₩9,658 | ₩9,819 | +0.14% | 498.1만 |
|---|
| 2026.09.04 | ₩10,490 | ₩10,490 | ₩9,712 | ₩9,766 | -6.91% | 617.8만 |
|---|
| 2026.09.03 | ₩9,994 | ₩10,262 | ₩9,793 | ₩9,873 | -1.21% | 506.2만 |
|---|
| 2026.09.02 | ₩9,390 | ₩9,927 | ₩9,256 | ₩9,793 | +4.29% | 584.5만 |
|---|
| 2026.09.01 | ₩9,216 | ₩9,873 | ₩8,894 | ₩9,283 | +0.73% | 679만 |
|---|
| 2026.08.31 | ₩9,551 | ₩9,752 | ₩9,350 | ₩9,672 | +1.26% | 393.7만 |
|---|
| 2026.08.28 | ₩10,718 | ₩11,134 | ₩9,417 | ₩9,551 | -10.89% | 897.3만 |
|---|
| 2026.08.27 | ₩10,919 | ₩11,355 | ₩10,597 | ₩10,785 | -1.23% | 877.1만 |
|---|
| 2026.08.26 | ₩10,711 | ₩11,483 | ₩10,524 | ₩10,718 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,028 | ₩10,866 | ₩9,015 | ₩10,866 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,323 | ₩9,485 | ₩8,719 | ₩8,947 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,049 | ₩9,658 | ₩8,002 | ₩9,538 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,136 | ₩8,344 | ₩7,626 | ₩7,780 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,424 | ₩8,584 | ₩8,082 | ₩8,277 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,344 | ₩8,786 | ₩8,129 | ₩8,250 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,749 | ₩8,947 | ₩8,546 | ₩8,813 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,974 | ₩9,591 | ₩8,854 | ₩8,934 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,659 | ₩9,000 | ₩8,599 | ₩8,827 | +1.94% | 469.5만 |
|---|
| 2026.08.12 | ₩9,256 | ₩9,310 | ₩8,800 | ₩8,867 | -4.20% | 364.4만 |
|---|
| 2026.08.11 | ₩9,149 | ₩9,256 | ₩8,961 | ₩9,082 | -0.73% | 455.7만 |
|---|
| 2026.08.10 | ₩9,893 | ₩9,900 | ₩9,222 | ₩9,310 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,377 | ₩9,980 | ₩9,229 | ₩9,726 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,538 | ₩9,189 | ₩8,371 | ₩8,786 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,934 | ₩9,538 | ₩8,800 | ₩8,961 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,055 | ₩9,283 | ₩8,612 | ₩9,095 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,338 | ₩8,659 | ₩7,137 | ₩8,558 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,660 | ₩7,807 | ₩7,224 | ₩7,365 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,284 | ₩7,559 | ₩7,112 | ₩7,458 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,579 | ₩7,579 | ₩6,862 | ₩6,882 | -9.20% | 514.8만 |
|---|
| 2026.07.28 | ₩7,841 | ₩7,888 | ₩7,284 | ₩7,593 | -3.17% | 653.8만 |
|---|
| 2026.07.27 | ₩8,022 | ₩8,330 | ₩7,794 | ₩8,102 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,216 | ₩8,216 | ₩7,740 | ₩7,794 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,465 | ₩8,693 | ₩8,076 | ₩8,196 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,505 | ₩9,524 | ₩8,478 | ₩8,746 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,639 | ₩8,907 | ₩8,385 | ₩8,518 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,733 | ₩8,733 | ₩8,076 | ₩8,330 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,854 | ₩8,961 | ₩8,451 | ₩8,585 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,793 | ₩9,886 | ₩8,840 | ₩9,001 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,671 | ₩10,732 | ₩9,954 | ₩10,021 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,584 | ₩10,765 | ₩10,235 | ₩10,638 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,436 | ₩10,436 | ₩9,793 | ₩9,994 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,416 | ₩11,469 | ₩10,638 | ₩10,665 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,335 | ₩11,630 | ₩11,194 | ₩11,362 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,322 | ₩11,738 | ₩10,691 | ₩11,335 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,167 | ₩12,227 | ₩11,288 | ₩11,738 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩13,012 | ₩13,448 | ₩12,422 | ₩12,422 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,240 | ₩13,884 | ₩12,744 | ₩12,824 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,656 | ₩13,730 | ₩13,213 | ₩13,213 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,897 | ₩13,951 | ₩13,502 | ₩13,750 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,220 | ₩13,777 | ₩13,072 | ₩13,777 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,261 | ₩13,455 | ₩12,040 | ₩13,401 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,677 | ₩12,744 | ₩11,778 | ₩12,422 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,811 | ₩13,415 | ₩12,328 | ₩12,543 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,052 | ₩14,005 | ₩12,958 | ₩13,025 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,891 | ₩14,219 | ₩13,361 | ₩14,018 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,817 | ₩13,844 | ₩13,254 | ₩13,616 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩13,012 | ₩14,125 | ₩12,958 | ₩13,508 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,763 | ₩13,964 | ₩12,797 | ₩12,824 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,857 | ₩14,280 | ₩13,696 | ₩14,058 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,146 | ₩13,361 | ₩12,690 | ₩13,280 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,234 | ₩13,294 | ₩12,167 | ₩13,066 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,422 | ₩13,012 | ₩12,262 | ₩12,301 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,562 | ₩13,669 | ₩12,073 | ₩12,623 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,428 | ₩13,696 | ₩12,999 | ₩13,562 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,219 | ₩14,260 | ₩12,744 | ₩13,066 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,407 | ₩14,810 | ₩14,125 | ₩14,716 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,722 | ₩16,151 | ₩14,615 | ₩14,769 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,198 | ₩16,902 | ₩15,829 | ₩16,111 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,783 | ₩16,641 | ₩14,300 | ₩16,325 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,829 | ₩15,876 | ₩14,823 | ₩15,024 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,266 | ₩16,238 | ₩14,971 | ₩15,574 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,386 | ₩15,742 | ₩14,863 | ₩15,534 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,051 | ₩16,097 | ₩14,662 | ₩15,749 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,078 | ₩15,869 | ₩14,548 | ₩14,729 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,239 | ₩15,487 | ₩14,622 | ₩14,944 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,455 | ₩14,729 | ₩13,200 | ₩14,421 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,602 | ₩13,763 | ₩13,027 | ₩13,146 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,904 | ₩15,064 | ₩13,589 | ₩14,099 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,950 | ₩15,883 | ₩14,675 | ₩14,997 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,091 | ₩16,084 | ₩14,313 | ₩15,561 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,648 | ₩16,232 | ₩15,192 | ₩15,373 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,896 | ₩16,822 | ₩15,205 | ₩15,869 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,097 | ₩17,372 | ₩15,346 | ₩16,218 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,466 | ₩17,953 | ₩16,553 | ₩16,808 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,740 | ₩18,753 | ₩16,815 | ₩17,238 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,190 | ₩19,142 | ₩17,412 | ₩18,686 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,949 | ₩18,888 | ₩17,412 | ₩17,855 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,607 | ₩18,727 | ₩16,943 | ₩17,318 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,795 | ₩17,224 | ₩15,963 | ₩16,688 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,480 | ₩17,412 | ₩15,427 | ₩17,077 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,285 | ₩16,473 | ₩14,823 | ₩15,266 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,332 | ₩18,217 | ₩15,869 | ₩15,910 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,668 | ₩19,464 | ₩15,507 | ₩19,384 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,132 | ₩15,668 | ₩14,105 | ₩15,440 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,279 | ₩15,601 | ₩13,924 | ₩14,273 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,675 | ₩15,910 | ₩14,454 | ₩15,910 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,480 | ₩15,494 | ₩13,871 | ₩13,871 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,439 | ₩18,351 | ₩15,467 | ₩16,017 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,172 | ₩18,445 | ₩14,957 | ₩16,849 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,274 | ₩12,583 | ₩11,738 | ₩12,435 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,925 | ₩12,543 | ₩11,657 | ₩11,925 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,771 | ₩12,985 | ₩11,644 | ₩11,791 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,416 | ₩12,234 | ₩11,147 | ₩12,086 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩12,033 | ₩13,549 | ₩11,785 | ₩11,899 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,322 | ₩12,274 | ₩11,201 | ₩11,765 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,832 | ₩12,073 | ₩11,174 | ₩11,550 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,752 | ₩10,826 | ₩10,088 | ₩10,436 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,302 | ₩11,469 | ₩10,852 | ₩10,866 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,383 | ₩11,778 | ₩10,235 | ₩11,268 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,054 | ₩12,234 | ₩11,000 | ₩11,147 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,216 | ₩10,812 | ₩9,196 | ₩10,651 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,658 | ₩9,752 | ₩8,773 | ₩8,947 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,833 | ₩9,873 | ₩9,430 | ₩9,444 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,396 | ₩10,430 | ₩9,940 | ₩9,967 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,094 | ₩11,443 | ₩10,504 | ₩10,624 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,758 | ₩11,257 | ₩10,544 | ₩10,718 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,611 | ₩11,288 | ₩10,222 | ₩11,080 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,335 | ₩11,375 | ₩10,182 | ₩10,356 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,201 | ₩11,416 | ₩10,732 | ₩11,282 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,060 | ₩11,684 | ₩11,697 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,113 | ₩12,529 | ₩12,006 | ₩12,301 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,341 | ₩12,811 | ₩11,758 | ₩12,247 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,610 | ₩12,985 | ₩11,939 | ₩12,140 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,744 | ₩12,838 | ₩12,180 | ₩12,502 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,334 | ₩13,723 | ₩12,489 | ₩13,012 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,073 | ₩14,018 | ₩11,952 | ₩13,535 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,409 | ₩12,073 | ₩11,094 | ₩11,993 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,569 | ₩13,160 | ₩11,805 | ₩11,805 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,361 | ₩13,750 | ₩12,449 | ₩12,918 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,448 | ₩13,817 | ₩13,180 | ₩13,441 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,589 | ₩13,763 | ₩12,489 | ₩13,146 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,039 | ₩14,932 | ₩12,878 | ₩14,514 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,152 | ₩14,273 | ₩13,106 | ₩13,616 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,911 | ₩14,930 | ₩13,750 | ₩14,595 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,665 | ₩15,118 | ₩14,179 | ₩14,434 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,482 | ₩15,360 | ₩13,334 | ₩14,394 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,113 | ₩13,884 | ₩11,724 | ₩13,830 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,502 | ₩12,851 | ₩11,912 | ₩12,154 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,288 | ₩12,757 | ₩11,738 | ₩12,610 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,341 | ₩13,106 | ₩12,073 | ₩12,475 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,247 | ₩12,744 | ₩11,563 | ₩12,516 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,361 | ₩13,549 | ₩12,315 | ₩12,395 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,085 | ₩14,233 | ₩12,945 | ₩13,186 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,326 | ₩15,588 | ₩13,964 | ₩14,394 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,205 | ₩16,607 | ₩14,716 | ₩14,756 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,488 | ₩16,339 | ₩13,683 | ₩16,057 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩15,024 | ₩15,118 | ₩13,938 | ₩14,789 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,788 | ₩17,144 | ₩14,146 | ₩14,300 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,827 | ₩19,921 | ₩16,929 | ₩17,479 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩18,043 | ₩20,658 | ₩17,841 | ₩20,310 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,579 | ₩20,014 | ₩16,728 | ₩16,889 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,847 | ₩20,256 | ₩17,519 | ₩17,667 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,114 | ₩21,262 | ₩18,658 | ₩18,794 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,092 | ₩24,287 | ₩22,805 | ₩22,885 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,690 | ₩25,286 | ₩21,731 | ₩24,508 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,257 | ₩29,324 | ₩23,610 | ₩24,549 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,884 | ₩27,822 | ₩22,657 | ₩27,661 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,114 | ₩26,829 | ₩20,457 | ₩24,763 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,395 | ₩24,951 | ₩19,491 | ₩20,484 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,353 | ₩25,689 | ₩21,731 | ₩23,033 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,180 | ₩24,320 | ₩21,047 | ₩23,677 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,778 | ₩24,160 | ₩22,013 | ₩23,140 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,432 | ₩25,555 | ₩17,802 | ₩24,045 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,250 | ₩19,706 | ₩17,801 | ₩18,136 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,946 | ₩22,053 | ₩18,432 | ₩19,800 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,149 | ₩21,825 | ₩18,378 | ₩20,088 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,916 | ₩20,390 | ₩16,460 | ₩18,069 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,540 | ₩18,753 | ₩16,406 | ₩18,445 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,723 | ₩16,097 | ₩13,180 | ₩15,843 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,657 | ₩13,280 | ₩11,644 | ₩12,610 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,524 | ₩11,375 | ₩9,511 | ₩10,893 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,229 | ₩9,350 | ₩9,055 | ₩9,310 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,793 | ₩9,900 | ₩9,256 | ₩9,269 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,987 | ₩10,450 | ₩9,558 | ₩9,739 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,147 | ₩11,161 | ₩10,276 | ₩10,383 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,906 | ₩11,402 | ₩10,624 | ₩11,080 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,067 | ₩12,274 | ₩10,799 | ₩10,826 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,235 | ₩11,241 | ₩10,115 | ₩10,785 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,699 | ₩10,262 | ₩9,672 | ₩10,101 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,779 | ₩10,195 | ₩9,565 | ₩9,632 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,765 | ₩10,906 | ₩9,658 | ₩9,739 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,812 | ₩10,906 | ₩10,343 | ₩10,597 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,315 | ₩12,328 | ₩10,919 | ₩10,960 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,744 | ₩13,388 | ₩12,086 | ₩12,315 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,946 | ₩12,865 | ₩11,536 | ₩12,610 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,468 | ₩13,468 | ₩12,073 | ₩12,113 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,683 | ₩14,461 | ₩12,757 | ₩13,857 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,508 | ₩13,763 | ₩12,623 | ₩13,079 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,220 | ₩14,327 | ₩12,757 | ₩13,549 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,960 | ₩13,415 | ₩10,826 | ₩13,334 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,611 | ₩11,174 | ₩10,235 | ₩11,107 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,115 | ₩11,335 | ₩10,115 | ₩11,000 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,732 | ₩10,785 | ₩9,927 | ₩10,014 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,490 | ₩11,228 | ₩10,343 | ₩11,040 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,833 | ₩10,195 | ₩9,712 | ₩10,021 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,793 | ₩9,967 | ₩9,269 | ₩9,833 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,632 | ₩10,006 | ₩9,390 | ₩9,940 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,544 | ₩10,088 | ₩9,269 | ₩9,565 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,906 | ₩11,362 | ₩9,658 | ₩9,699 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,282 | ₩11,979 | ₩10,758 | ₩10,799 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,826 | ₩11,644 | ₩10,799 | ₩11,100 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,939 | ₩11,939 | ₩10,705 | ₩11,134 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,268 | ₩12,543 | ₩11,141 | ₩12,207 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,985 | ₩13,643 | ₩11,714 | ₩11,885 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,415 | ₩14,005 | ₩12,434 | ₩13,025 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,938 | ₩14,120 | ₩13,079 | ₩13,106 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,058 | ₩15,641 | ₩13,710 | ₩13,830 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,865 | ₩14,756 | ₩12,784 | ₩14,461 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,474 | ₩14,930 | ₩13,374 | ₩13,508 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,595 | ₩14,984 | ₩13,817 | ₩14,179 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,750 | ₩15,346 | ₩13,710 | ₩14,743 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩17,043 | ₩17,130 | ₩14,582 | ₩14,669 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,573 | ₩17,855 | ₩16,178 | ₩17,358 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,996 | ₩18,619 | ₩15,158 | ₩17,278 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,843 | ₩16,352 | ₩15,117 | ₩15,547 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,721 | ₩18,229 | ₩15,869 | ₩16,097 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,573 | ₩17,962 | ₩15,936 | ₩17,399 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩19,042 | ₩22,000 | ₩18,982 | ₩20,162 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,994 | ₩20,551 | ₩18,244 | ₩18,297 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,565 | ₩21,825 | ₩18,807 | ₩20,189 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,905 | ₩24,575 | ₩21,329 | ₩21,825 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,995 | ₩30,035 | ₩24,575 | ₩26,266 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,126 | ₩29,955 | ₩23,623 | ₩27,983 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,770 | ₩34,851 | ₩25,863 | ₩26,051 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,595 | ₩37,561 | ₩27,808 | ₩30,478 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,579 | ₩43,128 | ₩33,201 | ₩40,203 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,086 | ₩31,752 | ₩22,738 | ₩31,229 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,342 | ₩25,823 | ₩19,907 | ₩20,095 | -10.06% | 5791.6만 |
|---|