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 | ₩8,861 | ₩9,203 | -0.36% | 380.9만 |
| 2026.10.08 | ₩9,350 | ₩9,404 | ₩8,988 | ₩9,163 | -2.01% | 467.2만 |
| 2026.10.07 | ₩9,672 | ₩9,713 | ₩9,471 | ₩9,471 | -2.08% | 351.1만 |
| 2026.10.06 | ₩10,008 | ₩10,196 | ₩9,874 | ₩9,874 | -1.34% | 490.5만 |
| 2026.10.05 | ₩10,222 | ₩10,236 | ₩9,592 | ₩10,075 | -1.44% | 1174.4만 |
| 2026.10.02 | ₩9,780 | ₩9,820 | ₩9,391 | ₩9,431 | -3.57% | 490.9만 |
| 2026.10.01 | ₩9,739 | ₩9,853 | ₩9,464 | ₩9,659 | -0.83% | 471.1만 |
| 2026.09.30 | ₩9,967 | ₩10,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,739 |
| -2.29% |
| 422만 |
| 2026.09.29 | ₩10,370 | ₩10,457 | ₩9,851 | ₩9,900 | -4.53% | 446만 |
|---|
| 2026.09.28 | ₩10,249 | ₩10,524 | ₩10,061 | ₩10,263 | +0.13% | 443.5만 |
|---|
| 2026.09.25 | ₩10,746 | ₩11,041 | ₩10,397 | ₩10,504 | -2.25% | 791.8만 |
|---|
| 2026.09.24 | ₩10,544 | ₩11,390 | ₩10,296 | ₩10,960 | +3.94% | 1439.6만 |
|---|
| 2026.09.23 | ₩11,255 | ₩11,336 | ₩10,209 | ₩10,357 | -7.99% | 1387.6만 |
|---|
| 2026.09.22 | ₩12,221 | ₩12,382 | ₩11,390 | ₩11,457 | -6.26% | 2155.3만 |
|---|
| 2026.09.21 | ₩11,665 | ₩12,932 | ₩11,497 | ₩12,516 | +7.30% | 5835.2만 |
|---|
| 2026.09.18 | ₩9,391 | ₩9,391 | ₩8,814 | ₩9,028 | -3.86% | 1014.2만 |
|---|
| 2026.09.17 | ₩9,136 | ₩9,491 | ₩8,948 | ₩9,216 | +0.88% | 604.3만 |
|---|
| 2026.09.16 | ₩9,210 | ₩9,330 | ₩8,586 | ₩8,693 | -5.61% | 847.3만 |
|---|
| 2026.09.15 | ₩8,586 | ₩8,716 | ₩8,445 | ₩8,519 | -0.78% | 392.1만 |
|---|
| 2026.09.14 | ₩8,317 | ₩8,961 | ₩8,130 | ₩8,666 | +4.19% | 558만 |
|---|
| 2026.09.11 | ₩8,948 | ₩9,163 | ₩8,586 | ₩8,626 | -3.60% | 544.7만 |
|---|
| 2026.09.10 | ₩9,136 | ₩9,424 | ₩9,002 | ₩9,015 | -1.32% | 438.5만 |
|---|
| 2026.09.09 | ₩9,672 | ₩10,061 | ₩9,270 | ₩9,485 | -1.94% | 496.4만 |
|---|
| 2026.09.08 | ₩9,807 | ₩10,001 | ₩9,659 | ₩9,820 | +0.14% | 498.1만 |
|---|
| 2026.09.04 | ₩10,491 | ₩10,491 | ₩9,713 | ₩9,766 | -6.91% | 617.8만 |
|---|
| 2026.09.03 | ₩9,994 | ₩10,263 | ₩9,793 | ₩9,874 | -1.21% | 506.2만 |
|---|
| 2026.09.02 | ₩9,391 | ₩9,927 | ₩9,256 | ₩9,793 | +4.29% | 584.5만 |
|---|
| 2026.09.01 | ₩9,216 | ₩9,874 | ₩8,894 | ₩9,283 | +0.73% | 679만 |
|---|
| 2026.08.31 | ₩9,552 | ₩9,753 | ₩9,350 | ₩9,672 | +1.26% | 393.7만 |
|---|
| 2026.08.28 | ₩10,719 | ₩11,135 | ₩9,417 | ₩9,552 | -10.89% | 897.3만 |
|---|
| 2026.08.27 | ₩10,920 | ₩11,356 | ₩10,598 | ₩10,786 | -1.23% | 877.1만 |
|---|
| 2026.08.26 | ₩10,712 | ₩11,483 | ₩10,524 | ₩10,719 | +0.06% | 1528.8만 |
|---|
| 2026.08.25 | ₩9,028 | ₩10,866 | ₩9,015 | ₩10,866 | +20.36% | 1900.8만 |
|---|
| 2026.08.24 | ₩9,324 | ₩9,486 | ₩8,720 | ₩8,948 | -4.03% | 934.1만 |
|---|
| 2026.08.21 | ₩8,049 | ₩9,659 | ₩8,002 | ₩9,538 | +18.50% | 1643.2만 |
|---|
| 2026.08.20 | ₩8,136 | ₩8,344 | ₩7,627 | ₩7,781 | -4.37% | 666.5만 |
|---|
| 2026.08.19 | ₩8,425 | ₩8,584 | ₩8,083 | ₩8,277 | -1.75% | 726.5만 |
|---|
| 2026.08.18 | ₩8,344 | ₩8,787 | ₩8,130 | ₩8,250 | -1.13% | 481.8만 |
|---|
| 2026.08.17 | ₩8,749 | ₩8,948 | ₩8,547 | ₩8,814 | +0.74% | 496.9만 |
|---|
| 2026.08.14 | ₩8,975 | ₩9,592 | ₩8,854 | ₩8,935 | -0.45% | 636.1만 |
|---|
| 2026.08.13 | ₩8,660 | ₩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 | ₩9,894 | ₩9,900 | ₩9,223 | ₩9,310 | -5.90% | 637.7만 |
|---|
| 2026.08.07 | ₩9,377 | ₩9,981 | ₩9,230 | ₩9,726 | +3.72% | 930만 |
|---|
| 2026.08.06 | ₩8,539 | ₩9,189 | ₩8,371 | ₩8,787 | +2.91% | 452.5만 |
|---|
| 2026.08.05 | ₩8,935 | ₩9,538 | ₩8,800 | ₩8,961 | +0.30% | 622.9만 |
|---|
| 2026.08.04 | ₩9,055 | ₩9,283 | ₩8,613 | ₩9,096 | +0.44% | 930.4만 |
|---|
| 2026.08.03 | ₩7,338 | ₩8,660 | ₩7,137 | ₩8,559 | +16.64% | 706.6만 |
|---|
| 2026.07.31 | ₩7,660 | ₩7,808 | ₩7,224 | ₩7,365 | -3.85% | 512.2만 |
|---|
| 2026.07.30 | ₩7,284 | ₩7,559 | ₩7,113 | ₩7,459 | +2.39% | 664.7만 |
|---|
| 2026.07.29 | ₩7,580 | ₩7,580 | ₩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 | ₩8,331 | ₩7,794 | ₩8,103 | +1.00% | 499.2만 |
|---|
| 2026.07.24 | ₩8,217 | ₩8,217 | ₩7,741 | ₩7,794 | -5.14% | 482.4만 |
|---|
| 2026.07.23 | ₩8,465 | ₩8,693 | ₩8,076 | ₩8,197 | -3.17% | 599.4만 |
|---|
| 2026.07.22 | ₩8,505 | ₩9,525 | ₩8,478 | ₩8,747 | +2.84% | 764.2만 |
|---|
| 2026.07.21 | ₩8,639 | ₩8,908 | ₩8,386 | ₩8,519 | -1.40% | 751.8만 |
|---|
| 2026.07.20 | ₩8,733 | ₩8,733 | ₩8,076 | ₩8,331 | -4.61% | 592.2만 |
|---|
| 2026.07.17 | ₩8,854 | ₩8,961 | ₩8,452 | ₩8,586 | -3.03% | 573.3만 |
|---|
| 2026.07.16 | ₩9,793 | ₩9,887 | ₩8,841 | ₩9,002 | -8.08% | 778.2만 |
|---|
| 2026.07.15 | ₩10,672 | ₩10,732 | ₩9,954 | ₩10,021 | -6.10% | 398.5만 |
|---|
| 2026.07.14 | ₩10,585 | ₩10,766 | ₩10,236 | ₩10,638 | +0.51% | 433.1만 |
|---|
| 2026.07.13 | ₩10,437 | ₩10,437 | ₩9,793 | ₩9,994 | -4.24% | 532.4만 |
|---|
| 2026.07.10 | ₩11,416 | ₩11,470 | ₩10,638 | ₩10,665 | -6.58% | 436.7만 |
|---|
| 2026.07.09 | ₩11,336 | ₩11,631 | ₩11,195 | ₩11,363 | +0.24% | 756.6만 |
|---|
| 2026.07.08 | ₩11,322 | ₩11,738 | ₩10,692 | ₩11,336 | +0.12% | 562.4만 |
|---|
| 2026.07.07 | ₩12,168 | ₩12,228 | ₩11,289 | ₩11,738 | -3.53% | 769.3만 |
|---|
| 2026.07.06 | ₩13,013 | ₩13,449 | ₩12,422 | ₩12,422 | -4.54% | 417.2만 |
|---|
| 2026.07.02 | ₩13,241 | ₩13,885 | ₩12,744 | ₩12,825 | -3.14% | 377만 |
|---|
| 2026.07.01 | ₩13,657 | ₩13,730 | ₩13,214 | ₩13,214 | -3.24% | 323만 |
|---|
| 2026.06.30 | ₩13,898 | ₩13,952 | ₩13,502 | ₩13,751 | -1.06% | 378.5만 |
|---|
| 2026.06.29 | ₩13,221 | ₩13,777 | ₩13,073 | ₩13,777 | +4.21% | 452만 |
|---|
| 2026.06.26 | ₩12,261 | ₩13,455 | ₩12,040 | ₩13,402 | +9.30% | 732.3만 |
|---|
| 2026.06.25 | ₩12,677 | ₩12,744 | ₩11,779 | ₩12,422 | -2.01% | 431.6만 |
|---|
| 2026.06.24 | ₩12,812 | ₩13,415 | ₩12,329 | ₩12,543 | -2.09% | 455.7만 |
|---|
| 2026.06.23 | ₩13,053 | ₩14,005 | ₩12,959 | ₩13,026 | -0.21% | 548.6만 |
|---|
| 2026.06.22 | ₩13,891 | ₩14,220 | ₩13,362 | ₩14,019 | +0.92% | 580.2만 |
|---|
| 2026.06.18 | ₩13,818 | ₩13,844 | ₩13,254 | ₩13,616 | -1.46% | 410.2만 |
|---|
| 2026.06.17 | ₩13,013 | ₩14,126 | ₩12,959 | ₩13,509 | +3.81% | 598.7만 |
|---|
| 2026.06.16 | ₩13,764 | ₩13,965 | ₩12,798 | ₩12,825 | -6.82% | 456.6만 |
|---|
| 2026.06.15 | ₩13,858 | ₩14,280 | ₩13,697 | ₩14,059 | +1.45% | 461.4만 |
|---|
| 2026.06.12 | ₩13,147 | ₩13,362 | ₩12,691 | ₩13,281 | +1.02% | 405.4만 |
|---|
| 2026.06.11 | ₩12,235 | ₩13,294 | ₩12,168 | ₩13,066 | +6.80% | 387.7만 |
|---|
| 2026.06.10 | ₩12,422 | ₩13,013 | ₩12,263 | ₩12,302 | -0.97% | 397.6만 |
|---|
| 2026.06.09 | ₩13,563 | ₩13,670 | ₩12,074 | ₩12,624 | -6.92% | 633.4만 |
|---|
| 2026.06.08 | ₩13,429 | ₩13,697 | ₩12,999 | ₩13,563 | +1.00% | 482.9만 |
|---|
| 2026.06.05 | ₩14,220 | ₩14,260 | ₩12,744 | ₩13,066 | -8.11% | 924.9만 |
|---|
| 2026.06.04 | ₩14,408 | ₩14,810 | ₩14,126 | ₩14,716 | +2.14% | 414.8만 |
|---|
| 2026.06.03 | ₩15,723 | ₩16,152 | ₩14,616 | ₩14,770 | -6.06% | 1032.8만 |
|---|
| 2026.06.02 | ₩16,199 | ₩16,903 | ₩15,830 | ₩16,112 | -0.54% | 991.9만 |
|---|
| 2026.06.01 | ₩14,784 | ₩16,642 | ₩14,301 | ₩16,326 | +10.44% | 1382.7만 |
|---|
| 2026.05.29 | ₩15,830 | ₩15,877 | ₩14,824 | ₩15,025 | -5.08% | 782.3만 |
|---|
| 2026.05.28 | ₩15,266 | ₩16,239 | ₩14,971 | ₩15,575 | +2.02% | 1043.9만 |
|---|
| 2026.05.27 | ₩15,387 | ₩15,743 | ₩14,864 | ₩15,535 | +0.96% | 664.7만 |
|---|
| 2026.05.26 | ₩15,052 | ₩16,098 | ₩14,663 | ₩15,749 | +4.63% | 1194.9만 |
|---|
| 2026.05.22 | ₩15,079 | ₩15,870 | ₩14,549 | ₩14,730 | -2.31% | 1014.9만 |
|---|
| 2026.05.21 | ₩15,240 | ₩15,488 | ₩14,623 | ₩14,945 | -1.94% | 1200만 |
|---|
| 2026.05.20 | ₩13,455 | ₩14,730 | ₩13,201 | ₩14,421 | +7.18% | 947.1만 |
|---|
| 2026.05.19 | ₩13,603 | ₩13,764 | ₩13,028 | ₩13,147 | -3.35% | 732.5만 |
|---|
| 2026.05.18 | ₩14,904 | ₩15,065 | ₩13,590 | ₩14,099 | -5.40% | 783.7만 |
|---|
| 2026.05.15 | ₩14,951 | ₩15,884 | ₩14,676 | ₩14,998 | +0.31% | 798.1만 |
|---|
| 2026.05.14 | ₩15,092 | ₩16,085 | ₩14,314 | ₩15,562 | +3.11% | 1006.3만 |
|---|
| 2026.05.13 | ₩15,649 | ₩16,232 | ₩15,193 | ₩15,374 | -1.76% | 901.6만 |
|---|
| 2026.05.12 | ₩15,897 | ₩16,823 | ₩15,206 | ₩15,870 | -0.17% | 937.4만 |
|---|
| 2026.05.11 | ₩16,098 | ₩17,373 | ₩15,347 | ₩16,219 | +0.75% | 1255.8만 |
|---|
| 2026.05.08 | ₩17,467 | ₩17,954 | ₩16,554 | ₩16,809 | -3.76% | 1062.4만 |
|---|
| 2026.05.07 | ₩18,741 | ₩18,754 | ₩16,816 | ₩17,239 | -8.02% | 1440.2만 |
|---|
| 2026.05.06 | ₩18,191 | ₩19,143 | ₩17,413 | ₩18,687 | +2.73% | 1840.5만 |
|---|
| 2026.05.05 | ₩17,950 | ₩18,889 | ₩17,413 | ₩17,856 | -0.52% | 1972.1만 |
|---|
| 2026.05.04 | ₩17,607 | ₩18,728 | ₩16,943 | ₩17,319 | -1.64% | 2466.1만 |
|---|
| 2026.05.01 | ₩16,796 | ₩17,225 | ₩15,964 | ₩16,689 | -0.64% | 1387.9만 |
|---|
| 2026.04.30 | ₩15,481 | ₩17,413 | ₩15,427 | ₩17,078 | +10.31% | 1998.8만 |
|---|
| 2026.04.29 | ₩16,286 | ₩16,474 | ₩14,824 | ₩15,266 | -6.26% | 1684.2만 |
|---|
| 2026.04.28 | ₩17,332 | ₩18,218 | ₩15,870 | ₩15,910 | -8.20% | 3389.1만 |
|---|
| 2026.04.27 | ₩16,668 | ₩19,465 | ₩15,508 | ₩19,385 | +16.30% | 4638.4만 |
|---|
| 2026.04.24 | ₩15,132 | ₩15,669 | ₩14,106 | ₩15,441 | +2.04% | 1377.9만 |
|---|
| 2026.04.23 | ₩15,280 | ₩15,602 | ₩13,925 | ₩14,274 | -6.58% | 1243.6만 |
|---|
| 2026.04.22 | ₩14,676 | ₩15,910 | ₩14,455 | ₩15,910 | +8.41% | 1840.9만 |
|---|
| 2026.04.21 | ₩15,481 | ₩15,495 | ₩13,871 | ₩13,871 | -10.40% | 2502.5만 |
|---|
| 2026.04.20 | ₩17,440 | ₩18,352 | ₩15,468 | ₩16,018 | -8.15% | 2565.1만 |
|---|
| 2026.04.17 | ₩15,173 | ₩18,446 | ₩14,958 | ₩16,849 | +11.05% | 7367만 |
|---|
| 2026.04.16 | ₩12,275 | ₩12,583 | ₩11,738 | ₩12,436 | +1.31% | 916만 |
|---|
| 2026.04.15 | ₩11,926 | ₩12,543 | ₩11,658 | ₩11,926 | 0.00% | 905.7만 |
|---|
| 2026.04.14 | ₩12,771 | ₩12,986 | ₩11,644 | ₩11,792 | -7.67% | 794만 |
|---|
| 2026.04.13 | ₩11,416 | ₩12,235 | ₩11,148 | ₩12,087 | +5.88% | 618.2만 |
|---|
| 2026.04.10 | ₩12,033 | ₩13,549 | ₩11,785 | ₩11,899 | -1.11% | 1034.8만 |
|---|
| 2026.04.09 | ₩11,322 | ₩12,275 | ₩11,202 | ₩11,765 | +3.91% | 779.3만 |
|---|
| 2026.04.08 | ₩11,832 | ₩12,074 | ₩11,175 | ₩11,550 | -2.38% | 852.8만 |
|---|
| 2026.04.07 | ₩10,752 | ₩10,826 | ₩10,088 | ₩10,437 | -2.93% | 714.3만 |
|---|
| 2026.04.06 | ₩11,302 | ₩11,470 | ₩10,853 | ₩10,866 | -3.86% | 497.2만 |
|---|
| 2026.04.02 | ₩10,383 | ₩11,779 | ₩10,236 | ₩11,269 | +8.53% | 769.2만 |
|---|
| 2026.04.01 | ₩11,054 | ₩12,235 | ₩11,000 | ₩11,148 | +0.85% | 1340.3만 |
|---|
| 2026.03.31 | ₩9,216 | ₩10,813 | ₩9,196 | ₩10,652 | +15.57% | 946.7만 |
|---|
| 2026.03.30 | ₩9,659 | ₩9,753 | ₩8,774 | ₩8,948 | -7.36% | 633.4만 |
|---|
| 2026.03.27 | ₩9,833 | ₩9,874 | ₩9,431 | ₩9,444 | -3.96% | 444.9만 |
|---|
| 2026.03.26 | ₩10,397 | ₩10,430 | ₩9,941 | ₩9,967 | -4.13% | 528.4만 |
|---|
| 2026.03.25 | ₩11,094 | ₩11,443 | ₩10,504 | ₩10,625 | -4.23% | 497.2만 |
|---|
| 2026.03.24 | ₩10,759 | ₩11,258 | ₩10,544 | ₩10,719 | -0.37% | 513.6만 |
|---|
| 2026.03.23 | ₩10,611 | ₩11,289 | ₩10,222 | ₩11,081 | +4.42% | 904.5만 |
|---|
| 2026.03.20 | ₩11,336 | ₩11,376 | ₩10,182 | ₩10,357 | -8.64% | 999.2만 |
|---|
| 2026.03.19 | ₩11,202 | ₩11,416 | ₩10,732 | ₩11,282 | +0.72% | 603.8만 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,060 | ₩11,685 | ₩11,698 | -3.00% | 473.2만 |
|---|
| 2026.03.17 | ₩12,114 | ₩12,530 | ₩12,007 | ₩12,302 | +1.55% | 449.3만 |
|---|
| 2026.03.16 | ₩12,342 | ₩12,812 | ₩11,758 | ₩12,248 | -0.76% | 762만 |
|---|
| 2026.03.13 | ₩12,610 | ₩12,986 | ₩11,940 | ₩12,141 | -3.72% | 554.9만 |
|---|
| 2026.03.12 | ₩12,744 | ₩12,838 | ₩12,181 | ₩12,503 | -1.89% | 542.2만 |
|---|
| 2026.03.11 | ₩13,335 | ₩13,724 | ₩12,490 | ₩13,013 | -2.41% | 829.1만 |
|---|
| 2026.03.10 | ₩12,074 | ₩14,019 | ₩11,953 | ₩13,536 | +12.11% | 1397.1만 |
|---|
| 2026.03.09 | ₩11,410 | ₩12,074 | ₩11,094 | ₩11,993 | +5.11% | 737.8만 |
|---|
| 2026.03.06 | ₩12,570 | ₩13,160 | ₩11,805 | ₩11,805 | -6.08% | 732.3만 |
|---|
| 2026.03.05 | ₩13,362 | ₩13,751 | ₩12,449 | ₩12,919 | -3.31% | 712.5만 |
|---|
| 2026.03.04 | ₩13,449 | ₩13,818 | ₩13,180 | ₩13,442 | -0.05% | 467.3만 |
|---|
| 2026.03.03 | ₩13,590 | ₩13,764 | ₩12,490 | ₩13,147 | -3.26% | 773.7만 |
|---|
| 2026.03.02 | ₩13,040 | ₩14,932 | ₩12,879 | ₩14,515 | +11.32% | 836.2만 |
|---|
| 2026.02.27 | ₩14,153 | ₩14,274 | ₩13,107 | ₩13,616 | -3.79% | 608.2만 |
|---|
| 2026.02.26 | ₩13,912 | ₩14,931 | ₩13,751 | ₩14,596 | +4.92% | 719.6만 |
|---|
| 2026.02.25 | ₩14,665 | ₩15,119 | ₩14,180 | ₩14,435 | -1.57% | 861.2만 |
|---|
| 2026.02.24 | ₩13,482 | ₩15,360 | ₩13,335 | ₩14,395 | +6.77% | 1448.1만 |
|---|
| 2026.02.23 | ₩12,114 | ₩13,885 | ₩11,725 | ₩13,831 | +14.17% | 1155.3만 |
|---|
| 2026.02.20 | ₩12,503 | ₩12,852 | ₩11,913 | ₩12,154 | -2.79% | 603.4만 |
|---|
| 2026.02.19 | ₩12,288 | ₩12,758 | ₩11,738 | ₩12,610 | +2.62% | 527만 |
|---|
| 2026.02.18 | ₩12,342 | ₩13,107 | ₩12,074 | ₩12,476 | +1.09% | 624만 |
|---|
| 2026.02.17 | ₩12,248 | ₩12,744 | ₩11,564 | ₩12,516 | +2.19% | 754.5만 |
|---|
| 2026.02.13 | ₩13,362 | ₩13,549 | ₩12,315 | ₩12,396 | -7.23% | 888.9만 |
|---|
| 2026.02.12 | ₩14,086 | ₩14,234 | ₩12,946 | ₩13,187 | -6.38% | 903.5만 |
|---|
| 2026.02.11 | ₩15,327 | ₩15,588 | ₩13,965 | ₩14,395 | -6.08% | 831.1만 |
|---|
| 2026.02.10 | ₩16,206 | ₩16,608 | ₩14,716 | ₩14,757 | -8.94% | 924.7만 |
|---|
| 2026.02.09 | ₩14,488 | ₩16,340 | ₩13,684 | ₩16,058 | +10.83% | 1385.8만 |
|---|
| 2026.02.06 | ₩15,025 | ₩15,119 | ₩13,938 | ₩14,790 | -1.56% | 1663.7만 |
|---|
| 2026.02.05 | ₩16,789 | ₩17,145 | ₩14,146 | ₩14,301 | -14.82% | 1959.9만 |
|---|
| 2026.02.04 | ₩19,828 | ₩19,922 | ₩16,930 | ₩17,480 | -11.84% | 1852.5만 |
|---|
| 2026.02.03 | ₩18,043 | ₩20,659 | ₩17,842 | ₩20,311 | +12.57% | 2464.2만 |
|---|
| 2026.02.02 | ₩18,580 | ₩20,015 | ₩16,729 | ₩16,890 | -9.10% | 2223.6만 |
|---|
| 2026.01.30 | ₩18,848 | ₩20,257 | ₩17,520 | ₩17,668 | -6.26% | 1750.6만 |
|---|
| 2026.01.29 | ₩21,116 | ₩21,263 | ₩18,659 | ₩18,795 | -10.99% | 2723.6만 |
|---|
| 2026.01.28 | ₩24,094 | ₩24,288 | ₩22,806 | ₩22,886 | -5.01% | 1742.3만 |
|---|
| 2026.01.27 | ₩23,691 | ₩25,288 | ₩21,733 | ₩24,510 | +3.45% | 2800.8만 |
|---|
| 2026.01.26 | ₩29,259 | ₩29,326 | ₩23,611 | ₩24,550 | -16.09% | 3480.3만 |
|---|
| 2026.01.23 | ₩24,885 | ₩27,823 | ₩22,658 | ₩27,662 | +11.16% | 4397.2만 |
|---|
| 2026.01.22 | ₩21,116 | ₩26,830 | ₩20,458 | ₩24,764 | +17.28% | 4838만 |
|---|
| 2026.01.21 | ₩23,396 | ₩24,952 | ₩19,492 | ₩20,485 | -12.44% | 4196.6만 |
|---|
| 2026.01.20 | ₩25,355 | ₩25,690 | ₩21,733 | ₩23,034 | -9.15% | 3362.7만 |
|---|
| 2026.01.16 | ₩23,181 | ₩24,322 | ₩21,048 | ₩23,678 | +2.14% | 2027.4만 |
|---|
| 2026.01.15 | ₩22,779 | ₩24,161 | ₩22,014 | ₩23,141 | +1.59% | 2910.7만 |
|---|
| 2026.01.14 | ₩18,432 | ₩25,556 | ₩17,803 | ₩24,047 | +30.46% | 5998.8만 |
|---|
| 2026.01.13 | ₩19,251 | ₩19,707 | ₩17,802 | ₩18,137 | -5.78% | 1827.3만 |
|---|
| 2026.01.12 | ₩21,947 | ₩22,055 | ₩18,432 | ₩19,801 | -9.78% | 2989.3만 |
|---|
| 2026.01.09 | ₩19,150 | ₩21,827 | ₩18,379 | ₩20,089 | +4.90% | 3026.1만 |
|---|
| 2026.01.08 | ₩16,917 | ₩20,391 | ₩16,460 | ₩18,070 | +6.82% | 3105.9만 |
|---|
| 2026.01.07 | ₩16,541 | ₩18,754 | ₩16,407 | ₩18,446 | +11.52% | 4737만 |
|---|
| 2026.01.06 | ₩13,724 | ₩16,098 | ₩13,180 | ₩15,843 | +15.44% | 2935.1만 |
|---|
| 2026.01.05 | ₩11,658 | ₩13,281 | ₩11,644 | ₩12,610 | +8.17% | 1536.1만 |
|---|
| 2026.01.02 | ₩9,525 | ₩11,376 | ₩9,511 | ₩10,893 | +14.37% | 964.1만 |
|---|
| 2025.12.31 | ₩9,230 | ₩9,350 | ₩9,055 | ₩9,310 | +0.87% | 401.8만 |
|---|
| 2025.12.30 | ₩9,793 | ₩9,900 | ₩9,256 | ₩9,270 | -5.34% | 388.2만 |
|---|
| 2025.12.29 | ₩9,988 | ₩10,450 | ₩9,558 | ₩9,739 | -2.48% | 483만 |
|---|
| 2025.12.26 | ₩11,148 | ₩11,161 | ₩10,276 | ₩10,383 | -6.86% | 413.6만 |
|---|
| 2025.12.24 | ₩10,907 | ₩11,403 | ₩10,625 | ₩11,081 | +1.60% | 386.9만 |
|---|
| 2025.12.23 | ₩11,068 | ₩12,275 | ₩10,799 | ₩10,826 | -2.18% | 1170.3만 |
|---|
| 2025.12.22 | ₩10,236 | ₩11,242 | ₩10,115 | ₩10,786 | +5.37% | 565.8만 |
|---|
| 2025.12.19 | ₩9,699 | ₩10,263 | ₩9,672 | ₩10,102 | +4.15% | 492.6만 |
|---|
| 2025.12.18 | ₩9,780 | ₩10,196 | ₩9,565 | ₩9,632 | -1.51% | 315.1만 |
|---|
| 2025.12.17 | ₩10,766 | ₩10,907 | ₩9,659 | ₩9,739 | -9.53% | 521.2만 |
|---|
| 2025.12.16 | ₩10,813 | ₩10,907 | ₩10,343 | ₩10,598 | -1.99% | 518.6만 |
|---|
| 2025.12.15 | ₩12,315 | ₩12,329 | ₩10,920 | ₩10,960 | -11.00% | 551.9만 |
|---|
| 2025.12.12 | ₩12,744 | ₩13,388 | ₩12,087 | ₩12,315 | -3.37% | 672.6만 |
|---|
| 2025.12.11 | ₩11,946 | ₩12,865 | ₩11,537 | ₩12,610 | +5.56% | 524만 |
|---|
| 2025.12.10 | ₩13,469 | ₩13,469 | ₩12,074 | ₩12,114 | -10.06% | 905.5만 |
|---|
| 2025.12.09 | ₩13,684 | ₩14,462 | ₩12,758 | ₩13,858 | +1.27% | 947.8만 |
|---|
| 2025.12.08 | ₩13,509 | ₩13,764 | ₩12,624 | ₩13,080 | -3.18% | 689.2만 |
|---|
| 2025.12.05 | ₩13,221 | ₩14,327 | ₩12,758 | ₩13,549 | +2.49% | 1211.8만 |
|---|
| 2025.12.04 | ₩10,960 | ₩13,415 | ₩10,826 | ₩13,335 | +21.66% | 1095.3만 |
|---|
| 2025.12.03 | ₩10,611 | ₩11,175 | ₩10,236 | ₩11,108 | +4.68% | 556.1만 |
|---|
| 2025.12.02 | ₩10,115 | ₩11,336 | ₩10,115 | ₩11,000 | +8.75% | 595.9만 |
|---|
| 2025.12.01 | ₩10,732 | ₩10,786 | ₩9,927 | ₩10,014 | -6.69% | 551.4만 |
|---|
| 2025.11.28 | ₩10,491 | ₩11,229 | ₩10,343 | ₩11,041 | +5.24% | 501.5만 |
|---|
| 2025.11.26 | ₩9,833 | ₩10,196 | ₩9,713 | ₩10,021 | +1.91% | 375.7만 |
|---|
| 2025.11.25 | ₩9,793 | ₩9,967 | ₩9,270 | ₩9,833 | +0.41% | 472.4만 |
|---|
| 2025.11.24 | ₩9,632 | ₩10,006 | ₩9,391 | ₩9,941 | +3.20% | 410만 |
|---|
| 2025.11.21 | ₩9,545 | ₩10,088 | ₩9,270 | ₩9,565 | +0.21% | 651.9만 |
|---|
| 2025.11.20 | ₩10,907 | ₩11,363 | ₩9,659 | ₩9,699 | -11.07% | 747.5만 |
|---|
| 2025.11.19 | ₩11,282 | ₩11,980 | ₩10,759 | ₩10,799 | -4.28% | 538.7만 |
|---|
| 2025.11.18 | ₩10,826 | ₩11,644 | ₩10,799 | ₩11,101 | +2.54% | 457.5만 |
|---|
| 2025.11.17 | ₩11,940 | ₩11,940 | ₩10,705 | ₩11,135 | -6.74% | 716만 |
|---|
| 2025.11.14 | ₩11,269 | ₩12,543 | ₩11,141 | ₩12,208 | +8.33% | 655.5만 |
|---|
| 2025.11.13 | ₩12,986 | ₩13,643 | ₩11,714 | ₩11,886 | -8.47% | 784만 |
|---|
| 2025.11.12 | ₩13,415 | ₩14,005 | ₩12,435 | ₩13,026 | -2.90% | 746.1만 |
|---|
| 2025.11.11 | ₩13,938 | ₩14,121 | ₩13,080 | ₩13,107 | -5.97% | 423.2만 |
|---|
| 2025.11.10 | ₩15,059 | ₩15,642 | ₩13,710 | ₩13,831 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩12,865 | ₩14,757 | ₩12,785 | ₩14,462 | +12.41% | 1196.5만 |
|---|
| 2025.11.06 | ₩14,475 | ₩14,931 | ₩13,375 | ₩13,509 | -6.67% | 1167.7만 |
|---|
| 2025.11.05 | ₩14,596 | ₩14,985 | ₩13,818 | ₩14,180 | -2.85% | 772.9만 |
|---|
| 2025.11.04 | ₩13,751 | ₩15,347 | ₩13,710 | ₩14,743 | +7.22% | 811.8만 |
|---|
| 2025.11.03 | ₩17,044 | ₩17,131 | ₩14,582 | ₩14,670 | -13.93% | 1046.7만 |
|---|
| 2025.10.31 | ₩17,574 | ₩17,856 | ₩16,179 | ₩17,359 | -1.22% | 1211.9만 |
|---|
| 2025.10.30 | ₩16,997 | ₩18,620 | ₩15,159 | ₩17,279 | +1.66% | 2742.8만 |
|---|
| 2025.10.29 | ₩15,843 | ₩16,353 | ₩15,118 | ₩15,548 | -1.86% | 1060만 |
|---|
| 2025.10.28 | ₩17,721 | ₩18,230 | ₩15,870 | ₩16,098 | -9.16% | 981.6만 |
|---|
| 2025.10.27 | ₩17,574 | ₩17,963 | ₩15,937 | ₩17,400 | -0.99% | 1991.3만 |
|---|
| 2025.10.24 | ₩19,043 | ₩22,001 | ₩18,983 | ₩20,163 | +5.88% | 1881만 |
|---|
| 2025.10.23 | ₩19,995 | ₩20,552 | ₩18,245 | ₩18,298 | -8.49% | 970.1만 |
|---|
| 2025.10.22 | ₩19,566 | ₩21,827 | ₩18,808 | ₩20,190 | +3.19% | 2033.6만 |
|---|
| 2025.10.21 | ₩23,906 | ₩24,577 | ₩21,330 | ₩21,827 | -8.70% | 2178.3만 |
|---|
| 2025.10.20 | ₩29,996 | ₩30,037 | ₩24,577 | ₩26,267 | -12.43% | 2605.4만 |
|---|
| 2025.10.17 | ₩24,127 | ₩29,956 | ₩23,624 | ₩27,984 | +15.99% | 3725.3만 |
|---|
| 2025.10.16 | ₩34,772 | ₩34,853 | ₩25,865 | ₩26,052 | -25.08% | 4957.6만 |
|---|
| 2025.10.15 | ₩35,597 | ₩37,563 | ₩27,810 | ₩30,479 | -14.38% | 5295.9만 |
|---|
| 2025.10.14 | ₩40,581 | ₩43,130 | ₩33,203 | ₩40,205 | -0.93% | 8485.5만 |
|---|
| 2025.10.13 | ₩23,088 | ₩31,754 | ₩22,739 | ₩31,231 | +35.27% | 6802.8만 |
|---|
| 2025.10.10 | ₩22,343 | ₩25,824 | ₩19,908 | ₩20,096 | -10.06% | 5791.6만 |
|---|