시장 데이터를 불러오는 중
전체 종목
라이프존 메탈스 과거 주가
Lifezone Metals Limited Ordinary Shares · LZM · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifezone Metals Limited Ordinary Shares · LZM · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,466 | ₩4,572 | ₩4,305 | ₩4,546 | +1.80% | 131.4만 |
| 2026.10.08 | ₩4,893 | ₩4,907 | ₩4,292 | ₩4,452 | -9.02% | 174.6만 |
| 2026.10.07 | ₩5,014 | ₩5,014 | ₩4,867 | ₩5,000 | -0.27% | 33.3만 |
| 2026.10.06 | ₩5,134 | ₩5,174 | ₩5,034 | ₩5,134 | 0.00% | 18.5만 |
| 2026.10.05 | ₩5,161 | ₩5,161 | ₩4,933 | ₩5,121 | -0.78% | 44만 |
| 2026.10.02 | ₩5,094 | ₩5,187 | ₩5,040 | ₩5,147 | +1.05% | 40.1만 |
| 2026.10.01 | ₩4,974 | ₩5,107 | ₩4,880 | ₩5,014 | +0.81% | 35.7만 |
| 2026.09.30 | ₩5,228 | ₩5,281 | ₩4,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,027 |
| -3.84% |
| 30.6만 |
| 2026.09.29 | ₩5,241 | ₩5,314 | ₩5,054 | ₩5,161 | -1.53% | 69.7만 |
|---|
| 2026.09.28 | ₩5,214 | ₩5,348 | ₩5,134 | ₩5,147 | -1.28% | 28.6만 |
|---|
| 2026.09.25 | ₩5,214 | ₩5,435 | ₩5,187 | ₩5,335 | +2.31% | 38.4만 |
|---|
| 2026.09.24 | ₩5,174 | ₩5,214 | ₩5,040 | ₩5,201 | +0.52% | 30.7만 |
|---|
| 2026.09.23 | ₩5,388 | ₩5,388 | ₩5,094 | ₩5,294 | -1.74% | 21.4만 |
|---|
| 2026.09.22 | ₩5,294 | ₩5,495 | ₩5,254 | ₩5,495 | +3.79% | 20.3만 |
|---|
| 2026.09.21 | ₩5,201 | ₩5,401 | ₩5,174 | ₩5,254 | +1.03% | 26.4만 |
|---|
| 2026.09.18 | ₩5,214 | ₩5,241 | ₩5,060 | ₩5,174 | -0.77% | 41.5만 |
|---|
| 2026.09.17 | ₩5,014 | ₩5,187 | ₩4,987 | ₩5,147 | +2.67% | 23만 |
|---|
| 2026.09.16 | ₩5,081 | ₩5,094 | ₩4,786 | ₩4,893 | -3.68% | 34.1만 |
|---|
| 2026.09.15 | ₩5,147 | ₩5,174 | ₩4,860 | ₩4,987 | -3.12% | 48만 |
|---|
| 2026.09.14 | ₩5,081 | ₩5,161 | ₩4,987 | ₩5,054 | -0.53% | 31.5만 |
|---|
| 2026.09.11 | ₩5,428 | ₩5,428 | ₩5,114 | ₩5,254 | -3.20% | 36.8만 |
|---|
| 2026.09.10 | ₩5,348 | ₩5,442 | ₩5,094 | ₩5,415 | +1.25% | 39.5만 |
|---|
| 2026.09.09 | ₩5,589 | ₩5,766 | ₩5,361 | ₩5,401 | -3.35% | 24.4만 |
|---|
| 2026.09.08 | ₩5,696 | ₩5,816 | ₩5,548 | ₩5,562 | -2.35% | 24.9만 |
|---|
| 2026.09.04 | ₩5,602 | ₩5,736 | ₩5,575 | ₩5,682 | +1.43% | 15.1만 |
|---|
| 2026.09.03 | ₩5,869 | ₩5,869 | ₩5,551 | ₩5,669 | -3.42% | 17.6만 |
|---|
| 2026.09.02 | ₩5,709 | ₩5,976 | ₩5,642 | ₩5,722 | +0.23% | 25.5만 |
|---|
| 2026.09.01 | ₩5,976 | ₩6,030 | ₩5,602 | ₩5,722 | -4.25% | 34.6만 |
|---|
| 2026.08.31 | ₩5,749 | ₩6,230 | ₩5,736 | ₩6,190 | +7.67% | 41.3만 |
|---|
| 2026.08.28 | ₩5,923 | ₩6,137 | ₩5,736 | ₩5,802 | -2.03% | 62.6만 |
|---|
| 2026.08.27 | ₩5,869 | ₩6,050 | ₩5,762 | ₩5,883 | +0.23% | 21.6만 |
|---|
| 2026.08.26 | ₩6,123 | ₩6,284 | ₩5,809 | ₩5,923 | -3.28% | 42.4만 |
|---|
| 2026.08.25 | ₩5,682 | ₩6,163 | ₩5,675 | ₩6,163 | +8.47% | 45.5만 |
|---|
| 2026.08.24 | ₩5,843 | ₩6,073 | ₩5,615 | ₩5,749 | -1.60% | 47.7만 |
|---|
| 2026.08.21 | ₩5,682 | ₩5,843 | ₩5,548 | ₩5,829 | +2.59% | 56.1만 |
|---|
| 2026.08.20 | ₩5,335 | ₩5,442 | ₩5,121 | ₩5,428 | +1.75% | 41.3만 |
|---|
| 2026.08.19 | ₩5,335 | ₩5,448 | ₩5,241 | ₩5,415 | +1.50% | 26.9만 |
|---|
| 2026.08.18 | ₩5,187 | ₩5,268 | ₩5,034 | ₩5,187 | 0.00% | 32.9만 |
|---|
| 2026.08.17 | ₩5,281 | ₩5,442 | ₩5,234 | ₩5,348 | +1.27% | 17.2만 |
|---|
| 2026.08.14 | ₩5,134 | ₩5,415 | ₩5,094 | ₩5,294 | +3.13% | 41만 |
|---|
| 2026.08.13 | ₩5,161 | ₩5,281 | ₩5,047 | ₩5,067 | -1.81% | 32.6만 |
|---|
| 2026.08.12 | ₩5,602 | ₩5,602 | ₩5,201 | ₩5,241 | -6.44% | 22.5만 |
|---|
| 2026.08.11 | ₩5,468 | ₩5,562 | ₩5,314 | ₩5,535 | +1.22% | 30.4만 |
|---|
| 2026.08.10 | ₩5,442 | ₩5,555 | ₩5,194 | ₩5,415 | -0.49% | 42.2만 |
|---|
| 2026.08.07 | ₩5,081 | ₩5,642 | ₩5,040 | ₩5,508 | +8.42% | 82.9만 |
|---|
| 2026.08.06 | ₩5,201 | ₩5,348 | ₩5,161 | ₩5,268 | +1.29% | 40.6만 |
|---|
| 2026.08.05 | ₩5,107 | ₩5,361 | ₩5,040 | ₩5,281 | +3.40% | 55.9만 |
|---|
| 2026.08.04 | ₩4,800 | ₩5,107 | ₩4,774 | ₩5,000 | +4.18% | 36만 |
|---|
| 2026.08.03 | ₩4,532 | ₩4,746 | ₩4,439 | ₩4,706 | +3.83% | 36.3만 |
|---|
| 2026.07.31 | ₩4,385 | ₩4,639 | ₩4,292 | ₩4,532 | +3.35% | 64.1만 |
|---|
| 2026.07.30 | ₩4,171 | ₩4,439 | ₩4,171 | ₩4,412 | +5.77% | 39.6만 |
|---|
| 2026.07.29 | ₩4,145 | ₩4,278 | ₩4,011 | ₩4,024 | -2.90% | 47만 |
|---|
| 2026.07.28 | ₩4,345 | ₩4,345 | ₩4,151 | ₩4,265 | -1.85% | 30.1만 |
|---|
| 2026.07.27 | ₩4,332 | ₩4,439 | ₩4,238 | ₩4,425 | +2.16% | 25.7만 |
|---|
| 2026.07.24 | ₩4,399 | ₩4,399 | ₩4,178 | ₩4,265 | -3.04% | 32.7만 |
|---|
| 2026.07.23 | ₩4,252 | ₩4,532 | ₩4,252 | ₩4,399 | +3.46% | 47.8만 |
|---|
| 2026.07.22 | ₩4,305 | ₩4,526 | ₩4,292 | ₩4,412 | +2.48% | 41만 |
|---|
| 2026.07.21 | ₩4,171 | ₩4,345 | ₩4,131 | ₩4,318 | +3.53% | 31.5만 |
|---|
| 2026.07.20 | ₩4,238 | ₩4,265 | ₩4,038 | ₩4,078 | -3.79% | 55.5만 |
|---|
| 2026.07.17 | ₩4,211 | ₩4,305 | ₩4,118 | ₩4,238 | +0.63% | 64만 |
|---|
| 2026.07.16 | ₩4,546 | ₩4,613 | ₩4,298 | ₩4,359 | -4.12% | 40.4만 |
|---|
| 2026.07.15 | ₩4,746 | ₩4,833 | ₩4,466 | ₩4,613 | -2.82% | 30.1만 |
|---|
| 2026.07.14 | ₩4,586 | ₩4,786 | ₩4,586 | ₩4,746 | +3.50% | 35.8만 |
|---|
| 2026.07.13 | ₩4,639 | ₩4,706 | ₩4,452 | ₩4,452 | -4.03% | 59.3만 |
|---|
| 2026.07.10 | ₩4,907 | ₩4,920 | ₩4,626 | ₩4,706 | -4.09% | 55.6만 |
|---|
| 2026.07.09 | ₩4,786 | ₩5,066 | ₩4,746 | ₩4,893 | +2.23% | 48.3만 |
|---|
| 2026.07.08 | ₩4,626 | ₩4,860 | ₩4,572 | ₩4,826 | +4.34% | 69.3만 |
|---|
| 2026.07.07 | ₩5,081 | ₩5,094 | ₩4,733 | ₩4,733 | -6.84% | 71.7만 |
|---|
| 2026.07.06 | ₩5,027 | ₩5,254 | ₩5,014 | ₩5,161 | +2.66% | 48.3만 |
|---|
| 2026.07.02 | ₩5,107 | ₩5,428 | ₩4,947 | ₩4,987 | -2.36% | 34.8만 |
|---|
| 2026.07.01 | ₩5,187 | ₩5,321 | ₩5,007 | ₩5,014 | -3.35% | 41.3만 |
|---|
| 2026.06.30 | ₩5,094 | ₩5,294 | ₩5,027 | ₩5,187 | +1.84% | 38.3만 |
|---|
| 2026.06.29 | ₩5,281 | ₩5,348 | ₩4,940 | ₩5,067 | -4.05% | 81.9만 |
|---|
| 2026.06.26 | ₩5,281 | ₩5,482 | ₩5,107 | ₩5,294 | +0.25% | 196.4만 |
|---|
| 2026.06.25 | ₩5,415 | ₩5,749 | ₩5,294 | ₩5,415 | 0.00% | 53.2만 |
|---|
| 2026.06.24 | ₩5,495 | ₩5,562 | ₩5,308 | ₩5,388 | -1.95% | 55.5만 |
|---|
| 2026.06.23 | ₩5,428 | ₩5,789 | ₩5,281 | ₩5,682 | +4.68% | 60.1만 |
|---|
| 2026.06.22 | ₩6,324 | ₩6,471 | ₩5,669 | ₩5,682 | -10.15% | 44.4만 |
|---|
| 2026.06.18 | ₩6,043 | ₩6,498 | ₩6,016 | ₩6,484 | +7.30% | 100.2만 |
|---|
| 2026.06.17 | ₩5,816 | ₩6,244 | ₩5,762 | ₩6,043 | +3.91% | 76.7만 |
|---|
| 2026.06.16 | ₩5,455 | ₩6,057 | ₩5,442 | ₩5,816 | +6.62% | 122.8만 |
|---|
| 2026.06.15 | ₩5,575 | ₩5,682 | ₩5,351 | ₩5,442 | -2.40% | 59.5만 |
|---|
| 2026.06.12 | ₩5,455 | ₩5,615 | ₩5,081 | ₩5,254 | -3.68% | 137.5만 |
|---|
| 2026.06.11 | ₩5,174 | ₩5,535 | ₩5,027 | ₩5,268 | +1.81% | 130.5만 |
|---|
| 2026.06.10 | ₩5,281 | ₩5,442 | ₩4,933 | ₩4,947 | -6.33% | 64.9만 |
|---|
| 2026.06.09 | ₩5,909 | ₩6,043 | ₩5,187 | ₩5,308 | -10.18% | 63.1만 |
|---|
| 2026.06.08 | ₩5,883 | ₩6,177 | ₩5,669 | ₩5,776 | -1.82% | 55.7만 |
|---|
| 2026.06.05 | ₩6,712 | ₩6,712 | ₩5,685 | ₩5,736 | -14.54% | 84.1만 |
|---|
| 2026.06.04 | ₩6,752 | ₩6,872 | ₩6,578 | ₩6,805 | +0.79% | 27.6만 |
|---|
| 2026.06.03 | ₩7,661 | ₩7,661 | ₩6,819 | ₩6,859 | -10.47% | 45.7만 |
|---|
| 2026.06.02 | ₩7,153 | ₩7,968 | ₩7,126 | ₩7,835 | +9.53% | 43.5만 |
|---|
| 2026.06.01 | ₩6,926 | ₩7,273 | ₩6,859 | ₩7,220 | +4.25% | 43.9만 |
|---|
| 2026.05.29 | ₩7,059 | ₩7,186 | ₩6,859 | ₩7,019 | -0.57% | 34.5만 |
|---|
| 2026.05.28 | ₩6,792 | ₩7,260 | ₩6,725 | ₩7,086 | +4.33% | 43.1만 |
|---|
| 2026.05.27 | ₩6,885 | ₩6,979 | ₩6,618 | ₩6,819 | -0.97% | 53.3만 |
|---|
| 2026.05.26 | ₩6,952 | ₩7,006 | ₩6,712 | ₩6,926 | -0.38% | 41.9만 |
|---|
| 2026.05.22 | ₩6,431 | ₩6,845 | ₩6,351 | ₩6,805 | +5.82% | 53만 |
|---|
| 2026.05.21 | ₩6,057 | ₩6,335 | ₩6,003 | ₩6,257 | +3.31% | 59.5만 |
|---|
| 2026.05.20 | ₩6,150 | ₩6,387 | ₩6,030 | ₩6,097 | -0.87% | 84.1만 |
|---|
| 2026.05.19 | ₩6,217 | ₩6,217 | ₩5,856 | ₩5,896 | -5.16% | 63.5만 |
|---|
| 2026.05.18 | ₩6,685 | ₩6,685 | ₩6,130 | ₩6,190 | -7.40% | 72.7만 |
|---|
| 2026.05.15 | ₩6,565 | ₩6,859 | ₩6,484 | ₩6,538 | -0.41% | 51.7만 |
|---|
| 2026.05.14 | ₩7,554 | ₩7,598 | ₩6,698 | ₩6,765 | -10.44% | 98.3만 |
|---|
| 2026.05.13 | ₩7,795 | ₩7,835 | ₩7,300 | ₩7,527 | -3.43% | 55.1만 |
|---|
| 2026.05.12 | ₩7,728 | ₩8,129 | ₩7,487 | ₩7,888 | +2.08% | 59.7만 |
|---|
| 2026.05.11 | ₩7,835 | ₩8,009 | ₩7,356 | ₩7,848 | +0.17% | 66.1만 |
|---|
| 2026.05.08 | ₩7,634 | ₩8,236 | ₩7,634 | ₩7,968 | +4.38% | 68.2만 |
|---|
| 2026.05.07 | ₩7,661 | ₩8,062 | ₩7,527 | ₩7,527 | -1.75% | 86.5만 |
|---|
| 2026.05.06 | ₩7,728 | ₩7,768 | ₩7,353 | ₩7,447 | -3.63% | 64.7만 |
|---|
| 2026.05.05 | ₩7,567 | ₩7,701 | ₩7,246 | ₩7,367 | -2.65% | 61.2만 |
|---|
| 2026.05.04 | ₩7,487 | ₩7,621 | ₩7,193 | ₩7,287 | -2.68% | 45.4만 |
|---|
| 2026.05.01 | ₩7,300 | ₩7,728 | ₩7,046 | ₩7,581 | +3.85% | 57.2만 |
|---|
| 2026.04.30 | ₩6,618 | ₩7,460 | ₩6,418 | ₩7,327 | +10.71% | 110.6만 |
|---|
| 2026.04.29 | ₩6,444 | ₩6,484 | ₩6,311 | ₩6,471 | +0.41% | 45.3만 |
|---|
| 2026.04.28 | ₩6,418 | ₩6,618 | ₩6,297 | ₩6,364 | -0.83% | 45.8만 |
|---|
| 2026.04.27 | ₩6,752 | ₩6,752 | ₩6,464 | ₩6,605 | -2.18% | 73.4만 |
|---|
| 2026.04.24 | ₩6,484 | ₩6,872 | ₩6,157 | ₩6,752 | +4.12% | 118.3만 |
|---|
| 2026.04.23 | ₩6,752 | ₩6,765 | ₩6,016 | ₩6,204 | -8.12% | 215.9만 |
|---|
| 2026.04.22 | ₩7,006 | ₩7,220 | ₩6,351 | ₩6,444 | -8.02% | 219.7만 |
|---|
| 2026.04.21 | ₩7,768 | ₩7,942 | ₩7,327 | ₩7,327 | -5.68% | 97.7만 |
|---|
| 2026.04.20 | ₩7,607 | ₩8,557 | ₩7,193 | ₩7,287 | -4.22% | 261.2만 |
|---|
| 2026.04.17 | ₩7,086 | ₩7,126 | ₩6,244 | ₩6,926 | -2.26% | 380.9만 |
|---|
| 2026.04.16 | ₩5,228 | ₩5,254 | ₩4,873 | ₩5,201 | -0.51% | 97.6만 |
|---|
| 2026.04.15 | ₩5,081 | ₩5,268 | ₩4,960 | ₩5,201 | +2.37% | 41.7만 |
|---|
| 2026.04.14 | ₩4,947 | ₩5,107 | ₩4,840 | ₩5,094 | +2.97% | 43.7만 |
|---|
| 2026.04.13 | ₩5,040 | ₩5,289 | ₩4,873 | ₩4,893 | -2.92% | 41.9만 |
|---|
| 2026.04.10 | ₩5,348 | ₩5,566 | ₩5,067 | ₩5,094 | -4.75% | 20.7만 |
|---|
| 2026.04.09 | ₩5,348 | ₩5,589 | ₩5,308 | ₩5,348 | 0.00% | 26.2만 |
|---|
| 2026.04.08 | ₩5,401 | ₩5,562 | ₩5,268 | ₩5,428 | +0.50% | 26.6만 |
|---|
| 2026.04.07 | ₩5,107 | ₩5,208 | ₩4,936 | ₩5,054 | -1.05% | 19.9만 |
|---|
| 2026.04.06 | ₩5,508 | ₩5,575 | ₩4,974 | ₩5,107 | -7.28% | 50.1만 |
|---|
| 2026.04.02 | ₩4,572 | ₩4,987 | ₩4,572 | ₩4,933 | +7.89% | 30.3만 |
|---|
| 2026.04.01 | ₩4,586 | ₩4,853 | ₩4,586 | ₩4,760 | +3.79% | 23.2만 |
|---|
| 2026.03.31 | ₩4,385 | ₩4,546 | ₩4,171 | ₩4,492 | +2.44% | 56.7만 |
|---|
| 2026.03.30 | ₩4,332 | ₩4,412 | ₩4,105 | ₩4,278 | -1.23% | 67.2만 |
|---|
| 2026.03.27 | ₩4,519 | ₩4,546 | ₩4,238 | ₩4,265 | -5.62% | 27.3만 |
|---|
| 2026.03.26 | ₩4,305 | ₩4,679 | ₩4,305 | ₩4,572 | +6.21% | 41만 |
|---|
| 2026.03.25 | ₩4,412 | ₩4,613 | ₩4,131 | ₩4,332 | -1.82% | 31.2만 |
|---|
| 2026.03.24 | ₩4,278 | ₩4,425 | ₩4,185 | ₩4,278 | 0.00% | 34.5만 |
|---|
| 2026.03.23 | ₩4,452 | ₩4,546 | ₩4,312 | ₩4,345 | -2.40% | 36.8만 |
|---|
| 2026.03.20 | ₩4,706 | ₩4,746 | ₩4,185 | ₩4,372 | -7.10% | 75.2만 |
|---|
| 2026.03.19 | ₩5,027 | ₩5,107 | ₩4,773 | ₩4,800 | -4.52% | 37.4만 |
|---|
| 2026.03.18 | ₩5,401 | ₩5,428 | ₩5,154 | ₩5,201 | -3.71% | 27.2만 |
|---|
| 2026.03.17 | ₩5,655 | ₩5,802 | ₩5,448 | ₩5,455 | -3.55% | 16.5만 |
|---|
| 2026.03.16 | ₩5,789 | ₩5,856 | ₩5,548 | ₩5,655 | -2.31% | 24.6만 |
|---|
| 2026.03.13 | ₩5,923 | ₩5,923 | ₩5,589 | ₩5,722 | -3.39% | 18.6만 |
|---|
| 2026.03.12 | ₩5,789 | ₩6,003 | ₩5,736 | ₩5,869 | +1.39% | 15만 |
|---|
| 2026.03.11 | ₩6,070 | ₩6,177 | ₩5,896 | ₩5,950 | -1.98% | 19.3만 |
|---|
| 2026.03.10 | ₩5,629 | ₩6,083 | ₩5,629 | ₩5,976 | +6.18% | 33.5만 |
|---|
| 2026.03.09 | ₩5,642 | ₩5,682 | ₩5,348 | ₩5,655 | +0.24% | 23.9만 |
|---|
| 2026.03.06 | ₩6,110 | ₩6,210 | ₩5,776 | ₩5,816 | -4.81% | 18.9만 |
|---|
| 2026.03.05 | ₩5,816 | ₩6,177 | ₩5,749 | ₩6,150 | +5.75% | 28.8만 |
|---|
| 2026.03.04 | ₩5,896 | ₩6,150 | ₩5,856 | ₩5,923 | +0.45% | 10.6만 |
|---|
| 2026.03.03 | ₩6,097 | ₩6,270 | ₩5,802 | ₩5,829 | -4.39% | 32.6만 |
|---|
| 2026.03.02 | ₩6,177 | ₩6,391 | ₩6,030 | ₩6,351 | +2.81% | 13.4만 |
|---|
| 2026.02.27 | ₩5,936 | ₩6,351 | ₩5,936 | ₩6,217 | +4.73% | 16.3만 |
|---|
| 2026.02.26 | ₩5,615 | ₩6,043 | ₩5,615 | ₩6,030 | +7.38% | 18.2만 |
|---|
| 2026.02.25 | ₩5,655 | ₩5,776 | ₩5,609 | ₩5,615 | -0.71% | 22.8만 |
|---|
| 2026.02.24 | ₩5,562 | ₩5,849 | ₩5,455 | ₩5,642 | +1.44% | 26.7만 |
|---|
| 2026.02.23 | ₩5,589 | ₩5,782 | ₩5,508 | ₩5,602 | +0.24% | 21.7만 |
|---|
| 2026.02.20 | ₩5,722 | ₩5,909 | ₩5,591 | ₩5,602 | -2.10% | 17.5만 |
|---|
| 2026.02.19 | ₩5,749 | ₩5,840 | ₩5,655 | ₩5,722 | -0.47% | 8.4만 |
|---|
| 2026.02.18 | ₩5,843 | ₩6,097 | ₩5,802 | ₩5,816 | -0.46% | 26.7만 |
|---|
| 2026.02.17 | ₩5,776 | ₩5,990 | ₩5,642 | ₩5,789 | +0.23% | 18만 |
|---|
| 2026.02.13 | ₩6,070 | ₩6,190 | ₩5,869 | ₩5,869 | -3.30% | 19.2만 |
|---|
| 2026.02.12 | ₩6,444 | ₩6,458 | ₩6,016 | ₩6,057 | -6.02% | 27만 |
|---|
| 2026.02.11 | ₩6,578 | ₩6,712 | ₩6,418 | ₩6,471 | -1.63% | 32.7만 |
|---|
| 2026.02.10 | ₩6,672 | ₩6,712 | ₩6,377 | ₩6,404 | -4.01% | 15.9만 |
|---|
| 2026.02.09 | ₩6,458 | ₩7,006 | ₩6,458 | ₩6,725 | +4.14% | 26.9만 |
|---|
| 2026.02.06 | ₩6,471 | ₩6,591 | ₩6,431 | ₩6,484 | +0.21% | 11.8만 |
|---|
| 2026.02.05 | ₩6,565 | ₩6,631 | ₩6,311 | ₩6,324 | -3.67% | 24만 |
|---|
| 2026.02.04 | ₩7,206 | ₩7,206 | ₩6,605 | ₩6,778 | -5.94% | 28.2만 |
|---|
| 2026.02.03 | ₩7,153 | ₩7,460 | ₩6,926 | ₩7,113 | -0.56% | 33.8만 |
|---|
| 2026.02.02 | ₩7,006 | ₩7,333 | ₩6,948 | ₩7,073 | +0.95% | 14.5만 |
|---|
| 2026.01.30 | ₩7,500 | ₩7,648 | ₩7,073 | ₩7,073 | -5.70% | 35.6만 |
|---|
| 2026.01.29 | ₩7,754 | ₩7,942 | ₩7,420 | ₩7,861 | +1.38% | 42.4만 |
|---|
| 2026.01.28 | ₩7,754 | ₩7,902 | ₩7,541 | ₩7,741 | -0.17% | 25.8만 |
|---|
| 2026.01.27 | ₩7,674 | ₩7,988 | ₩7,353 | ₩7,701 | +0.35% | 25.9만 |
|---|
| 2026.01.26 | ₩8,289 | ₩8,329 | ₩7,607 | ₩7,648 | -7.74% | 40.5만 |
|---|
| 2026.01.23 | ₩7,781 | ₩8,102 | ₩7,781 | ₩7,968 | +2.41% | 43.7만 |
|---|
| 2026.01.22 | ₩7,701 | ₩7,821 | ₩7,594 | ₩7,768 | +0.87% | 35.6만 |
|---|
| 2026.01.21 | ₩7,728 | ₩7,942 | ₩7,621 | ₩7,648 | -1.04% | 32.3만 |
|---|
| 2026.01.20 | ₩7,487 | ₩7,988 | ₩7,353 | ₩7,621 | +1.79% | 45.7만 |
|---|
| 2026.01.16 | ₩7,554 | ₩7,607 | ₩7,353 | ₩7,541 | -0.18% | 27.9만 |
|---|
| 2026.01.15 | ₩7,714 | ₩8,009 | ₩7,527 | ₩7,594 | -1.56% | 26.4만 |
|---|
| 2026.01.14 | ₩7,367 | ₩7,861 | ₩7,113 | ₩7,808 | +5.99% | 21.5만 |
|---|
| 2026.01.13 | ₩7,487 | ₩7,621 | ₩7,327 | ₩7,353 | -1.79% | 27.3만 |
|---|
| 2026.01.12 | ₩6,885 | ₩7,674 | ₩6,885 | ₩7,367 | +6.99% | 31.2만 |
|---|
| 2026.01.09 | ₩6,939 | ₩7,049 | ₩6,832 | ₩6,912 | -0.39% | 23.9만 |
|---|
| 2026.01.08 | ₩6,578 | ₩6,832 | ₩6,391 | ₩6,832 | +3.86% | 28.7만 |
|---|
| 2026.01.07 | ₩6,685 | ₩6,872 | ₩6,498 | ₩6,738 | +0.80% | 36.4만 |
|---|
| 2026.01.06 | ₩6,377 | ₩6,792 | ₩6,351 | ₩6,712 | +5.24% | 23.4만 |
|---|
| 2026.01.05 | ₩5,909 | ₩6,364 | ₩5,909 | ₩6,324 | +7.01% | 20.1만 |
|---|
| 2026.01.02 | ₩5,776 | ₩5,896 | ₩5,696 | ₩5,856 | +1.39% | 22.1만 |
|---|
| 2025.12.31 | ₩5,762 | ₩5,789 | ₩5,562 | ₩5,709 | -0.93% | 24.4만 |
|---|
| 2025.12.30 | ₩5,789 | ₩5,883 | ₩5,642 | ₩5,749 | -0.69% | 129.4만 |
|---|
| 2025.12.29 | ₩5,896 | ₩6,003 | ₩5,555 | ₩5,629 | -4.54% | 31.6만 |
|---|
| 2025.12.26 | ₩5,883 | ₩5,976 | ₩5,762 | ₩5,950 | +1.14% | 20.3만 |
|---|
| 2025.12.24 | ₩5,816 | ₩6,016 | ₩5,802 | ₩5,883 | +1.15% | 21.1만 |
|---|
| 2025.12.23 | ₩5,535 | ₩6,002 | ₩5,415 | ₩5,762 | +4.11% | 36.7만 |
|---|
| 2025.12.22 | ₩5,348 | ₩5,415 | ₩5,281 | ₩5,335 | -0.25% | 14.2만 |
|---|
| 2025.12.19 | ₩5,054 | ₩5,401 | ₩5,054 | ₩5,294 | +4.76% | 17.5만 |
|---|
| 2025.12.18 | ₩5,014 | ₩5,201 | ₩4,826 | ₩5,027 | +0.27% | 21.1만 |
|---|
| 2025.12.17 | ₩5,187 | ₩5,375 | ₩4,907 | ₩4,947 | -4.64% | 19.6만 |
|---|
| 2025.12.16 | ₩5,228 | ₩5,281 | ₩5,027 | ₩5,174 | -1.02% | 18.9만 |
|---|
| 2025.12.15 | ₩5,415 | ₩5,482 | ₩5,161 | ₩5,228 | -3.46% | 14.1만 |
|---|
| 2025.12.12 | ₩5,522 | ₩5,705 | ₩5,281 | ₩5,415 | -1.94% | 17만 |
|---|
| 2025.12.11 | ₩5,174 | ₩5,573 | ₩4,856 | ₩5,442 | +5.17% | 23.8만 |
|---|
| 2025.12.10 | ₩5,040 | ₩5,056 | ₩4,867 | ₩4,893 | -2.92% | 15.3만 |
|---|
| 2025.12.09 | ₩5,081 | ₩5,174 | ₩4,933 | ₩5,000 | -1.58% | 13.2만 |
|---|
| 2025.12.08 | ₩5,268 | ₩5,314 | ₩4,913 | ₩5,067 | -3.81% | 12.9만 |
|---|
| 2025.12.05 | ₩5,268 | ₩5,348 | ₩5,147 | ₩5,214 | -1.02% | 11만 |
|---|
| 2025.12.04 | ₩4,960 | ₩5,401 | ₩4,960 | ₩5,308 | +7.01% | 20.4만 |
|---|
| 2025.12.03 | ₩5,000 | ₩5,094 | ₩4,867 | ₩5,027 | +0.53% | 14.5만 |
|---|
| 2025.12.02 | ₩4,974 | ₩4,987 | ₩4,840 | ₩4,920 | -1.08% | 15.6만 |
|---|
| 2025.12.01 | ₩5,147 | ₩5,308 | ₩4,907 | ₩4,933 | -4.16% | 20.2만 |
|---|
| 2025.11.28 | ₩5,107 | ₩5,248 | ₩4,960 | ₩5,228 | +2.36% | 7.9만 |
|---|
| 2025.11.26 | ₩4,960 | ₩5,081 | ₩4,893 | ₩5,014 | +1.08% | 11.2만 |
|---|
| 2025.11.25 | ₩5,081 | ₩5,201 | ₩4,893 | ₩5,014 | -1.32% | 18.7만 |
|---|
| 2025.11.24 | ₩5,107 | ₩5,177 | ₩4,960 | ₩5,067 | -0.79% | 17.4만 |
|---|
| 2025.11.21 | ₩4,826 | ₩5,161 | ₩4,813 | ₩5,094 | +5.54% | 17.1만 |
|---|
| 2025.11.20 | ₩5,134 | ₩5,174 | ₩4,806 | ₩4,880 | -4.95% | 17.6만 |
|---|
| 2025.11.19 | ₩5,214 | ₩5,288 | ₩5,040 | ₩5,054 | -3.08% | 10.7만 |
|---|
| 2025.11.18 | ₩5,040 | ₩5,201 | ₩5,014 | ₩5,134 | +1.86% | 18.5만 |
|---|
| 2025.11.17 | ₩5,094 | ₩5,348 | ₩5,094 | ₩5,134 | +0.79% | 10.4만 |
|---|
| 2025.11.14 | ₩5,147 | ₩5,241 | ₩5,094 | ₩5,161 | +0.26% | 11.2만 |
|---|
| 2025.11.13 | ₩5,241 | ₩5,335 | ₩5,040 | ₩5,321 | +1.53% | 21.3만 |
|---|
| 2025.11.12 | ₩5,375 | ₩5,482 | ₩5,161 | ₩5,228 | -2.74% | 17.7만 |
|---|
| 2025.11.11 | ₩5,736 | ₩5,769 | ₩5,281 | ₩5,375 | -6.29% | 30.1만 |
|---|
| 2025.11.10 | ₩5,014 | ₩5,896 | ₩4,880 | ₩5,615 | +12.00% | 33.1만 |
|---|
| 2025.11.07 | ₩5,174 | ₩5,174 | ₩4,773 | ₩5,107 | -1.29% | 19.4만 |
|---|
| 2025.11.06 | ₩5,361 | ₩5,401 | ₩5,040 | ₩5,067 | -5.49% | 18.4만 |
|---|
| 2025.11.05 | ₩5,522 | ₩5,709 | ₩5,415 | ₩5,428 | -1.69% | 16.2만 |
|---|
| 2025.11.04 | ₩6,163 | ₩6,460 | ₩5,321 | ₩5,495 | -10.85% | 56.1만 |
|---|
| 2025.11.03 | ₩6,631 | ₩6,631 | ₩6,217 | ₩6,217 | -6.25% | 22.6만 |
|---|
| 2025.10.31 | ₩6,618 | ₩6,752 | ₩6,551 | ₩6,645 | +0.40% | 19.2만 |
|---|
| 2025.10.30 | ₩6,618 | ₩6,805 | ₩6,565 | ₩6,672 | +0.81% | 14.5만 |
|---|
| 2025.10.29 | ₩6,899 | ₩7,019 | ₩6,591 | ₩6,672 | -3.29% | 16.1만 |
|---|
| 2025.10.28 | ₩6,845 | ₩6,939 | ₩6,736 | ₩6,832 | -0.20% | 12.9만 |
|---|
| 2025.10.27 | ₩7,273 | ₩7,273 | ₩6,845 | ₩6,859 | -5.70% | 17.9만 |
|---|
| 2025.10.24 | ₩7,313 | ₩7,353 | ₩7,139 | ₩7,246 | -0.91% | 11.2만 |
|---|
| 2025.10.23 | ₩7,193 | ₩7,514 | ₩7,153 | ₩7,180 | -0.19% | 14.6만 |
|---|
| 2025.10.22 | ₩7,153 | ₩7,327 | ₩6,899 | ₩7,126 | -0.37% | 20.8만 |
|---|
| 2025.10.21 | ₩7,607 | ₩7,607 | ₩7,180 | ₩7,233 | -4.92% | 32만 |
|---|
| 2025.10.20 | ₩7,661 | ₩7,760 | ₩7,500 | ₩7,701 | +0.52% | 15.7만 |
|---|
| 2025.10.17 | ₩7,741 | ₩7,840 | ₩7,206 | ₩7,567 | -2.25% | 25.4만 |
|---|
| 2025.10.16 | ₩8,169 | ₩8,289 | ₩7,527 | ₩7,808 | -4.42% | 22.5만 |
|---|
| 2025.10.15 | ₩8,062 | ₩8,289 | ₩7,861 | ₩8,156 | +1.16% | 16.2만 |
|---|
| 2025.10.14 | ₩8,022 | ₩8,169 | ₩7,701 | ₩8,009 | -0.17% | 24.2만 |
|---|
| 2025.10.13 | ₩7,861 | ₩8,115 | ₩7,676 | ₩7,848 | -0.17% | 25.5만 |
|---|
| 2025.10.10 | ₩7,581 | ₩7,781 | ₩7,166 | ₩7,554 | -0.35% | 24.8만 |
|---|