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 | ₩9,233 | ₩9,307 | ₩8,858 | ₩9,200 | -0.36% | 380.9만 |
| 2026.10.08 | — | — | — | ₩9,160 | — | — |
| 2026.10.06 | — | — | — | ₩9,870 | — | — |
| 2026.10.02 | — | — | — | ₩9,428 | — | — |
| 2026.09.30 | — | — | — | ₩9,736 | — | — |
| 2026.09.25 | ₩10,742 | ₩11,037 | ₩10,393 | ₩10,501 | -2.25% | 786.7만 |
| 2026.09.24 | ₩10,541 | ₩11,386 | ₩10,293 | ₩10,957 | +3.94% | 1427.2만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.21 | ₩11,661 | ₩12,928 | ₩11,493 | ₩12,512 | +7.30% | 5810.7만 |
|---|
| 2026.09.18 | ₩9,334 | ₩9,387 | ₩8,811 | ₩9,025 | -3.30% | 262만 |
|---|
| 2026.09.17 | ₩9,133 | ₩9,488 | ₩8,945 | ₩9,213 | +0.88% | 603.2만 |
|---|
| 2026.09.15 | — | — | — | ₩8,516 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩8,663 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩8,623 | — | — |
|---|
| 2026.08.27 | ₩10,916 | ₩11,345 | ₩10,594 | ₩10,782 | -1.23% | 874.9만 |
|---|
| 2026.08.26 | ₩10,708 | ₩11,480 | ₩10,521 | ₩10,715 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,025 | ₩10,863 | ₩9,012 | ₩10,863 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,320 | ₩9,483 | ₩8,717 | ₩8,945 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,046 | ₩9,656 | ₩7,999 | ₩9,535 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,134 | ₩8,341 | ₩7,624 | ₩7,778 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,422 | ₩8,582 | ₩8,080 | ₩8,274 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,341 | ₩8,784 | ₩8,127 | ₩8,248 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,746 | ₩8,945 | ₩8,544 | ₩8,811 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,972 | ₩9,589 | ₩8,851 | ₩8,932 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,657 | ₩8,997 | ₩8,596 | ₩8,824 | +1.94% | 469.5만 |
|---|
| 2026.08.12 | ₩9,253 | ₩9,307 | ₩8,797 | ₩8,864 | -4.20% | 364.4만 |
|---|
| 2026.08.11 | ₩9,146 | ₩9,253 | ₩8,958 | ₩9,079 | -0.73% | 455.7만 |
|---|
| 2026.08.10 | ₩9,890 | ₩9,897 | ₩9,220 | ₩9,307 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,374 | ₩9,978 | ₩9,227 | ₩9,723 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,536 | ₩9,186 | ₩8,368 | ₩8,784 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,932 | ₩9,535 | ₩8,797 | ₩8,958 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,052 | ₩9,280 | ₩8,610 | ₩9,092 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,336 | ₩8,657 | ₩7,134 | ₩8,556 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,658 | ₩7,805 | ₩7,222 | ₩7,362 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,282 | ₩7,557 | ₩7,110 | ₩7,456 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,577 | ₩7,577 | ₩6,860 | ₩6,880 | -9.20% | 514.8만 |
|---|
| 2026.07.28 | ₩7,839 | ₩7,885 | ₩7,282 | ₩7,590 | -3.17% | 653.8만 |
|---|
| 2026.07.27 | ₩8,020 | ₩8,328 | ₩7,792 | ₩8,100 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,214 | ₩8,214 | ₩7,738 | ₩7,792 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,462 | ₩8,690 | ₩8,073 | ₩8,194 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,502 | ₩9,522 | ₩8,476 | ₩8,744 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,636 | ₩8,905 | ₩8,383 | ₩8,516 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,730 | ₩8,730 | ₩8,073 | ₩8,328 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,851 | ₩8,958 | ₩8,449 | ₩8,583 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,790 | ₩9,884 | ₩8,838 | ₩8,999 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,668 | ₩10,729 | ₩9,951 | ₩10,018 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,581 | ₩10,762 | ₩10,232 | ₩10,635 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,434 | ₩10,434 | ₩9,790 | ₩9,991 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,413 | ₩11,466 | ₩10,635 | ₩10,662 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,332 | ₩11,627 | ₩11,191 | ₩11,359 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,319 | ₩11,734 | ₩10,688 | ₩11,332 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,164 | ₩12,224 | ₩11,285 | ₩11,734 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩13,008 | ₩13,444 | ₩12,418 | ₩12,418 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,236 | ₩13,880 | ₩12,740 | ₩12,821 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,652 | ₩13,726 | ₩13,210 | ₩13,210 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,893 | ₩13,947 | ₩13,498 | ₩13,746 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,216 | ₩13,773 | ₩13,069 | ₩13,773 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,257 | ₩13,451 | ₩12,036 | ₩13,397 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,673 | ₩12,740 | ₩11,775 | ₩12,418 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,807 | ₩13,411 | ₩12,324 | ₩12,539 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,049 | ₩14,001 | ₩12,955 | ₩13,022 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,887 | ₩14,215 | ₩13,357 | ₩14,014 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,813 | ₩13,840 | ₩13,250 | ₩13,612 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩13,008 | ₩14,121 | ₩12,955 | ₩13,505 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,759 | ₩13,961 | ₩12,794 | ₩12,821 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,853 | ₩14,276 | ₩13,692 | ₩14,054 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,142 | ₩13,357 | ₩12,687 | ₩13,277 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,231 | ₩13,290 | ₩12,164 | ₩13,062 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,418 | ₩13,008 | ₩12,259 | ₩12,298 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,558 | ₩13,666 | ₩12,070 | ₩12,619 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,424 | ₩13,692 | ₩12,995 | ₩13,558 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,215 | ₩14,256 | ₩12,740 | ₩13,062 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,403 | ₩14,805 | ₩14,121 | ₩14,712 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,717 | ₩16,146 | ₩14,611 | ₩14,765 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,193 | ₩16,897 | ₩15,825 | ₩16,106 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,779 | ₩16,636 | ₩14,296 | ₩16,321 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,825 | ₩15,872 | ₩14,819 | ₩15,020 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,261 | ₩16,234 | ₩14,966 | ₩15,570 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,382 | ₩15,737 | ₩14,859 | ₩15,530 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,047 | ₩16,093 | ₩14,658 | ₩15,744 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,074 | ₩15,865 | ₩14,544 | ₩14,725 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,235 | ₩15,483 | ₩14,618 | ₩14,940 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,451 | ₩14,725 | ₩13,196 | ₩14,417 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,598 | ₩13,759 | ₩13,023 | ₩13,142 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,899 | ₩15,060 | ₩13,585 | ₩14,095 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,946 | ₩15,878 | ₩14,671 | ₩14,993 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,087 | ₩16,079 | ₩14,309 | ₩15,556 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,644 | ₩16,227 | ₩15,188 | ₩15,369 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,892 | ₩16,817 | ₩15,201 | ₩15,865 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,093 | ₩17,367 | ₩15,342 | ₩16,214 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,461 | ₩17,948 | ₩16,549 | ₩16,804 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,735 | ₩18,748 | ₩16,810 | ₩17,233 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,185 | ₩19,137 | ₩17,407 | ₩18,681 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,944 | ₩18,882 | ₩17,407 | ₩17,850 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,602 | ₩18,721 | ₩16,938 | ₩17,313 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,790 | ₩17,219 | ₩15,959 | ₩16,683 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,476 | ₩17,407 | ₩15,422 | ₩17,072 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,281 | ₩16,468 | ₩14,819 | ₩15,261 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,327 | ₩18,212 | ₩15,865 | ₩15,905 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,663 | ₩19,459 | ₩15,503 | ₩19,378 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,127 | ₩15,664 | ₩14,101 | ₩15,436 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,275 | ₩15,597 | ₩13,920 | ₩14,269 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,671 | ₩15,905 | ₩14,450 | ₩15,905 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,476 | ₩15,489 | ₩13,867 | ₩13,867 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,434 | ₩18,346 | ₩15,463 | ₩16,012 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,168 | ₩18,440 | ₩14,953 | ₩16,844 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,271 | ₩12,579 | ₩11,734 | ₩12,432 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,922 | ₩12,539 | ₩11,654 | ₩11,922 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,767 | ₩12,982 | ₩11,640 | ₩11,788 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,413 | ₩12,231 | ₩11,144 | ₩12,083 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩12,029 | ₩13,545 | ₩11,781 | ₩11,895 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,319 | ₩12,271 | ₩11,198 | ₩11,761 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,828 | ₩12,070 | ₩11,171 | ₩11,547 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,749 | ₩10,822 | ₩10,085 | ₩10,434 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,299 | ₩11,466 | ₩10,849 | ₩10,863 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,380 | ₩11,775 | ₩10,232 | ₩11,265 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,050 | ₩12,231 | ₩10,997 | ₩11,144 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,213 | ₩10,809 | ₩9,193 | ₩10,648 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,656 | ₩9,750 | ₩8,771 | ₩8,945 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,830 | ₩9,870 | ₩9,428 | ₩9,441 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,393 | ₩10,427 | ₩9,937 | ₩9,964 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,091 | ₩11,439 | ₩10,501 | ₩10,621 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,755 | ₩11,254 | ₩10,541 | ₩10,715 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,608 | ₩11,285 | ₩10,219 | ₩11,077 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,332 | ₩11,372 | ₩10,179 | ₩10,353 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,198 | ₩11,413 | ₩10,729 | ₩11,278 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,056 | ₩12,056 | ₩11,681 | ₩11,694 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,110 | ₩12,526 | ₩12,003 | ₩12,298 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,338 | ₩12,807 | ₩11,754 | ₩12,244 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,606 | ₩12,982 | ₩11,936 | ₩12,137 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,740 | ₩12,834 | ₩12,177 | ₩12,499 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,330 | ₩13,719 | ₩12,485 | ₩13,008 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,070 | ₩14,014 | ₩11,949 | ₩13,531 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,406 | ₩12,070 | ₩11,091 | ₩11,989 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,566 | ₩13,156 | ₩11,801 | ₩11,801 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,357 | ₩13,746 | ₩12,445 | ₩12,915 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,444 | ₩13,813 | ₩13,176 | ₩13,438 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,585 | ₩13,759 | ₩12,485 | ₩13,142 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,035 | ₩14,927 | ₩12,874 | ₩14,510 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,148 | ₩14,269 | ₩13,102 | ₩13,612 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,907 | ₩14,926 | ₩13,746 | ₩14,591 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,661 | ₩15,114 | ₩14,175 | ₩14,430 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,478 | ₩15,355 | ₩13,330 | ₩14,390 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,110 | ₩13,880 | ₩11,721 | ₩13,826 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,499 | ₩12,847 | ₩11,909 | ₩12,150 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,284 | ₩12,754 | ₩11,734 | ₩12,606 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,338 | ₩13,102 | ₩12,070 | ₩12,472 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,244 | ₩12,740 | ₩11,560 | ₩12,512 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,357 | ₩13,545 | ₩12,311 | ₩12,391 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,081 | ₩14,229 | ₩12,941 | ₩13,183 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,322 | ₩15,583 | ₩13,961 | ₩14,390 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,200 | ₩16,602 | ₩14,712 | ₩14,752 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,484 | ₩16,334 | ₩13,679 | ₩16,053 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩15,020 | ₩15,114 | ₩13,934 | ₩14,785 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,783 | ₩17,139 | ₩14,142 | ₩14,296 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,821 | ₩19,915 | ₩16,924 | ₩17,474 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩18,037 | ₩20,652 | ₩17,836 | ₩20,304 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,574 | ₩20,009 | ₩16,723 | ₩16,884 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,842 | ₩20,250 | ₩17,514 | ₩17,662 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,108 | ₩21,256 | ₩18,653 | ₩18,788 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,086 | ₩24,280 | ₩22,798 | ₩22,879 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,683 | ₩25,279 | ₩21,725 | ₩24,501 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,249 | ₩29,316 | ₩23,603 | ₩24,542 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,877 | ₩27,814 | ₩22,651 | ₩27,653 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,108 | ₩26,821 | ₩20,451 | ₩24,756 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,388 | ₩24,944 | ₩19,486 | ₩20,478 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,346 | ₩25,681 | ₩21,725 | ₩23,026 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,174 | ₩24,314 | ₩21,041 | ₩23,670 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,771 | ₩24,153 | ₩22,007 | ₩23,133 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,426 | ₩25,547 | ₩17,797 | ₩24,039 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,244 | ₩19,700 | ₩17,796 | ₩18,131 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,940 | ₩22,047 | ₩18,426 | ₩19,794 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,144 | ₩21,819 | ₩18,373 | ₩20,083 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,911 | ₩20,384 | ₩16,455 | ₩18,064 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,535 | ₩18,748 | ₩16,401 | ₩18,440 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,719 | ₩16,093 | ₩13,176 | ₩15,838 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,654 | ₩13,277 | ₩11,640 | ₩12,606 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,522 | ₩11,372 | ₩9,508 | ₩10,889 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,227 | ₩9,347 | ₩9,052 | ₩9,307 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,790 | ₩9,897 | ₩9,253 | ₩9,267 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,984 | ₩10,447 | ₩9,555 | ₩9,736 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,144 | ₩11,158 | ₩10,273 | ₩10,380 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,903 | ₩11,399 | ₩10,621 | ₩11,077 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,064 | ₩12,271 | ₩10,796 | ₩10,822 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,232 | ₩11,238 | ₩10,112 | ₩10,782 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,696 | ₩10,259 | ₩9,669 | ₩10,098 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,776 | ₩10,192 | ₩9,562 | ₩9,629 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,762 | ₩10,903 | ₩9,656 | ₩9,736 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,809 | ₩10,903 | ₩10,340 | ₩10,594 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,311 | ₩12,324 | ₩10,916 | ₩10,957 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,740 | ₩13,384 | ₩12,083 | ₩12,311 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,942 | ₩12,861 | ₩11,533 | ₩12,606 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,464 | ₩13,464 | ₩12,070 | ₩12,110 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,679 | ₩14,457 | ₩12,754 | ₩13,853 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,505 | ₩13,759 | ₩12,619 | ₩13,075 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,216 | ₩14,323 | ₩12,754 | ₩13,545 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,957 | ₩13,411 | ₩10,822 | ₩13,330 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,608 | ₩11,171 | ₩10,232 | ₩11,104 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,112 | ₩11,332 | ₩10,112 | ₩10,997 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,729 | ₩10,782 | ₩9,924 | ₩10,011 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,487 | ₩11,225 | ₩10,340 | ₩11,037 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,830 | ₩10,192 | ₩9,709 | ₩10,018 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,790 | ₩9,964 | ₩9,267 | ₩9,830 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,629 | ₩10,003 | ₩9,387 | ₩9,937 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,542 | ₩10,085 | ₩9,267 | ₩9,562 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,903 | ₩11,359 | ₩9,656 | ₩9,696 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,278 | ₩11,976 | ₩10,755 | ₩10,796 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,822 | ₩11,640 | ₩10,796 | ₩11,097 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,936 | ₩11,936 | ₩10,702 | ₩11,131 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,265 | ₩12,539 | ₩11,138 | ₩12,204 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,982 | ₩13,639 | ₩11,710 | ₩11,882 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,411 | ₩14,001 | ₩12,430 | ₩13,022 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,934 | ₩14,116 | ₩13,075 | ₩13,102 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,054 | ₩15,637 | ₩13,706 | ₩13,826 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,861 | ₩14,752 | ₩12,780 | ₩14,457 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,470 | ₩14,926 | ₩13,370 | ₩13,505 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,591 | ₩14,980 | ₩13,813 | ₩14,175 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,746 | ₩15,342 | ₩13,706 | ₩14,738 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩17,038 | ₩17,125 | ₩14,577 | ₩14,665 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,568 | ₩17,850 | ₩16,173 | ₩17,353 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,991 | ₩18,614 | ₩15,154 | ₩17,273 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,838 | ₩16,348 | ₩15,113 | ₩15,543 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,716 | ₩18,224 | ₩15,865 | ₩16,093 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,568 | ₩17,957 | ₩15,932 | ₩17,394 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩19,036 | ₩21,994 | ₩18,976 | ₩20,156 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,989 | ₩20,545 | ₩18,239 | ₩18,292 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,560 | ₩21,819 | ₩18,802 | ₩20,183 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,898 | ₩24,568 | ₩21,323 | ₩21,819 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,986 | ₩30,027 | ₩24,568 | ₩26,258 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,119 | ₩29,946 | ₩23,616 | ₩27,975 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,761 | ₩34,841 | ₩25,856 | ₩26,044 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,585 | ₩37,550 | ₩27,800 | ₩30,469 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,567 | ₩43,115 | ₩33,191 | ₩40,192 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,080 | ₩31,743 | ₩22,731 | ₩31,220 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,336 | ₩25,816 | ₩19,901 | ₩20,089 | -10.06% | 5791.6만 |
|---|
| 2025.10.09 | ₩16,723 | ₩21,310 | ₩16,576 | ₩19,727 | +17.96% | 4402.3만 |
|---|
| 2025.10.08 | ₩16,341 | ₩16,629 | ₩15,194 | ₩15,811 | -3.24% | 2533.9만 |
|---|
| 2025.10.07 | ₩14,980 | ₩15,098 | ₩13,277 | ₩13,438 | -10.30% | 1916.1만 |
|---|
| 2025.10.06 | ₩15,416 | ₩22,369 | ₩12,271 | ₩15,543 | +0.83% | 1.6억 |
|---|
| 2025.10.03 | ₩11,050 | ₩11,788 | ₩10,561 | ₩10,702 | -3.16% | 1280.7만 |
|---|
| 2025.10.02 | ₩9,696 | ₩10,889 | ₩9,535 | ₩10,863 | +12.03% | 717.5만 |
|---|
| 2025.10.01 | ₩8,113 | ₩9,548 | ₩8,113 | ₩9,508 | +17.19% | 574.3만 |
|---|
| 2025.09.30 | ₩8,717 | ₩9,025 | ₩8,167 | ₩8,341 | -4.31% | 331.5만 |
|---|
| 2025.09.29 | ₩8,710 | ₩9,455 | ₩8,154 | ₩8,717 | +0.08% | 677.5만 |
|---|
| 2025.09.26 | ₩9,428 | ₩9,642 | ₩8,415 | ₩8,704 | -7.68% | 520.7만 |
|---|
| 2025.09.25 | ₩8,690 | ₩10,460 | ₩8,489 | ₩9,414 | +8.33% | 1096.9만 |
|---|
| 2025.09.24 | ₩9,186 | ₩9,763 | ₩8,730 | ₩8,985 | -2.19% | 405.4만 |
|---|
| 2025.09.23 | ₩9,387 | ₩9,864 | ₩8,965 | ₩8,985 | -4.29% | 466.9만 |
|---|
| 2025.09.22 | ₩9,790 | ₩9,817 | ₩9,186 | ₩9,267 | -5.34% | 352.9만 |
|---|
| 2025.09.19 | ₩9,374 | ₩9,830 | ₩9,119 | ₩9,629 | +2.72% | 477.3만 |
|---|
| 2025.09.18 | ₩8,663 | ₩9,508 | ₩8,636 | ₩9,160 | +5.73% | 416만 |
|---|
| 2025.09.17 | ₩8,583 | ₩9,039 | ₩8,234 | ₩8,536 | -0.55% | 301.4만 |
|---|
| 2025.09.16 | ₩9,361 | ₩9,575 | ₩8,704 | ₩8,717 | -6.88% | 474.4만 |
|---|
| 2025.09.15 | ₩8,522 | ₩8,972 | ₩8,087 | ₩8,972 | +5.27% | 299.3만 |
|---|
| 2025.09.12 | ₩8,368 | ₩8,636 | ₩8,248 | ₩8,341 | -0.32% | 194.7만 |
|---|
| 2025.09.11 | ₩7,966 | ₩8,583 | ₩7,872 | ₩8,355 | +4.88% | 385.6만 |
|---|
| 2025.09.10 | ₩7,953 | ₩8,033 | ₩7,564 | ₩7,658 | -3.71% | 181.5만 |
|---|
| 2025.09.09 | ₩8,328 | ₩8,435 | ₩7,852 | ₩7,872 | -5.48% | 224.9만 |
|---|
| 2025.09.08 | ₩7,792 | ₩8,409 | ₩7,537 | ₩8,274 | +6.20% | 267.3만 |
|---|
| 2025.09.05 | ₩7,818 | ₩8,288 | ₩7,403 | ₩7,792 | -0.34% | 304.9만 |
|---|
| 2025.09.04 | ₩8,060 | ₩8,355 | ₩7,148 | ₩7,684 | -4.66% | 480.9만 |
|---|
| 2025.09.03 | ₩8,113 | ₩8,248 | ₩7,671 | ₩7,845 | -3.31% | 365.7만 |
|---|
| 2025.09.02 | ₩7,979 | ₩8,154 | ₩7,550 | ₩7,798 | -2.27% | 365.7만 |
|---|
| 2025.08.29 | ₩8,744 | ₩9,052 | ₩8,288 | ₩8,308 | -4.98% | 361.2만 |
|---|
| 2025.08.28 | ₩8,879 | ₩9,106 | ₩8,516 | ₩8,663 | -2.43% | 350.3만 |
|---|