시장 데이터를 불러오는 중
전체 종목
Metalla Royalty & Streaming Ltd. Common Shares 과거 주가
Metalla Royalty & Streaming Ltd. Common Shares · MTA · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metalla Royalty & Streaming Ltd. Common Shares · MTA · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,564 | ₩11,977 | ₩11,497 | ₩11,710 | +1.27% | 37.6만 |
| 2026.10.08 | ₩11,497 | ₩11,724 | ₩11,303 | ₩11,403 | -0.81% | 34.2만 |
| 2026.10.07 | ₩11,924 | ₩11,924 | ₩11,443 | ₩11,550 | -3.14% | 53만 |
| 2026.10.06 | ₩12,605 | ₩12,605 | ₩12,218 | ₩12,218 | -3.07% | 40만 |
| 2026.10.05 | ₩12,338 | ₩12,472 | ₩12,084 | ₩12,445 | +0.87% | 36.3만 |
| 2026.10.02 | ₩12,618 | ₩12,658 | ₩12,245 | ₩12,271 | -2.75% | 23.3만 |
| 2026.10.01 | ₩12,592 | ₩12,685 | ₩12,325 | ₩12,378 | -1.70% | 34.3만 |
| 2026.09.30 | ₩12,912 | ₩12,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,578 |
| -2.59% |
| 21만 |
| 2026.09.29 | ₩12,952 | ₩12,979 | ₩12,658 | ₩12,845 | -0.82% | 19.4만 |
|---|
| 2026.09.28 | ₩12,912 | ₩13,086 | ₩12,712 | ₩12,885 | -0.21% | 24.3만 |
|---|
| 2026.09.25 | ₩13,647 | ₩13,680 | ₩13,380 | ₩13,446 | -1.47% | 39.8만 |
|---|
| 2026.09.24 | ₩13,206 | ₩13,687 | ₩13,143 | ₩13,566 | +2.73% | 25.5만 |
|---|
| 2026.09.23 | ₩13,620 | ₩13,767 | ₩13,326 | ₩13,406 | -1.57% | 14.7만 |
|---|
| 2026.09.22 | ₩13,566 | ₩13,967 | ₩13,513 | ₩13,887 | +2.36% | 19.5만 |
|---|
| 2026.09.21 | ₩13,566 | ₩13,647 | ₩13,406 | ₩13,553 | -0.10% | 29.1만 |
|---|
| 2026.09.18 | ₩13,500 | ₩13,593 | ₩13,126 | ₩13,593 | +0.69% | 53.3만 |
|---|
| 2026.09.17 | ₩13,206 | ₩13,446 | ₩13,046 | ₩13,433 | +1.72% | 29.1만 |
|---|
| 2026.09.16 | ₩13,273 | ₩13,339 | ₩12,572 | ₩12,792 | -3.62% | 26.2만 |
|---|
| 2026.09.15 | ₩13,059 | ₩13,193 | ₩12,725 | ₩13,193 | +1.02% | 20.3만 |
|---|
| 2026.09.14 | ₩13,313 | ₩13,313 | ₩12,912 | ₩13,086 | -1.71% | 24.1만 |
|---|
| 2026.09.11 | ₩13,647 | ₩14,141 | ₩13,553 | ₩13,620 | -0.20% | 20.7만 |
|---|
| 2026.09.10 | ₩13,353 | ₩13,553 | ₩13,286 | ₩13,393 | +0.30% | 14.6만 |
|---|
| 2026.09.09 | ₩13,607 | ₩13,948 | ₩13,566 | ₩13,767 | +1.18% | 19.3만 |
|---|
| 2026.09.08 | ₩13,753 | ₩13,887 | ₩13,560 | ₩13,633 | -0.87% | 14.7만 |
|---|
| 2026.09.04 | ₩13,500 | ₩13,820 | ₩13,420 | ₩13,767 | +1.98% | 23.9만 |
|---|
| 2026.09.03 | ₩14,608 | ₩14,635 | ₩13,820 | ₩13,954 | -4.48% | 37.3만 |
|---|
| 2026.09.02 | ₩13,339 | ₩14,287 | ₩13,339 | ₩14,234 | +6.71% | 47.3만 |
|---|
| 2026.09.01 | ₩13,500 | ₩13,660 | ₩13,112 | ₩13,179 | -2.37% | 45.1만 |
|---|
| 2026.08.31 | ₩13,940 | ₩14,074 | ₩13,687 | ₩13,914 | -0.19% | 34만 |
|---|
| 2026.08.28 | ₩14,661 | ₩14,795 | ₩13,887 | ₩14,074 | -4.01% | 31.6만 |
|---|
| 2026.08.27 | ₩14,408 | ₩14,888 | ₩14,354 | ₩14,728 | +2.22% | 32.8만 |
|---|
| 2026.08.26 | ₩14,875 | ₩15,089 | ₩14,381 | ₩14,501 | -2.51% | 41.6만 |
|---|
| 2026.08.25 | ₩14,701 | ₩15,489 | ₩14,528 | ₩15,155 | +3.09% | 66.7만 |
|---|
| 2026.08.24 | ₩14,955 | ₩15,142 | ₩14,715 | ₩15,089 | +0.89% | 65.4만 |
|---|
| 2026.08.21 | ₩15,195 | ₩15,342 | ₩14,782 | ₩14,875 | -2.11% | 72.4만 |
|---|
| 2026.08.20 | ₩14,381 | ₩15,089 | ₩14,341 | ₩14,955 | +3.99% | 93.1만 |
|---|
| 2026.08.19 | ₩13,526 | ₩14,755 | ₩13,353 | ₩14,541 | +7.50% | 108.9만 |
|---|
| 2026.08.18 | ₩13,019 | ₩13,206 | ₩12,859 | ₩13,046 | +0.21% | 59.5만 |
|---|
| 2026.08.17 | ₩13,259 | ₩13,553 | ₩13,166 | ₩13,286 | +0.20% | 86.7만 |
|---|
| 2026.08.14 | ₩12,164 | ₩13,326 | ₩12,164 | ₩13,019 | +7.03% | 90.6만 |
|---|
| 2026.08.13 | ₩12,098 | ₩12,351 | ₩12,020 | ₩12,111 | +0.11% | 49.4만 |
|---|
| 2026.08.12 | ₩12,405 | ₩12,418 | ₩11,777 | ₩12,191 | -1.72% | 70.9만 |
|---|
| 2026.08.11 | ₩11,977 | ₩12,338 | ₩11,911 | ₩12,285 | +2.56% | 103.9만 |
|---|
| 2026.08.10 | ₩11,577 | ₩12,004 | ₩11,497 | ₩11,977 | +3.46% | 36.3만 |
|---|
| 2026.08.07 | ₩11,684 | ₩11,857 | ₩11,497 | ₩11,684 | 0.00% | 34만 |
|---|
| 2026.08.06 | ₩11,016 | ₩11,357 | ₩10,883 | ₩11,216 | +1.82% | 28.8만 |
|---|
| 2026.08.05 | ₩10,883 | ₩11,256 | ₩10,776 | ₩11,203 | +2.94% | 55.5만 |
|---|
| 2026.08.04 | ₩10,188 | ₩10,669 | ₩10,188 | ₩10,482 | +2.88% | 41.2만 |
|---|
| 2026.08.03 | ₩9,801 | ₩10,095 | ₩9,681 | ₩10,015 | +2.18% | 31.3만 |
|---|
| 2026.07.31 | ₩9,894 | ₩9,908 | ₩9,694 | ₩9,828 | -0.67% | 23.4만 |
|---|
| 2026.07.30 | ₩9,921 | ₩10,215 | ₩9,707 | ₩10,175 | +2.56% | 25.6만 |
|---|
| 2026.07.29 | ₩9,774 | ₩10,055 | ₩9,563 | ₩9,841 | +0.68% | 30.6만 |
|---|
| 2026.07.28 | ₩10,095 | ₩10,109 | ₩9,641 | ₩9,828 | -2.65% | 27.7만 |
|---|
| 2026.07.27 | ₩10,295 | ₩10,482 | ₩10,068 | ₩10,228 | -0.65% | 32.3만 |
|---|
| 2026.07.24 | ₩10,175 | ₩10,335 | ₩9,988 | ₩10,055 | -1.18% | 19.9만 |
|---|
| 2026.07.23 | ₩10,135 | ₩10,228 | ₩9,975 | ₩10,095 | -0.40% | 34.8만 |
|---|
| 2026.07.22 | ₩10,215 | ₩10,642 | ₩10,148 | ₩10,362 | +1.44% | 48.1만 |
|---|
| 2026.07.21 | ₩9,894 | ₩10,215 | ₩9,761 | ₩10,068 | +1.75% | 32.8만 |
|---|
| 2026.07.20 | ₩9,721 | ₩9,828 | ₩9,539 | ₩9,641 | -0.82% | 41.1만 |
|---|
| 2026.07.17 | ₩9,494 | ₩9,908 | ₩9,480 | ₩9,694 | +2.11% | 48만 |
|---|
| 2026.07.16 | ₩9,734 | ₩9,774 | ₩9,387 | ₩9,574 | -1.65% | 61.2만 |
|---|
| 2026.07.15 | ₩9,788 | ₩10,135 | ₩9,607 | ₩9,854 | +0.68% | 50만 |
|---|
| 2026.07.14 | ₩9,748 | ₩9,988 | ₩9,614 | ₩9,788 | +0.41% | 53.2만 |
|---|
| 2026.07.13 | ₩9,414 | ₩9,507 | ₩9,233 | ₩9,360 | -0.57% | 29.1만 |
|---|
| 2026.07.10 | ₩9,280 | ₩9,641 | ₩9,253 | ₩9,534 | +2.73% | 42.9만 |
|---|
| 2026.07.09 | ₩9,013 | ₩9,440 | ₩9,006 | ₩9,360 | +3.85% | 41.6만 |
|---|
| 2026.07.08 | ₩8,826 | ₩9,000 | ₩8,559 | ₩8,906 | +0.91% | 39.3만 |
|---|
| 2026.07.07 | ₩9,854 | ₩9,894 | ₩8,980 | ₩9,107 | -7.59% | 45.3만 |
|---|
| 2026.07.06 | ₩10,228 | ₩10,433 | ₩9,854 | ₩9,854 | -3.66% | 31.7만 |
|---|
| 2026.07.02 | ₩10,388 | ₩10,666 | ₩10,008 | ₩10,202 | -1.80% | 52.4만 |
|---|
| 2026.07.01 | ₩10,161 | ₩10,589 | ₩10,135 | ₩10,255 | +0.92% | 41.5만 |
|---|
| 2026.06.30 | ₩10,055 | ₩10,248 | ₩9,921 | ₩10,161 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩9,854 | ₩10,108 | ₩9,788 | ₩10,055 | +2.03% | 57.1만 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,975 | ₩9,200 | ₩9,908 | +7.69% | 59.4만 |
|---|
| 2026.06.25 | ₩8,986 | ₩9,320 | ₩8,880 | ₩9,253 | +2.97% | 42.4만 |
|---|
| 2026.06.24 | ₩9,120 | ₩9,267 | ₩8,626 | ₩8,799 | -3.51% | 44.7만 |
|---|
| 2026.06.23 | ₩9,347 | ₩9,480 | ₩9,227 | ₩9,347 | 0.00% | 43.7만 |
|---|
| 2026.06.22 | ₩9,667 | ₩9,761 | ₩9,387 | ₩9,681 | +0.14% | 53.8만 |
|---|
| 2026.06.18 | ₩10,268 | ₩10,522 | ₩9,748 | ₩9,921 | -3.38% | 53만 |
|---|
| 2026.06.17 | ₩10,202 | ₩10,816 | ₩10,148 | ₩10,188 | -0.13% | 73.7만 |
|---|
| 2026.06.16 | ₩10,308 | ₩10,535 | ₩10,222 | ₩10,255 | -0.52% | 39.6만 |
|---|
| 2026.06.15 | ₩10,348 | ₩10,535 | ₩10,041 | ₩10,228 | -1.16% | 47.2만 |
|---|
| 2026.06.12 | ₩9,627 | ₩9,881 | ₩9,514 | ₩9,761 | +1.39% | 44.3만 |
|---|
| 2026.06.11 | ₩8,880 | ₩9,627 | ₩8,840 | ₩9,587 | +7.97% | 51.8만 |
|---|
| 2026.06.10 | ₩8,880 | ₩9,067 | ₩8,759 | ₩8,880 | 0.00% | 54.9만 |
|---|
| 2026.06.09 | ₩9,721 | ₩9,814 | ₩8,746 | ₩8,986 | -7.55% | 68.9만 |
|---|
| 2026.06.08 | ₩9,414 | ₩9,721 | ₩9,374 | ₩9,627 | +2.27% | 28.8만 |
|---|
| 2026.06.05 | ₩9,961 | ₩10,108 | ₩9,253 | ₩9,374 | -5.90% | 116.9만 |
|---|
| 2026.06.04 | ₩10,455 | ₩10,549 | ₩10,161 | ₩10,282 | -1.66% | 46.2만 |
|---|
| 2026.06.03 | ₩10,562 | ₩10,642 | ₩10,242 | ₩10,295 | -2.53% | 67만 |
|---|
| 2026.06.02 | ₩10,509 | ₩10,709 | ₩10,375 | ₩10,656 | +1.40% | 42.5만 |
|---|
| 2026.06.01 | ₩10,255 | ₩10,522 | ₩10,148 | ₩10,495 | +2.34% | 63.3만 |
|---|
| 2026.05.29 | ₩10,268 | ₩10,602 | ₩10,121 | ₩10,495 | +2.21% | 55.6만 |
|---|
| 2026.05.28 | ₩9,814 | ₩10,348 | ₩9,814 | ₩10,202 | +3.95% | 78.5만 |
|---|
| 2026.05.27 | ₩9,467 | ₩10,008 | ₩9,374 | ₩9,921 | +4.80% | 72.9만 |
|---|
| 2026.05.26 | ₩9,173 | ₩9,667 | ₩9,173 | ₩9,587 | +4.51% | 85.1만 |
|---|
| 2026.05.22 | ₩8,973 | ₩9,173 | ₩8,853 | ₩9,067 | +1.04% | 32.3만 |
|---|
| 2026.05.21 | ₩9,000 | ₩9,253 | ₩8,893 | ₩9,026 | +0.30% | 35.9만 |
|---|
| 2026.05.20 | ₩8,773 | ₩9,067 | ₩8,719 | ₩8,973 | +2.28% | 37.5만 |
|---|
| 2026.05.19 | ₩8,679 | ₩8,813 | ₩8,399 | ₩8,733 | +0.62% | 59.1만 |
|---|
| 2026.05.18 | ₩9,147 | ₩9,294 | ₩8,719 | ₩8,786 | -3.94% | 41.4만 |
|---|
| 2026.05.15 | ₩9,801 | ₩9,961 | ₩9,080 | ₩9,093 | -7.22% | 47.2만 |
|---|
| 2026.05.14 | ₩10,202 | ₩10,202 | ₩9,801 | ₩9,934 | -2.62% | 39.3만 |
|---|
| 2026.05.13 | ₩9,761 | ₩10,348 | ₩9,574 | ₩10,175 | +4.24% | 38.4만 |
|---|
| 2026.05.12 | ₩9,854 | ₩10,095 | ₩9,561 | ₩9,854 | 0.00% | 55만 |
|---|
| 2026.05.11 | ₩9,774 | ₩10,121 | ₩9,721 | ₩10,095 | +3.28% | 46만 |
|---|
| 2026.05.08 | ₩9,467 | ₩10,001 | ₩9,374 | ₩9,707 | +2.54% | 32.2만 |
|---|
| 2026.05.07 | ₩9,828 | ₩10,015 | ₩9,454 | ₩9,507 | -3.26% | 54.7만 |
|---|
| 2026.05.06 | ₩9,374 | ₩9,667 | ₩9,320 | ₩9,547 | +1.85% | 42.1만 |
|---|
| 2026.05.05 | ₩9,160 | ₩9,400 | ₩8,993 | ₩9,013 | -1.60% | 27.7만 |
|---|
| 2026.05.04 | ₩8,946 | ₩9,200 | ₩8,799 | ₩9,026 | +0.90% | 39.5만 |
|---|
| 2026.05.01 | ₩8,893 | ₩9,120 | ₩8,866 | ₩9,013 | +1.35% | 22.7만 |
|---|
| 2026.04.30 | ₩8,840 | ₩9,159 | ₩8,813 | ₩8,893 | +0.60% | 27.2만 |
|---|
| 2026.04.29 | ₩8,786 | ₩8,806 | ₩8,506 | ₩8,653 | -1.52% | 56.6만 |
|---|
| 2026.04.28 | ₩8,973 | ₩9,133 | ₩8,679 | ₩8,840 | -1.49% | 46.4만 |
|---|
| 2026.04.27 | ₩9,080 | ₩9,237 | ₩8,966 | ₩9,160 | +0.88% | 29.8만 |
|---|
| 2026.04.24 | ₩9,026 | ₩9,227 | ₩9,026 | ₩9,080 | +0.59% | 24.9만 |
|---|
| 2026.04.23 | ₩9,147 | ₩9,427 | ₩8,853 | ₩9,040 | -1.17% | 37.8만 |
|---|
| 2026.04.22 | ₩9,080 | ₩9,360 | ₩9,040 | ₩9,227 | +1.62% | 26.2만 |
|---|
| 2026.04.21 | ₩9,427 | ₩9,494 | ₩8,920 | ₩8,960 | -4.96% | 46.2만 |
|---|
| 2026.04.20 | ₩9,253 | ₩9,521 | ₩9,147 | ₩9,521 | +2.89% | 36.8만 |
|---|
| 2026.04.17 | ₩9,213 | ₩9,607 | ₩9,213 | ₩9,400 | +2.03% | 40.3만 |
|---|
| 2026.04.16 | ₩9,160 | ₩9,400 | ₩8,940 | ₩9,013 | -1.60% | 35.4만 |
|---|
| 2026.04.15 | ₩9,227 | ₩9,387 | ₩9,080 | ₩9,080 | -1.59% | 28.8만 |
|---|
| 2026.04.14 | ₩9,213 | ₩9,534 | ₩9,167 | ₩9,320 | +1.16% | 35만 |
|---|
| 2026.04.13 | ₩8,833 | ₩9,200 | ₩8,639 | ₩9,053 | +2.49% | 39.5만 |
|---|
| 2026.04.10 | ₩9,067 | ₩9,320 | ₩8,986 | ₩9,227 | +1.77% | 42.7만 |
|---|
| 2026.04.09 | ₩8,920 | ₩9,253 | ₩8,813 | ₩8,906 | -0.15% | 35.6만 |
|---|
| 2026.04.08 | ₩9,440 | ₩9,641 | ₩8,814 | ₩8,986 | -4.81% | 37.1만 |
|---|
| 2026.04.07 | ₩8,893 | ₩8,966 | ₩8,626 | ₩8,853 | -0.45% | 42.2만 |
|---|
| 2026.04.06 | ₩9,013 | ₩9,107 | ₩8,826 | ₩8,880 | -1.48% | 34.4만 |
|---|
| 2026.04.02 | ₩8,546 | ₩9,147 | ₩8,346 | ₩9,067 | +6.09% | 38만 |
|---|
| 2026.04.01 | ₩9,133 | ₩9,501 | ₩8,920 | ₩9,093 | -0.44% | 58만 |
|---|
| 2026.03.31 | ₩8,279 | ₩8,880 | ₩8,239 | ₩8,853 | +6.94% | 58.8만 |
|---|
| 2026.03.30 | ₩8,639 | ₩8,693 | ₩7,945 | ₩8,092 | -6.34% | 75.1만 |
|---|
| 2026.03.27 | ₩8,693 | ₩8,773 | ₩8,265 | ₩8,332 | -4.15% | 87.6만 |
|---|
| 2026.03.26 | ₩9,614 | ₩9,614 | ₩8,734 | ₩8,746 | -9.03% | 66.5만 |
|---|
| 2026.03.25 | ₩9,748 | ₩9,748 | ₩9,200 | ₩9,400 | -3.56% | 45.3만 |
|---|
| 2026.03.24 | ₩9,253 | ₩9,347 | ₩8,746 | ₩9,227 | -0.29% | 109.2만 |
|---|
| 2026.03.23 | ₩9,107 | ₩9,567 | ₩9,026 | ₩9,320 | +2.35% | 95.7만 |
|---|
| 2026.03.20 | ₩9,347 | ₩9,480 | ₩8,866 | ₩9,026 | -3.43% | 82.9만 |
|---|
| 2026.03.19 | ₩8,933 | ₩9,414 | ₩8,746 | ₩9,334 | +4.48% | 99.7만 |
|---|
| 2026.03.18 | ₩10,242 | ₩10,242 | ₩9,654 | ₩9,707 | -5.22% | 58.7만 |
|---|
| 2026.03.17 | ₩10,883 | ₩11,216 | ₩10,348 | ₩10,455 | -3.93% | 78.5만 |
|---|
| 2026.03.16 | ₩10,242 | ₩10,669 | ₩10,081 | ₩10,575 | +3.26% | 58만 |
|---|
| 2026.03.13 | ₩10,869 | ₩10,963 | ₩10,041 | ₩10,242 | -5.77% | 117.8만 |
|---|
| 2026.03.12 | ₩11,310 | ₩11,310 | ₩10,949 | ₩10,976 | -2.95% | 32만 |
|---|
| 2026.03.11 | ₩11,564 | ₩11,564 | ₩10,923 | ₩11,203 | -3.12% | 22.3만 |
|---|
| 2026.03.10 | ₩11,270 | ₩11,884 | ₩11,203 | ₩11,550 | +2.49% | 33.1만 |
|---|
| 2026.03.09 | ₩10,869 | ₩11,240 | ₩10,495 | ₩11,123 | +2.33% | 41.5만 |
|---|
| 2026.03.06 | ₩11,150 | ₩11,564 | ₩10,856 | ₩11,230 | +0.72% | 34.2만 |
|---|
| 2026.03.05 | ₩11,724 | ₩11,804 | ₩11,029 | ₩11,417 | -2.62% | 68만 |
|---|
| 2026.03.04 | ₩11,510 | ₩12,018 | ₩11,190 | ₩11,737 | +1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩11,457 | ₩11,463 | ₩10,682 | ₩11,190 | -2.33% | 46.4만 |
|---|
| 2026.03.02 | ₩12,204 | ₩12,351 | ₩11,578 | ₩12,031 | -1.42% | 49.8만 |
|---|
| 2026.02.27 | ₩11,884 | ₩12,191 | ₩11,829 | ₩12,084 | +1.69% | 68.6만 |
|---|
| 2026.02.26 | ₩11,417 | ₩11,879 | ₩11,323 | ₩11,871 | +3.98% | 41.5만 |
|---|
| 2026.02.25 | ₩11,483 | ₩11,764 | ₩11,383 | ₩11,523 | +0.35% | 41.8만 |
|---|
| 2026.02.24 | ₩10,615 | ₩11,483 | ₩10,575 | ₩11,390 | +7.30% | 46만 |
|---|
| 2026.02.23 | ₩10,936 | ₩11,203 | ₩10,776 | ₩10,923 | -0.12% | 31.5만 |
|---|
| 2026.02.20 | ₩10,642 | ₩10,863 | ₩10,455 | ₩10,842 | +1.88% | 44만 |
|---|
| 2026.02.19 | ₩10,161 | ₩10,682 | ₩10,148 | ₩10,682 | +5.12% | 43.7만 |
|---|
| 2026.02.18 | ₩10,202 | ₩10,495 | ₩10,148 | ₩10,282 | +0.79% | 37만 |
|---|
| 2026.02.17 | ₩9,814 | ₩10,095 | ₩9,694 | ₩10,081 | +2.72% | 52.4만 |
|---|
| 2026.02.13 | ₩9,934 | ₩10,161 | ₩9,854 | ₩10,001 | +0.67% | 35.3만 |
|---|
| 2026.02.12 | ₩10,509 | ₩10,575 | ₩9,694 | ₩9,748 | -7.24% | 48.7만 |
|---|
| 2026.02.11 | ₩10,629 | ₩10,682 | ₩10,282 | ₩10,615 | -0.13% | 34.9만 |
|---|
| 2026.02.10 | ₩10,575 | ₩10,595 | ₩10,375 | ₩10,495 | -0.76% | 38만 |
|---|
| 2026.02.09 | ₩10,028 | ₩10,589 | ₩9,988 | ₩10,509 | +4.79% | 54.3만 |
|---|
| 2026.02.06 | ₩9,681 | ₩10,055 | ₩9,614 | ₩9,828 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩10,015 | ₩10,135 | ₩9,347 | ₩9,454 | -5.60% | 56.3만 |
|---|
| 2026.02.04 | ₩10,469 | ₩10,602 | ₩9,868 | ₩10,402 | -0.64% | 58.2만 |
|---|
| 2026.02.03 | ₩10,522 | ₩10,615 | ₩10,068 | ₩10,482 | -0.38% | 44만 |
|---|
| 2026.02.02 | ₩9,854 | ₩10,388 | ₩9,761 | ₩10,121 | +2.71% | 70.3만 |
|---|
| 2026.01.30 | ₩10,669 | ₩11,083 | ₩9,894 | ₩10,028 | -6.01% | 120.8만 |
|---|
| 2026.01.29 | ₩11,791 | ₩11,815 | ₩10,782 | ₩10,896 | -7.59% | 66.4만 |
|---|
| 2026.01.28 | ₩11,630 | ₩11,897 | ₩11,323 | ₩11,550 | -0.69% | 79.8만 |
|---|
| 2026.01.27 | ₩11,256 | ₩11,502 | ₩10,749 | ₩11,417 | +1.42% | 57.9만 |
|---|
| 2026.01.26 | ₩11,403 | ₩11,964 | ₩11,029 | ₩11,176 | -1.99% | 118.5만 |
|---|
| 2026.01.23 | ₩11,150 | ₩11,303 | ₩10,816 | ₩11,176 | +0.24% | 76.7만 |
|---|
| 2026.01.22 | ₩11,043 | ₩11,590 | ₩10,976 | ₩11,083 | +0.36% | 80.8만 |
|---|
| 2026.01.21 | ₩11,390 | ₩11,417 | ₩10,883 | ₩10,976 | -3.63% | 49.2만 |
|---|
| 2026.01.20 | ₩10,909 | ₩11,323 | ₩10,829 | ₩11,190 | +2.57% | 62.9만 |
|---|
| 2026.01.16 | ₩11,043 | ₩11,110 | ₩10,736 | ₩11,056 | +0.12% | 45.7만 |
|---|
| 2026.01.15 | ₩10,909 | ₩11,231 | ₩10,736 | ₩11,069 | +1.47% | 79.4만 |
|---|
| 2026.01.14 | ₩11,043 | ₩11,043 | ₩10,736 | ₩10,896 | -1.33% | 52.8만 |
|---|
| 2026.01.13 | ₩11,016 | ₩11,143 | ₩10,802 | ₩10,909 | -0.97% | 44.5만 |
|---|
| 2026.01.12 | ₩11,110 | ₩11,457 | ₩10,802 | ₩10,909 | -1.80% | 73.1만 |
|---|
| 2026.01.09 | ₩11,069 | ₩11,163 | ₩10,829 | ₩10,869 | -1.81% | 25.7만 |
|---|
| 2026.01.08 | ₩10,949 | ₩11,056 | ₩10,722 | ₩10,989 | +0.37% | 28.2만 |
|---|
| 2026.01.07 | ₩10,482 | ₩11,190 | ₩10,282 | ₩11,123 | +6.11% | 89.7만 |
|---|
| 2026.01.06 | ₩10,883 | ₩10,896 | ₩10,696 | ₩10,802 | -0.74% | 72.1만 |
|---|
| 2026.01.05 | ₩10,469 | ₩11,076 | ₩10,469 | ₩10,789 | +3.06% | 53.7만 |
|---|
| 2026.01.02 | ₩10,615 | ₩10,682 | ₩10,001 | ₩10,348 | -2.52% | 48.6만 |
|---|
| 2025.12.31 | ₩10,322 | ₩10,562 | ₩10,322 | ₩10,388 | +0.65% | 38.2만 |
|---|
| 2025.12.30 | ₩10,482 | ₩10,615 | ₩10,215 | ₩10,375 | -1.02% | 44.3만 |
|---|
| 2025.12.29 | ₩10,562 | ₩10,769 | ₩10,215 | ₩10,242 | -3.03% | 76.9만 |
|---|
| 2025.12.26 | ₩10,976 | ₩11,216 | ₩10,822 | ₩11,096 | +1.09% | 33.1만 |
|---|
| 2025.12.24 | ₩11,016 | ₩11,016 | ₩10,682 | ₩10,869 | -1.33% | 24.9만 |
|---|
| 2025.12.23 | ₩11,283 | ₩11,337 | ₩10,896 | ₩11,083 | -1.78% | 53.1만 |
|---|
| 2025.12.22 | ₩11,283 | ₩11,523 | ₩11,203 | ₩11,230 | -0.47% | 67.1만 |
|---|
| 2025.12.19 | ₩10,949 | ₩11,323 | ₩10,842 | ₩11,003 | +0.49% | 105.4만 |
|---|
| 2025.12.18 | ₩10,268 | ₩10,869 | ₩10,188 | ₩10,842 | +5.59% | 73.9만 |
|---|
| 2025.12.17 | ₩10,589 | ₩10,669 | ₩10,268 | ₩10,348 | -2.27% | 46.5만 |
|---|
| 2025.12.16 | ₩10,549 | ₩10,817 | ₩10,362 | ₩10,535 | -0.13% | 22.3만 |
|---|
| 2025.12.15 | ₩10,682 | ₩10,923 | ₩10,529 | ₩10,549 | -1.25% | 38.5만 |
|---|
| 2025.12.12 | ₩10,749 | ₩10,911 | ₩10,388 | ₩10,602 | -1.37% | 67.2만 |
|---|
| 2025.12.11 | ₩10,429 | ₩10,789 | ₩10,220 | ₩10,562 | +1.28% | 51.6만 |
|---|
| 2025.12.10 | ₩10,322 | ₩10,442 | ₩9,921 | ₩10,442 | +1.16% | 59.2만 |
|---|
| 2025.12.09 | ₩9,894 | ₩10,402 | ₩9,868 | ₩10,388 | +4.99% | 48.3만 |
|---|
| 2025.12.08 | ₩9,627 | ₩10,015 | ₩9,547 | ₩9,828 | +2.08% | 59.2만 |
|---|
| 2025.12.05 | ₩10,242 | ₩10,255 | ₩9,701 | ₩9,748 | -4.82% | 52.9만 |
|---|
| 2025.12.04 | ₩9,948 | ₩10,188 | ₩9,841 | ₩10,095 | +1.48% | 42.4만 |
|---|
| 2025.12.03 | ₩9,908 | ₩10,055 | ₩9,761 | ₩9,988 | +0.81% | 30.2만 |
|---|
| 2025.12.02 | ₩10,001 | ₩10,015 | ₩9,627 | ₩9,828 | -1.74% | 40.9만 |
|---|
| 2025.12.01 | ₩9,908 | ₩10,135 | ₩9,721 | ₩10,001 | +0.94% | 51.7만 |
|---|
| 2025.11.28 | ₩9,721 | ₩10,001 | ₩9,627 | ₩9,881 | +1.65% | 43.1만 |
|---|
| 2025.11.26 | ₩9,440 | ₩9,694 | ₩9,427 | ₩9,694 | +2.69% | 45.3만 |
|---|
| 2025.11.25 | ₩9,187 | ₩9,480 | ₩9,120 | ₩9,347 | +1.74% | 30.5만 |
|---|
| 2025.11.24 | ₩8,733 | ₩9,253 | ₩8,719 | ₩9,200 | +5.35% | 29.2만 |
|---|
| 2025.11.21 | ₩8,706 | ₩8,946 | ₩8,572 | ₩8,746 | +0.46% | 40.5만 |
|---|
| 2025.11.20 | ₩9,120 | ₩9,334 | ₩8,706 | ₩8,706 | -4.54% | 51.5만 |
|---|
| 2025.11.19 | ₩9,227 | ₩9,387 | ₩8,893 | ₩9,067 | -1.74% | 53만 |
|---|
| 2025.11.18 | ₩9,280 | ₩9,460 | ₩8,898 | ₩9,080 | -2.16% | 43.4만 |
|---|
| 2025.11.17 | ₩9,053 | ₩9,340 | ₩8,920 | ₩9,213 | +1.77% | 39.4만 |
|---|
| 2025.11.14 | ₩8,813 | ₩9,160 | ₩8,679 | ₩8,986 | +1.97% | 68.6만 |
|---|
| 2025.11.13 | ₩9,681 | ₩9,734 | ₩9,227 | ₩9,400 | -2.90% | 51.5만 |
|---|
| 2025.11.12 | ₩9,240 | ₩9,734 | ₩9,120 | ₩9,707 | +5.06% | 67.8만 |
|---|
| 2025.11.11 | ₩8,946 | ₩9,267 | ₩8,929 | ₩9,213 | +2.99% | 49.4만 |
|---|
| 2025.11.10 | ₩8,853 | ₩9,093 | ₩8,826 | ₩8,866 | +0.15% | 49.5만 |
|---|
| 2025.11.07 | ₩8,439 | ₩8,653 | ₩8,252 | ₩8,653 | +2.53% | 38.7만 |
|---|
| 2025.11.06 | ₩8,546 | ₩8,840 | ₩8,265 | ₩8,359 | -2.19% | 52.1만 |
|---|
| 2025.11.05 | ₩8,479 | ₩8,613 | ₩8,332 | ₩8,492 | +0.16% | 49.9만 |
|---|
| 2025.11.04 | ₩8,826 | ₩8,865 | ₩8,325 | ₩8,372 | -5.14% | 96.1만 |
|---|
| 2025.11.03 | ₩9,120 | ₩9,307 | ₩8,880 | ₩9,013 | -1.17% | 55.8만 |
|---|
| 2025.10.31 | ₩9,093 | ₩9,213 | ₩8,973 | ₩9,173 | +0.88% | 44.7만 |
|---|
| 2025.10.30 | ₩8,960 | ₩9,260 | ₩8,960 | ₩9,093 | +1.49% | 43만 |
|---|
| 2025.10.29 | ₩9,253 | ₩9,347 | ₩8,920 | ₩8,986 | -2.89% | 55.5만 |
|---|
| 2025.10.28 | ₩8,946 | ₩9,173 | ₩8,913 | ₩9,053 | +1.19% | 69.7만 |
|---|
| 2025.10.27 | ₩8,920 | ₩9,240 | ₩8,739 | ₩9,093 | +1.95% | 104만 |
|---|
| 2025.10.24 | ₩9,253 | ₩9,480 | ₩9,147 | ₩9,253 | 0.00% | 75.1만 |
|---|
| 2025.10.23 | ₩9,347 | ₩9,808 | ₩9,260 | ₩9,347 | 0.00% | 109.8만 |
|---|
| 2025.10.22 | ₩9,093 | ₩9,581 | ₩8,826 | ₩9,053 | -0.44% | 104.7만 |
|---|
| 2025.10.21 | ₩9,213 | ₩9,521 | ₩9,080 | ₩9,280 | +0.72% | 297.8만 |
|---|
| 2025.10.20 | ₩9,494 | ₩9,774 | ₩9,267 | ₩9,694 | +2.11% | 68.5만 |
|---|
| 2025.10.17 | ₩9,801 | ₩9,801 | ₩9,040 | ₩9,253 | -5.59% | 103.7만 |
|---|
| 2025.10.16 | ₩10,041 | ₩10,322 | ₩9,921 | ₩10,055 | +0.13% | 70.6만 |
|---|
| 2025.10.15 | ₩9,601 | ₩10,068 | ₩9,561 | ₩10,068 | +4.87% | 73.9만 |
|---|
| 2025.10.14 | ₩9,721 | ₩9,721 | ₩9,391 | ₩9,480 | -2.47% | 82.3만 |
|---|
| 2025.10.13 | ₩9,120 | ₩9,841 | ₩9,120 | ₩9,788 | +7.32% | 90.7만 |
|---|
| 2025.10.10 | ₩9,053 | ₩9,173 | ₩8,739 | ₩8,866 | -2.06% | 76.6만 |
|---|