시장 데이터를 불러오는 중
전체 종목
데니슨 마인스 과거 주가
Denison Mines Corp Ordinary Shares (Canada) · DNN · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Denison Mines Corp Ordinary Shares (Canada) · DNN · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,219 | ₩3,312 | ₩3,178 | ₩3,259 | +1.25% | 2341.1만 |
| 2026.10.08 | ₩3,379 | ₩3,420 | ₩3,138 | ₩3,165 | -6.35% | 5728.4만 |
| 2026.10.07 | ₩3,554 | ₩3,554 | ₩3,406 | ₩3,433 | -3.40% | 2071.1만 |
| 2026.10.06 | ₩3,581 | ₩3,795 | ₩3,581 | ₩3,634 | +1.50% | 5563.4만 |
| 2026.10.05 | ₩3,460 | ₩3,554 | ₩3,433 | ₩3,527 | +1.94% | 2780.8만 |
| 2026.10.02 | ₩3,487 | ₩3,527 | ₩3,433 | ₩3,447 | -1.15% | 2999.9만 |
| 2026.10.01 | ₩3,460 | ₩3,500 | ₩3,379 | ₩3,406 | -1.55% | 1749.2만 |
| 2026.09.30 | ₩3,514 | ₩3,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,447 |
| ₩3,473 |
| -1.15% |
| 3432만 |
| 2026.09.29 | ₩3,514 | ₩3,527 | ₩3,420 | ₩3,473 | -1.15% | 2415.3만 |
|---|
| 2026.09.28 | ₩3,487 | ₩3,527 | ₩3,420 | ₩3,460 | -0.77% | 1783.1만 |
|---|
| 2026.09.25 | ₩3,527 | ₩3,567 | ₩3,473 | ₩3,554 | +0.76% | 3094.3만 |
|---|
| 2026.09.24 | ₩3,768 | ₩3,782 | ₩3,514 | ₩3,527 | -6.41% | 3681.1만 |
|---|
| 2026.09.23 | ₩3,876 | ₩3,903 | ₩3,782 | ₩3,782 | -2.42% | 2115.3만 |
|---|
| 2026.09.22 | ₩3,916 | ₩3,983 | ₩3,809 | ₩3,929 | +0.34% | 1898.4만 |
|---|
| 2026.09.21 | ₩3,876 | ₩3,956 | ₩3,795 | ₩3,876 | 0.00% | 1645.8만 |
|---|
| 2026.09.18 | ₩3,929 | ₩3,970 | ₩3,742 | ₩3,835 | -2.39% | 3396.8만 |
|---|
| 2026.09.17 | ₩3,889 | ₩3,903 | ₩3,809 | ₩3,876 | -0.34% | 1575.8만 |
|---|
| 2026.09.16 | ₩3,876 | ₩3,916 | ₩3,715 | ₩3,782 | -2.42% | 2133.7만 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,943 | ₩3,742 | ₩3,835 | -1.38% | 2134.4만 |
|---|
| 2026.09.14 | ₩3,929 | ₩3,970 | ₩3,755 | ₩3,876 | -1.37% | 2592.2만 |
|---|
| 2026.09.11 | ₩4,372 | ₩4,385 | ₩4,023 | ₩4,050 | -7.36% | 2553.3만 |
|---|
| 2026.09.10 | ₩4,372 | ₩4,426 | ₩4,305 | ₩4,332 | -0.92% | 1562만 |
|---|
| 2026.09.09 | ₩4,493 | ₩4,613 | ₩4,452 | ₩4,493 | 0.00% | 2471.6만 |
|---|
| 2026.09.08 | ₩4,586 | ₩4,667 | ₩4,466 | ₩4,493 | -2.05% | 2913.7만 |
|---|
| 2026.09.04 | ₩4,546 | ₩4,640 | ₩4,533 | ₩4,586 | +0.88% | 2114.1만 |
|---|
| 2026.09.03 | ₩4,439 | ₩4,573 | ₩4,439 | ₩4,573 | +3.02% | 3074.7만 |
|---|
| 2026.09.02 | ₩4,358 | ₩4,466 | ₩4,278 | ₩4,318 | -0.92% | 2134.6만 |
|---|
| 2026.09.01 | ₩4,412 | ₩4,479 | ₩4,291 | ₩4,291 | -2.74% | 2290.6만 |
|---|
| 2026.08.31 | ₩4,493 | ₩4,586 | ₩4,479 | ₩4,546 | +1.19% | 2265.2만 |
|---|
| 2026.08.28 | ₩4,922 | ₩4,962 | ₩4,506 | ₩4,546 | -7.63% | 3054.1만 |
|---|
| 2026.08.27 | ₩4,908 | ₩4,962 | ₩4,841 | ₩4,922 | +0.27% | 1732.2만 |
|---|
| 2026.08.26 | ₩5,016 | ₩5,163 | ₩4,828 | ₩4,868 | -2.94% | 2766.1만 |
|---|
| 2026.08.25 | ₩4,761 | ₩5,136 | ₩4,761 | ₩4,989 | +4.79% | 4071.9만 |
|---|
| 2026.08.24 | ₩4,694 | ₩4,828 | ₩4,600 | ₩4,747 | +1.14% | 3355.4만 |
|---|
| 2026.08.21 | ₩4,332 | ₩4,747 | ₩4,318 | ₩4,694 | +8.36% | 5016만 |
|---|
| 2026.08.20 | ₩4,291 | ₩4,332 | ₩4,144 | ₩4,211 | -1.87% | 2926만 |
|---|
| 2026.08.19 | ₩4,278 | ₩4,372 | ₩4,238 | ₩4,318 | +0.94% | 2337.3만 |
|---|
| 2026.08.18 | ₩4,171 | ₩4,251 | ₩4,077 | ₩4,224 | +1.29% | 2418.1만 |
|---|
| 2026.08.17 | ₩4,345 | ₩4,399 | ₩4,144 | ₩4,278 | -1.54% | 3037.4만 |
|---|
| 2026.08.14 | ₩4,372 | ₩4,479 | ₩4,278 | ₩4,332 | -0.92% | 2257.5만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,493 | ₩4,345 | ₩4,372 | +0.62% | 1831만 |
|---|
| 2026.08.12 | ₩4,493 | ₩4,573 | ₩4,399 | ₩4,412 | -1.79% | 2059.9만 |
|---|
| 2026.08.11 | ₩4,345 | ₩4,479 | ₩4,345 | ₩4,439 | +2.16% | 1713.6만 |
|---|
| 2026.08.10 | ₩4,332 | ₩4,426 | ₩4,278 | ₩4,372 | +0.93% | 2559.8만 |
|---|
| 2026.08.07 | ₩4,238 | ₩4,479 | ₩4,238 | ₩4,318 | +1.90% | 2070.8만 |
|---|
| 2026.08.06 | ₩4,130 | ₩4,305 | ₩4,104 | ₩4,198 | +1.62% | 2528.5만 |
|---|
| 2026.08.05 | ₩4,077 | ₩4,184 | ₩4,037 | ₩4,144 | +1.64% | 2711.1만 |
|---|
| 2026.08.04 | ₩3,943 | ₩4,063 | ₩3,903 | ₩3,996 | +1.36% | 2636.7만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,916 | ₩3,715 | ₩3,862 | +2.86% | 1748만 |
|---|
| 2026.07.31 | ₩3,956 | ₩3,983 | ₩3,688 | ₩3,768 | -4.75% | 2235.9만 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,929 | ₩3,675 | ₩3,916 | +4.29% | 3071.7만 |
|---|
| 2026.07.29 | ₩3,675 | ₩3,715 | ₩3,500 | ₩3,607 | -1.82% | 2688.5만 |
|---|
| 2026.07.28 | ₩3,916 | ₩3,916 | ₩3,621 | ₩3,688 | -5.82% | 2908.6만 |
|---|
| 2026.07.27 | ₩3,970 | ₩4,117 | ₩3,835 | ₩3,916 | -1.35% | 2229.1만 |
|---|
| 2026.07.24 | ₩4,130 | ₩4,144 | ₩3,889 | ₩3,903 | -5.52% | 2281.3만 |
|---|
| 2026.07.23 | ₩4,037 | ₩4,184 | ₩4,037 | ₩4,144 | +2.66% | 1995.8만 |
|---|
| 2026.07.22 | ₩4,010 | ₩4,171 | ₩4,010 | ₩4,090 | +2.01% | 1714.3만 |
|---|
| 2026.07.21 | ₩3,876 | ₩4,037 | ₩3,849 | ₩4,010 | +3.46% | 2088.3만 |
|---|
| 2026.07.20 | ₩3,822 | ₩3,849 | ₩3,755 | ₩3,795 | -0.70% | 1397.7만 |
|---|
| 2026.07.17 | ₩3,782 | ₩3,862 | ₩3,701 | ₩3,782 | 0.00% | 2161.4만 |
|---|
| 2026.07.16 | ₩4,104 | ₩4,104 | ₩3,795 | ₩3,822 | -6.86% | 3807.9만 |
|---|
| 2026.07.15 | ₩4,251 | ₩4,345 | ₩4,037 | ₩4,144 | -2.52% | 2141.8만 |
|---|
| 2026.07.14 | ₩4,171 | ₩4,318 | ₩4,157 | ₩4,251 | +1.93% | 2473.7만 |
|---|
| 2026.07.13 | ₩4,251 | ₩4,291 | ₩4,023 | ₩4,063 | -4.42% | 4307.8만 |
|---|
| 2026.07.10 | ₩4,278 | ₩4,372 | ₩4,251 | ₩4,332 | +1.25% | 1741.1만 |
|---|
| 2026.07.09 | ₩4,211 | ₩4,291 | ₩4,171 | ₩4,251 | +0.96% | 2076.5만 |
|---|
| 2026.07.08 | ₩4,157 | ₩4,278 | ₩3,996 | ₩4,171 | +0.32% | 2920.7만 |
|---|
| 2026.07.07 | ₩4,318 | ₩4,345 | ₩4,144 | ₩4,224 | -2.17% | 2334.6만 |
|---|
| 2026.07.06 | ₩4,318 | ₩4,506 | ₩4,305 | ₩4,345 | +0.62% | 2144.2만 |
|---|
| 2026.07.02 | ₩4,238 | ₩4,399 | ₩4,171 | ₩4,291 | +1.27% | 2828.9만 |
|---|
| 2026.07.01 | ₩4,130 | ₩4,358 | ₩4,104 | ₩4,130 | 0.00% | 2132.3만 |
|---|
| 2026.06.30 | ₩4,157 | ₩4,171 | ₩4,010 | ₩4,104 | -1.29% | 2036.3만 |
|---|
| 2026.06.29 | ₩4,130 | ₩4,184 | ₩4,037 | ₩4,184 | +1.30% | 1690.9만 |
|---|
| 2026.06.26 | ₩4,090 | ₩4,238 | ₩4,010 | ₩4,157 | +1.64% | 2820.8만 |
|---|
| 2026.06.25 | ₩4,332 | ₩4,372 | ₩4,117 | ₩4,117 | -4.95% | 2457.2만 |
|---|
| 2026.06.24 | ₩4,278 | ₩4,372 | ₩4,184 | ₩4,251 | -0.63% | 2499.4만 |
|---|
| 2026.06.23 | ₩4,265 | ₩4,546 | ₩4,171 | ₩4,385 | +2.83% | 2921만 |
|---|
| 2026.06.22 | ₩4,385 | ₩4,506 | ₩4,358 | ₩4,385 | 0.00% | 2179.8만 |
|---|
| 2026.06.18 | ₩4,533 | ₩4,613 | ₩4,385 | ₩4,493 | -0.89% | 4049.1만 |
|---|
| 2026.06.17 | ₩4,506 | ₩4,640 | ₩4,439 | ₩4,439 | -1.49% | 3709.2만 |
|---|
| 2026.06.16 | ₩4,439 | ₩4,654 | ₩4,439 | ₩4,466 | +0.60% | 2079.3만 |
|---|
| 2026.06.15 | ₩4,291 | ₩4,546 | ₩4,265 | ₩4,439 | +3.44% | 2808.1만 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,211 | ₩4,010 | ₩4,104 | +2.00% | 2552.1만 |
|---|
| 2026.06.11 | ₩3,916 | ₩4,077 | ₩3,835 | ₩4,023 | +2.74% | 2580만 |
|---|
| 2026.06.10 | ₩3,889 | ₩3,943 | ₩3,755 | ₩3,795 | -2.41% | 2114.8만 |
|---|
| 2026.06.09 | ₩4,157 | ₩4,198 | ₩3,782 | ₩3,956 | -4.84% | 2482.1만 |
|---|
| 2026.06.08 | ₩4,171 | ₩4,211 | ₩4,090 | ₩4,117 | -1.29% | 1367.9만 |
|---|
| 2026.06.05 | ₩4,439 | ₩4,466 | ₩4,037 | ₩4,063 | -8.46% | 3382.7만 |
|---|
| 2026.06.04 | ₩4,560 | ₩4,613 | ₩4,466 | ₩4,573 | +0.29% | 2145.8만 |
|---|
| 2026.06.03 | ₩4,855 | ₩4,908 | ₩4,506 | ₩4,586 | -5.52% | 2613.8만 |
|---|
| 2026.06.02 | ₩4,627 | ₩4,935 | ₩4,586 | ₩4,922 | +6.38% | 2796.4만 |
|---|
| 2026.06.01 | ₩4,573 | ₩4,654 | ₩4,466 | ₩4,600 | +0.59% | 2287만 |
|---|
| 2026.05.29 | ₩4,586 | ₩4,680 | ₩4,452 | ₩4,667 | +1.75% | 2156.1만 |
|---|
| 2026.05.28 | ₩4,506 | ₩4,640 | ₩4,439 | ₩4,573 | +1.49% | 1753.2만 |
|---|
| 2026.05.27 | ₩4,452 | ₩4,627 | ₩4,399 | ₩4,546 | +2.11% | 1832.6만 |
|---|
| 2026.05.26 | ₩4,439 | ₩4,533 | ₩4,385 | ₩4,493 | +1.21% | 3199.4만 |
|---|
| 2026.05.22 | ₩4,345 | ₩4,426 | ₩4,291 | ₩4,332 | -0.31% | 1920.5만 |
|---|
| 2026.05.21 | ₩4,198 | ₩4,372 | ₩4,198 | ₩4,291 | +2.24% | 1875.7만 |
|---|
| 2026.05.20 | ₩4,291 | ₩4,318 | ₩4,171 | ₩4,251 | -0.94% | 1960만 |
|---|
| 2026.05.19 | ₩4,291 | ₩4,358 | ₩4,144 | ₩4,238 | -1.25% | 3181.9만 |
|---|
| 2026.05.18 | ₩4,439 | ₩4,479 | ₩4,265 | ₩4,358 | -1.81% | 1960.3만 |
|---|
| 2026.05.15 | ₩4,533 | ₩4,560 | ₩4,358 | ₩4,399 | -2.96% | 1780.3만 |
|---|
| 2026.05.14 | ₩4,814 | ₩4,828 | ₩4,546 | ₩4,680 | -2.79% | 2355만 |
|---|
| 2026.05.13 | ₩4,908 | ₩4,962 | ₩4,707 | ₩4,814 | -1.91% | 2469.9만 |
|---|
| 2026.05.12 | ₩5,083 | ₩5,109 | ₩4,774 | ₩4,962 | -2.37% | 3032.6만 |
|---|
| 2026.05.11 | ₩5,016 | ₩5,257 | ₩4,975 | ₩5,163 | +2.94% | 2756.4만 |
|---|
| 2026.05.08 | ₩5,056 | ₩5,096 | ₩4,962 | ₩5,016 | -0.80% | 1768.9만 |
|---|
| 2026.05.07 | ₩5,230 | ₩5,337 | ₩4,935 | ₩5,016 | -4.10% | 3359.2만 |
|---|
| 2026.05.06 | ₩4,895 | ₩5,203 | ₩4,814 | ₩5,177 | +5.75% | 3066만 |
|---|
| 2026.05.05 | ₩5,083 | ₩5,163 | ₩4,761 | ₩4,828 | -5.01% | 2714.6만 |
|---|
| 2026.05.04 | ₩5,056 | ₩5,123 | ₩4,949 | ₩5,042 | -0.27% | 1245.1만 |
|---|
| 2026.05.01 | ₩5,123 | ₩5,136 | ₩4,922 | ₩5,029 | -1.83% | 1170.5만 |
|---|
| 2026.04.30 | ₩4,922 | ₩5,163 | ₩4,895 | ₩5,136 | +4.36% | 1635.1만 |
|---|
| 2026.04.29 | ₩5,083 | ₩5,083 | ₩4,814 | ₩4,828 | -5.01% | 2062.3만 |
|---|
| 2026.04.28 | ₩5,109 | ₩5,177 | ₩4,922 | ₩5,029 | -1.57% | 1626.7만 |
|---|
| 2026.04.27 | ₩5,123 | ₩5,230 | ₩5,069 | ₩5,203 | +1.57% | 1601만 |
|---|
| 2026.04.24 | ₩5,337 | ₩5,364 | ₩5,069 | ₩5,096 | -4.52% | 2117만 |
|---|
| 2026.04.23 | ₩5,311 | ₩5,592 | ₩5,096 | ₩5,257 | -1.01% | 2966.2만 |
|---|
| 2026.04.22 | ₩5,190 | ₩5,485 | ₩5,163 | ₩5,472 | +5.43% | 2622.9만 |
|---|
| 2026.04.21 | ₩5,297 | ₩5,337 | ₩5,056 | ₩5,109 | -3.54% | 2120.8만 |
|---|
| 2026.04.20 | ₩5,163 | ₩5,351 | ₩5,056 | ₩5,311 | +2.86% | 1805.4만 |
|---|
| 2026.04.17 | ₩5,337 | ₩5,445 | ₩5,177 | ₩5,203 | -2.51% | 2318.4만 |
|---|
| 2026.04.16 | ₩5,244 | ₩5,391 | ₩5,203 | ₩5,257 | +0.26% | 2547.3만 |
|---|
| 2026.04.15 | ₩5,069 | ₩5,391 | ₩5,042 | ₩5,203 | +2.65% | 3021.6만 |
|---|
| 2026.04.14 | ₩5,069 | ₩5,150 | ₩4,975 | ₩5,042 | -0.53% | 2401.5만 |
|---|
| 2026.04.13 | ₩4,734 | ₩5,029 | ₩4,654 | ₩5,002 | +5.67% | 3024만 |
|---|
| 2026.04.10 | ₩4,761 | ₩4,922 | ₩4,761 | ₩4,774 | +0.28% | 2311.5만 |
|---|
| 2026.04.09 | ₩4,707 | ₩4,841 | ₩4,627 | ₩4,721 | +0.28% | 2213.4만 |
|---|
| 2026.04.08 | ₩4,989 | ₩5,056 | ₩4,560 | ₩4,734 | -5.11% | 4190.2만 |
|---|
| 2026.04.07 | ₩4,814 | ₩4,855 | ₩4,627 | ₩4,680 | -2.79% | 3048.9만 |
|---|
| 2026.04.06 | ₩4,908 | ₩4,975 | ₩4,734 | ₩4,841 | -1.37% | 2744.5만 |
|---|
| 2026.04.02 | ₩4,707 | ₩5,002 | ₩4,654 | ₩4,908 | +4.27% | 2654.2만 |
|---|
| 2026.04.01 | ₩4,841 | ₩5,150 | ₩4,828 | ₩4,908 | +1.39% | 3952.2만 |
|---|
| 2026.03.31 | ₩4,506 | ₩4,801 | ₩4,466 | ₩4,734 | +5.06% | 5170.1만 |
|---|
| 2026.03.30 | ₩4,640 | ₩4,667 | ₩4,358 | ₩4,426 | -4.62% | 3774.4만 |
|---|
| 2026.03.27 | ₩4,493 | ₩4,680 | ₩4,439 | ₩4,573 | +1.79% | 3506.5만 |
|---|
| 2026.03.26 | ₩4,667 | ₩4,707 | ₩4,426 | ₩4,506 | -3.45% | 4711.7만 |
|---|
| 2026.03.25 | ₩4,828 | ₩4,908 | ₩4,734 | ₩4,788 | -0.83% | 4680.2만 |
|---|
| 2026.03.24 | ₩4,493 | ₩4,721 | ₩4,493 | ₩4,707 | +4.78% | 5684.4만 |
|---|
| 2026.03.23 | ₩4,493 | ₩4,694 | ₩4,399 | ₩4,600 | +2.39% | 4750만 |
|---|
| 2026.03.20 | ₩4,654 | ₩4,774 | ₩4,345 | ₩4,466 | -4.03% | 7804.8만 |
|---|
| 2026.03.19 | ₩4,707 | ₩4,801 | ₩4,506 | ₩4,721 | +0.28% | 5481.7만 |
|---|
| 2026.03.18 | ₩4,922 | ₩4,989 | ₩4,814 | ₩4,895 | -0.54% | 2956.9만 |
|---|
| 2026.03.17 | ₩4,935 | ₩5,123 | ₩4,881 | ₩4,975 | +0.82% | 3126.5만 |
|---|
| 2026.03.16 | ₩5,150 | ₩5,203 | ₩4,801 | ₩4,908 | -4.69% | 4411.4만 |
|---|
| 2026.03.13 | ₩5,364 | ₩5,485 | ₩5,056 | ₩5,123 | -4.50% | 5941.6만 |
|---|
| 2026.03.12 | ₩5,324 | ₩5,498 | ₩5,136 | ₩5,378 | +1.01% | 3506.1만 |
|---|
| 2026.03.11 | ₩5,364 | ₩5,472 | ₩5,230 | ₩5,364 | 0.00% | 3172.9만 |
|---|
| 2026.03.10 | ₩5,163 | ₩5,565 | ₩5,136 | ₩5,418 | +4.94% | 4656.4만 |
|---|
| 2026.03.09 | ₩4,801 | ₩5,150 | ₩4,761 | ₩5,109 | +6.42% | 4275.1만 |
|---|
| 2026.03.06 | ₩5,056 | ₩5,177 | ₩4,855 | ₩4,922 | -2.65% | 5289.7만 |
|---|
| 2026.03.05 | ₩5,472 | ₩5,498 | ₩5,069 | ₩5,203 | -4.90% | 7365.5만 |
|---|
| 2026.03.04 | ₩5,472 | ₩5,565 | ₩5,257 | ₩5,525 | +0.98% | 2319.5만 |
|---|
| 2026.03.03 | ₩5,646 | ₩5,686 | ₩5,217 | ₩5,364 | -4.99% | 2977.5만 |
|---|
| 2026.03.02 | ₩5,485 | ₩5,874 | ₩5,472 | ₩5,860 | +6.85% | 4087.1만 |
|---|
| 2026.02.27 | ₩5,646 | ₩5,659 | ₩5,458 | ₩5,606 | -0.71% | 2981만 |
|---|
| 2026.02.26 | ₩5,646 | ₩5,726 | ₩5,472 | ₩5,713 | +1.19% | 3643.8만 |
|---|
| 2026.02.25 | ₩5,847 | ₩5,914 | ₩5,646 | ₩5,673 | -2.98% | 3289.7만 |
|---|
| 2026.02.24 | ₩5,565 | ₩5,780 | ₩5,418 | ₩5,767 | +3.61% | 3863만 |
|---|
| 2026.02.23 | ₩5,418 | ₩5,726 | ₩5,364 | ₩5,619 | +3.71% | 4901.9만 |
|---|
| 2026.02.20 | ₩5,498 | ₩5,673 | ₩5,297 | ₩5,445 | -0.98% | 4463.1만 |
|---|
| 2026.02.19 | ₩5,244 | ₩5,512 | ₩5,136 | ₩5,485 | +4.60% | 4800.9만 |
|---|
| 2026.02.18 | ₩5,150 | ₩5,378 | ₩5,136 | ₩5,257 | +2.08% | 3854.1만 |
|---|
| 2026.02.17 | ₩4,989 | ₩5,123 | ₩4,814 | ₩5,109 | +2.42% | 4213.5만 |
|---|
| 2026.02.13 | ₩5,136 | ₩5,284 | ₩5,002 | ₩5,069 | -1.31% | 5153만 |
|---|
| 2026.02.12 | ₩5,297 | ₩5,351 | ₩5,056 | ₩5,136 | -3.04% | 4963.4만 |
|---|
| 2026.02.11 | ₩5,284 | ₩5,405 | ₩5,096 | ₩5,311 | +0.51% | 3865.2만 |
|---|
| 2026.02.10 | ₩5,270 | ₩5,337 | ₩5,177 | ₩5,203 | -1.27% | 3272.9만 |
|---|
| 2026.02.09 | ₩4,975 | ₩5,351 | ₩4,922 | ₩5,297 | +6.47% | 4340.2만 |
|---|
| 2026.02.06 | ₩4,761 | ₩4,975 | ₩4,627 | ₩4,949 | +3.94% | 4330.1만 |
|---|
| 2026.02.05 | ₩4,801 | ₩4,949 | ₩4,600 | ₩4,640 | -3.35% | 4745.7만 |
|---|
| 2026.02.04 | ₩5,485 | ₩5,498 | ₩4,734 | ₩4,949 | -9.78% | 5440.6만 |
|---|
| 2026.02.03 | ₩5,244 | ₩5,552 | ₩5,203 | ₩5,498 | +4.86% | 7627.4만 |
|---|
| 2026.02.02 | ₩5,083 | ₩5,391 | ₩4,962 | ₩5,069 | -0.26% | 6412.8만 |
|---|
| 2026.01.30 | ₩5,472 | ₩5,700 | ₩5,257 | ₩5,311 | -2.94% | 5692.8만 |
|---|
| 2026.01.29 | ₩5,860 | ₩5,941 | ₩5,431 | ₩5,686 | -2.97% | 6231.8만 |
|---|
| 2026.01.28 | ₩5,337 | ₩5,793 | ₩5,297 | ₩5,780 | +8.29% | 7399.2만 |
|---|
| 2026.01.27 | ₩4,975 | ₩5,311 | ₩4,908 | ₩5,284 | +6.20% | 4472만 |
|---|
| 2026.01.26 | ₩5,337 | ₩5,431 | ₩4,922 | ₩4,962 | -7.04% | 5847.7만 |
|---|
| 2026.01.23 | ₩5,297 | ₩5,311 | ₩5,069 | ₩5,230 | -1.27% | 4102.4만 |
|---|
| 2026.01.22 | ₩5,096 | ₩5,257 | ₩5,069 | ₩5,257 | +3.16% | 6142.4만 |
|---|
| 2026.01.21 | ₩4,989 | ₩5,056 | ₩4,881 | ₩5,029 | +0.81% | 7085.1만 |
|---|
| 2026.01.20 | ₩4,855 | ₩5,042 | ₩4,841 | ₩4,949 | +1.93% | 6786만 |
|---|
| 2026.01.16 | ₩4,814 | ₩5,096 | ₩4,788 | ₩4,949 | +2.79% | 6896만 |
|---|
| 2026.01.15 | ₩4,694 | ₩4,881 | ₩4,586 | ₩4,761 | +1.43% | 7763.4만 |
|---|
| 2026.01.14 | ₩4,506 | ₩4,761 | ₩4,426 | ₩4,680 | +3.87% | 6219.3만 |
|---|
| 2026.01.13 | ₩4,560 | ₩4,586 | ₩4,466 | ₩4,493 | -1.47% | 4075.7만 |
|---|
| 2026.01.12 | ₩4,466 | ₩4,573 | ₩4,399 | ₩4,533 | +1.50% | 2527.5만 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,707 | ₩4,372 | ₩4,439 | -2.65% | 3725.6만 |
|---|
| 2026.01.08 | ₩4,412 | ₩4,493 | ₩4,372 | ₩4,466 | +1.22% | 5028.1만 |
|---|
| 2026.01.07 | ₩4,318 | ₩4,479 | ₩4,305 | ₩4,466 | +3.42% | 4165.5만 |
|---|
| 2026.01.06 | ₩4,358 | ₩4,466 | ₩4,305 | ₩4,399 | +0.92% | 5345.9만 |
|---|
| 2026.01.05 | ₩4,184 | ₩4,332 | ₩4,063 | ₩4,318 | +3.21% | 6265.4만 |
|---|
| 2026.01.02 | ₩3,675 | ₩4,117 | ₩3,675 | ₩4,063 | +10.58% | 6838.9만 |
|---|
| 2025.12.31 | ₩3,514 | ₩3,607 | ₩3,500 | ₩3,567 | +1.53% | 2197.8만 |
|---|
| 2025.12.30 | ₩3,634 | ₩3,675 | ₩3,514 | ₩3,527 | -2.95% | 3211.3만 |
|---|
| 2025.12.29 | ₩3,540 | ₩3,768 | ₩3,527 | ₩3,621 | +2.27% | 3230.4만 |
|---|
| 2025.12.26 | ₩3,728 | ₩3,728 | ₩3,594 | ₩3,607 | -3.24% | 1469.2만 |
|---|
| 2025.12.24 | ₩3,742 | ₩3,755 | ₩3,675 | ₩3,715 | -0.72% | 1092.3만 |
|---|
| 2025.12.23 | ₩3,701 | ₩3,876 | ₩3,688 | ₩3,728 | +0.72% | 3367.8만 |
|---|
| 2025.12.22 | ₩3,755 | ₩3,862 | ₩3,688 | ₩3,715 | -1.07% | 3140.6만 |
|---|
| 2025.12.19 | ₩3,487 | ₩3,755 | ₩3,473 | ₩3,675 | +5.38% | 7927.3만 |
|---|
| 2025.12.18 | ₩3,366 | ₩3,473 | ₩3,353 | ₩3,447 | +2.39% | 3276.6만 |
|---|
| 2025.12.17 | ₩3,487 | ₩3,540 | ₩3,326 | ₩3,326 | -4.62% | 4160.7만 |
|---|
| 2025.12.16 | ₩3,366 | ₩3,514 | ₩3,353 | ₩3,487 | +3.59% | 3890.9만 |
|---|
| 2025.12.15 | ₩3,567 | ₩3,634 | ₩3,406 | ₩3,406 | -4.51% | 4282.1만 |
|---|
| 2025.12.12 | ₩3,742 | ₩3,742 | ₩3,406 | ₩3,500 | -6.45% | 5049.5만 |
|---|
| 2025.12.11 | ₩3,567 | ₩3,782 | ₩3,540 | ₩3,701 | +3.76% | 4711.7만 |
|---|
| 2025.12.10 | ₩3,661 | ₩3,688 | ₩3,487 | ₩3,607 | -1.47% | 4927.7만 |
|---|
| 2025.12.09 | ₩3,648 | ₩3,728 | ₩3,634 | ₩3,675 | +0.74% | 3996.6만 |
|---|
| 2025.12.08 | ₩3,675 | ₩3,715 | ₩3,621 | ₩3,661 | -0.36% | 2516.7만 |
|---|
| 2025.12.05 | ₩3,822 | ₩3,835 | ₩3,634 | ₩3,675 | -3.86% | 5063.7만 |
|---|
| 2025.12.04 | ₩3,634 | ₩3,849 | ₩3,581 | ₩3,809 | +4.80% | 5038.7만 |
|---|
| 2025.12.03 | ₩3,500 | ₩3,634 | ₩3,433 | ₩3,621 | +3.45% | 4627.7만 |
|---|
| 2025.12.02 | ₩3,379 | ₩3,514 | ₩3,366 | ₩3,473 | +2.78% | 4526.1만 |
|---|
| 2025.12.01 | ₩3,339 | ₩3,473 | ₩3,312 | ₩3,379 | +1.20% | 3270.8만 |
|---|
| 2025.11.28 | ₩3,473 | ₩3,487 | ₩3,406 | ₩3,433 | -1.16% | 2177.2만 |
|---|
| 2025.11.26 | ₩3,353 | ₩3,487 | ₩3,326 | ₩3,433 | +2.40% | 4008.3만 |
|---|
| 2025.11.25 | ₩3,111 | ₩3,353 | ₩3,071 | ₩3,312 | +6.47% | 5684.4만 |
|---|
| 2025.11.24 | ₩3,071 | ₩3,138 | ₩3,031 | ₩3,111 | +1.31% | 4500.4만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,111 | ₩2,950 | ₩3,044 | -2.16% | 6687.3만 |
|---|
| 2025.11.20 | ₩3,312 | ₩3,406 | ₩3,098 | ₩3,111 | -6.07% | 7626.8만 |
|---|
| 2025.11.19 | ₩3,232 | ₩3,339 | ₩3,165 | ₩3,259 | +0.83% | 7811.8만 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,232 | ₩3,111 | ₩3,192 | +0.85% | 5829.1만 |
|---|
| 2025.11.17 | ₩3,312 | ₩3,366 | ₩3,152 | ₩3,205 | -3.24% | 6743.8만 |
|---|
| 2025.11.14 | ₩3,232 | ₩3,406 | ₩3,178 | ₩3,326 | +2.90% | 5068.6만 |
|---|
| 2025.11.13 | ₩3,460 | ₩3,527 | ₩3,312 | ₩3,339 | -3.49% | 8214만 |
|---|
| 2025.11.12 | ₩3,473 | ₩3,554 | ₩3,420 | ₩3,473 | 0.00% | 5771.3만 |
|---|
| 2025.11.11 | ₩3,487 | ₩3,500 | ₩3,406 | ₩3,473 | -0.38% | 4766만 |
|---|
| 2025.11.10 | ₩3,567 | ₩3,594 | ₩3,473 | ₩3,540 | -0.75% | 6363.9만 |
|---|
| 2025.11.07 | ₩3,326 | ₩3,460 | ₩3,232 | ₩3,420 | +2.82% | 7793.9만 |
|---|
| 2025.11.06 | ₩3,554 | ₩3,581 | ₩3,393 | ₩3,433 | -3.40% | 8632.2만 |
|---|
| 2025.11.05 | ₩3,688 | ₩3,728 | ₩3,540 | ₩3,581 | -2.91% | 6921.4만 |
|---|
| 2025.11.04 | ₩3,755 | ₩3,795 | ₩3,648 | ₩3,675 | -2.14% | 9150.8만 |
|---|
| 2025.11.03 | ₩4,238 | ₩4,291 | ₩3,876 | ₩3,916 | -7.59% | 1억 |
|---|
| 2025.10.31 | ₩4,332 | ₩4,426 | ₩4,184 | ₩4,251 | -1.86% | 8705.5만 |
|---|
| 2025.10.30 | ₩4,211 | ₩4,358 | ₩4,117 | ₩4,318 | +2.55% | 7521.1만 |
|---|
| 2025.10.29 | ₩4,144 | ₩4,345 | ₩4,037 | ₩4,251 | +2.59% | 1.2억 |
|---|
| 2025.10.28 | ₩3,970 | ₩4,251 | ₩3,903 | ₩4,117 | +3.72% | 1.3억 |
|---|
| 2025.10.27 | ₩3,795 | ₩3,849 | ₩3,621 | ₩3,728 | -1.77% | 6493.5만 |
|---|
| 2025.10.24 | ₩3,675 | ₩3,822 | ₩3,634 | ₩3,768 | +2.55% | 9025.6만 |
|---|
| 2025.10.23 | ₩3,701 | ₩3,742 | ₩3,621 | ₩3,661 | -1.09% | 6599.6만 |
|---|
| 2025.10.22 | ₩3,487 | ₩3,701 | ₩3,473 | ₩3,648 | +4.62% | 9989.1만 |
|---|
| 2025.10.21 | ₩3,862 | ₩3,916 | ₩3,581 | ₩3,648 | -5.56% | 7470.4만 |
|---|
| 2025.10.20 | ₩4,010 | ₩4,023 | ₩3,822 | ₩3,929 | -2.01% | 8041.9만 |
|---|
| 2025.10.17 | ₩3,903 | ₩4,130 | ₩3,822 | ₩3,916 | +0.34% | 8806.3만 |
|---|
| 2025.10.16 | ₩4,291 | ₩4,586 | ₩4,117 | ₩4,144 | -3.44% | 1.4억 |
|---|
| 2025.10.15 | ₩4,372 | ₩4,493 | ₩4,090 | ₩4,251 | -2.76% | 1.2억 |
|---|
| 2025.10.14 | ₩4,130 | ₩4,412 | ₩3,849 | ₩4,278 | +3.57% | 1.2억 |
|---|
| 2025.10.13 | ₩4,077 | ₩4,211 | ₩4,037 | ₩4,130 | +1.32% | 9535.4만 |
|---|
| 2025.10.10 | ₩3,809 | ₩4,130 | ₩3,742 | ₩3,862 | +1.41% | 1.3억 |
|---|