시장 데이터를 불러오는 중
전체 종목
Northern Dynasty Minerals Ltd. 과거 주가
Northern Dynasty Minerals, Ltd. Common Stock · NAK · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Dynasty Minerals, Ltd. Common Stock · NAK · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,502 | -4.27% | 378.6만 |
| 2026.10.08 | ₩1,582 | ₩1,596 | ₩1,515 | ₩1,542 | -2.54% | 274만 |
| 2026.10.07 | ₩1,717 | ₩1,730 | ₩1,569 | ₩1,596 | -7.03% | 475.1만 |
| 2026.10.06 | ₩1,743 | ₩1,784 | ₩1,717 | ₩1,743 | 0.00% | 297.3만 |
| 2026.10.05 | ₩1,784 | ₩1,810 | ₩1,730 | ₩1,743 | -2.26% | 244.9만 |
| 2026.10.02 | ₩1,810 | ₩1,837 | ₩1,770 | ₩1,784 | -1.48% | 269.9만 |
| 2026.10.01 | ₩1,851 | ₩1,891 | ₩1,770 | ₩1,797 | -2.90% | 377.1만 |
| 2026.09.30 | ₩2,025 | ₩2,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,837 |
| -9.27% |
| 783.2만 |
| 2026.09.29 | ₩2,012 | ₩2,025 | ₩1,918 | ₩1,945 | -3.33% | 460.2만 |
|---|
| 2026.09.28 | ₩1,851 | ₩1,985 | ₩1,784 | ₩1,958 | +5.80% | 479.2만 |
|---|
| 2026.09.25 | ₩1,931 | ₩1,945 | ₩1,837 | ₩1,878 | -2.78% | 297.2만 |
|---|
| 2026.09.24 | ₩1,891 | ₩1,918 | ₩1,824 | ₩1,904 | +0.71% | 400.5만 |
|---|
| 2026.09.23 | ₩1,958 | ₩1,985 | ₩1,851 | ₩1,891 | -3.42% | 301만 |
|---|
| 2026.09.22 | ₩1,918 | ₩1,958 | ₩1,837 | ₩1,945 | +1.40% | 485.5만 |
|---|
| 2026.09.21 | ₩1,878 | ₩1,891 | ₩1,784 | ₩1,864 | -0.71% | 542만 |
|---|
| 2026.09.18 | ₩1,703 | ₩1,784 | ₩1,676 | ₩1,757 | +3.15% | 479.2만 |
|---|
| 2026.09.17 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,703 | -1.55% | 329.9만 |
|---|
| 2026.09.16 | ₩1,703 | ₩1,717 | ₩1,609 | ₩1,663 | -2.36% | 388.5만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,891 | ₩1,650 | ₩1,690 | -10.00% | 639.4만 |
|---|
| 2026.09.14 | ₩1,864 | ₩1,918 | ₩1,837 | ₩1,864 | 0.00% | 427.4만 |
|---|
| 2026.09.11 | ₩1,985 | ₩2,012 | ₩1,864 | ₩1,891 | -4.73% | 286.7만 |
|---|
| 2026.09.10 | ₩1,998 | ₩2,012 | ₩1,918 | ₩1,958 | -2.01% | 291.5만 |
|---|
| 2026.09.09 | ₩2,052 | ₩2,106 | ₩2,025 | ₩2,052 | 0.00% | 343.8만 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,119 | ₩1,985 | ₩2,025 | +1.34% | 360.5만 |
|---|
| 2026.09.04 | ₩2,025 | ₩2,038 | ₩1,958 | ₩1,971 | -2.65% | 320.7만 |
|---|
| 2026.09.03 | ₩2,159 | ₩2,173 | ₩1,985 | ₩2,025 | -6.21% | 437.2만 |
|---|
| 2026.09.02 | ₩2,132 | ₩2,173 | ₩2,092 | ₩2,132 | 0.00% | 457만 |
|---|
| 2026.09.01 | ₩2,173 | ₩2,226 | ₩2,065 | ₩2,092 | -3.70% | 514만 |
|---|
| 2026.08.31 | ₩2,253 | ₩2,307 | ₩2,213 | ₩2,253 | 0.00% | 293.3만 |
|---|
| 2026.08.28 | ₩2,387 | ₩2,401 | ₩2,226 | ₩2,253 | -5.62% | 282.9만 |
|---|
| 2026.08.27 | ₩2,347 | ₩2,387 | ₩2,320 | ₩2,347 | 0.00% | 259.7만 |
|---|
| 2026.08.26 | ₩2,401 | ₩2,427 | ₩2,320 | ₩2,347 | -2.23% | 246.4만 |
|---|
| 2026.08.25 | ₩2,360 | ₩2,427 | ₩2,347 | ₩2,401 | +1.70% | 220.9만 |
|---|
| 2026.08.24 | ₩2,347 | ₩2,387 | ₩2,293 | ₩2,387 | +1.71% | 451.3만 |
|---|
| 2026.08.21 | ₩2,253 | ₩2,374 | ₩2,253 | ₩2,334 | +3.57% | 501.2만 |
|---|
| 2026.08.20 | ₩2,253 | ₩2,253 | ₩2,173 | ₩2,226 | -1.19% | 256.2만 |
|---|
| 2026.08.19 | ₩2,146 | ₩2,266 | ₩2,146 | ₩2,253 | +5.00% | 476.4만 |
|---|
| 2026.08.18 | ₩2,092 | ₩2,119 | ₩2,052 | ₩2,106 | +0.64% | 420.4만 |
|---|
| 2026.08.17 | ₩2,173 | ₩2,226 | ₩2,146 | ₩2,159 | -0.62% | 257.6만 |
|---|
| 2026.08.14 | ₩2,226 | ₩2,280 | ₩2,146 | ₩2,173 | -2.41% | 288만 |
|---|
| 2026.08.13 | ₩2,253 | ₩2,320 | ₩2,186 | ₩2,226 | -1.19% | 287.7만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,347 | ₩2,253 | ₩2,280 | 0.00% | 182.9만 |
|---|
| 2026.08.11 | ₩2,280 | ₩2,307 | ₩2,240 | ₩2,280 | 0.00% | 263.6만 |
|---|
| 2026.08.10 | ₩2,320 | ₩2,374 | ₩2,253 | ₩2,280 | -1.73% | 404.2만 |
|---|
| 2026.08.07 | ₩2,253 | ₩2,320 | ₩2,226 | ₩2,293 | +1.79% | 312.2만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,266 | ₩2,173 | ₩2,199 | -1.20% | 288.3만 |
|---|
| 2026.08.05 | ₩2,173 | ₩2,307 | ₩2,146 | ₩2,266 | +4.32% | 446.8만 |
|---|
| 2026.08.04 | ₩2,012 | ₩2,199 | ₩1,971 | ₩2,146 | +6.67% | 760.3만 |
|---|
| 2026.08.03 | ₩1,904 | ₩2,012 | ₩1,851 | ₩1,958 | +2.82% | 402.9만 |
|---|
| 2026.07.31 | ₩1,904 | ₩1,918 | ₩1,837 | ₩1,878 | -1.41% | 279.4만 |
|---|
| 2026.07.30 | ₩1,878 | ₩1,904 | ₩1,837 | ₩1,864 | -0.71% | 396만 |
|---|
| 2026.07.29 | ₩1,931 | ₩1,958 | ₩1,824 | ₩1,851 | -4.17% | 889.3만 |
|---|
| 2026.07.28 | ₩2,012 | ₩2,038 | ₩1,891 | ₩1,945 | -3.33% | 684.5만 |
|---|
| 2026.07.27 | ₩2,132 | ₩2,159 | ₩2,012 | ₩2,052 | -3.77% | 506.1만 |
|---|
| 2026.07.24 | ₩2,280 | ₩2,307 | ₩2,065 | ₩2,119 | -7.06% | 500.6만 |
|---|
| 2026.07.23 | ₩2,253 | ₩2,334 | ₩2,213 | ₩2,293 | +1.79% | 241.9만 |
|---|
| 2026.07.22 | ₩2,307 | ₩2,414 | ₩2,293 | ₩2,307 | 0.00% | 414.9만 |
|---|
| 2026.07.21 | ₩2,199 | ₩2,320 | ₩2,186 | ₩2,320 | +5.49% | 330.3만 |
|---|
| 2026.07.20 | ₩2,199 | ₩2,253 | ₩2,132 | ₩2,159 | -1.83% | 416만 |
|---|
| 2026.07.17 | ₩2,092 | ₩2,226 | ₩2,079 | ₩2,186 | +4.49% | 478.4만 |
|---|
| 2026.07.16 | ₩2,213 | ₩2,226 | ₩2,119 | ₩2,146 | -3.03% | 433.8만 |
|---|
| 2026.07.15 | ₩2,334 | ₩2,360 | ₩2,199 | ₩2,253 | -3.45% | 301.3만 |
|---|
| 2026.07.14 | ₩2,226 | ₩2,360 | ₩2,226 | ₩2,334 | +4.82% | 291.4만 |
|---|
| 2026.07.13 | ₩2,226 | ₩2,253 | ₩2,146 | ₩2,199 | -1.20% | 505만 |
|---|
| 2026.07.10 | ₩2,320 | ₩2,347 | ₩2,253 | ₩2,293 | -1.16% | 313.8만 |
|---|
| 2026.07.09 | ₩2,186 | ₩2,347 | ₩2,173 | ₩2,307 | +5.52% | 444.4만 |
|---|
| 2026.07.08 | ₩2,159 | ₩2,226 | ₩2,079 | ₩2,159 | 0.00% | 710.6만 |
|---|
| 2026.07.07 | ₩2,454 | ₩2,468 | ₩2,213 | ₩2,213 | -9.84% | 838.6만 |
|---|
| 2026.07.06 | ₩2,535 | ₩2,615 | ₩2,494 | ₩2,508 | -1.06% | 808.4만 |
|---|
| 2026.07.02 | ₩2,494 | ₩2,655 | ₩2,468 | ₩2,494 | 0.00% | 672.1만 |
|---|
| 2026.07.01 | ₩2,629 | ₩2,696 | ₩2,414 | ₩2,441 | -7.14% | 795.5만 |
|---|
| 2026.06.30 | ₩2,709 | ₩2,843 | ₩2,562 | ₩2,575 | -4.95% | 1285.5만 |
|---|
| 2026.06.29 | ₩2,629 | ₩2,696 | ₩2,588 | ₩2,682 | +2.04% | 941.1만 |
|---|
| 2026.06.26 | ₩2,427 | ₩2,575 | ₩2,401 | ₩2,521 | +3.87% | 661.1만 |
|---|
| 2026.06.25 | ₩2,548 | ₩2,629 | ₩2,360 | ₩2,427 | -4.74% | 729.9만 |
|---|
| 2026.06.24 | ₩2,655 | ₩2,669 | ₩2,414 | ₩2,427 | -8.59% | 997.2만 |
|---|
| 2026.06.23 | ₩2,763 | ₩2,776 | ₩2,602 | ₩2,602 | -5.83% | 832.1만 |
|---|
| 2026.06.22 | ₩2,910 | ₩2,924 | ₩2,709 | ₩2,736 | -5.99% | 1171.3만 |
|---|
| 2026.06.18 | ₩2,924 | ₩2,977 | ₩2,763 | ₩2,816 | -3.67% | 588.7만 |
|---|
| 2026.06.17 | ₩2,977 | ₩3,044 | ₩2,857 | ₩2,870 | -3.60% | 791.7만 |
|---|
| 2026.06.16 | ₩2,991 | ₩3,085 | ₩2,830 | ₩2,857 | -4.48% | 830.4만 |
|---|
| 2026.06.15 | ₩2,883 | ₩2,991 | ₩2,843 | ₩2,950 | +2.33% | 906.1만 |
|---|
| 2026.06.12 | ₩2,629 | ₩2,803 | ₩2,602 | ₩2,736 | +4.08% | 419.5만 |
|---|
| 2026.06.11 | ₩2,494 | ₩2,655 | ₩2,468 | ₩2,615 | +4.84% | 609.1만 |
|---|
| 2026.06.10 | ₩2,548 | ₩2,615 | ₩2,481 | ₩2,481 | -2.63% | 619.2만 |
|---|
| 2026.06.09 | ₩2,696 | ₩2,763 | ₩2,494 | ₩2,602 | -3.48% | 507.2만 |
|---|
| 2026.06.08 | ₩2,749 | ₩2,803 | ₩2,615 | ₩2,642 | -3.90% | 753.9만 |
|---|
| 2026.06.05 | ₩2,991 | ₩3,004 | ₩2,535 | ₩2,562 | -14.35% | 1168.5만 |
|---|
| 2026.06.04 | ₩3,017 | ₩3,165 | ₩2,937 | ₩2,991 | -0.89% | 675.7만 |
|---|
| 2026.06.03 | ₩3,165 | ₩3,178 | ₩2,964 | ₩3,017 | -4.66% | 658.8만 |
|---|
| 2026.06.02 | ₩3,098 | ₩3,219 | ₩3,071 | ₩3,192 | +3.03% | 783.6만 |
|---|
| 2026.06.01 | ₩3,125 | ₩3,259 | ₩3,058 | ₩3,071 | -1.72% | 1144.1만 |
|---|
| 2026.05.29 | ₩2,937 | ₩3,152 | ₩2,870 | ₩3,152 | +7.31% | 878.2만 |
|---|
| 2026.05.28 | ₩2,883 | ₩2,977 | ₩2,830 | ₩2,937 | +1.86% | 537.9만 |
|---|
| 2026.05.27 | ₩2,883 | ₩2,977 | ₩2,830 | ₩2,910 | +0.93% | 491.3만 |
|---|
| 2026.05.26 | ₩2,816 | ₩2,977 | ₩2,803 | ₩2,924 | +3.81% | 739.5만 |
|---|
| 2026.05.22 | ₩2,924 | ₩2,924 | ₩2,763 | ₩2,776 | -5.05% | 636.4만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,924 | ₩2,629 | ₩2,870 | +7.00% | 897.9만 |
|---|
| 2026.05.20 | ₩2,548 | ₩2,682 | ₩2,468 | ₩2,655 | +4.21% | 592.4만 |
|---|
| 2026.05.19 | ₩2,615 | ₩2,629 | ₩2,481 | ₩2,508 | -4.10% | 642.2만 |
|---|
| 2026.05.18 | ₩2,789 | ₩2,816 | ₩2,562 | ₩2,615 | -6.25% | 569.5만 |
|---|
| 2026.05.15 | ₩2,830 | ₩2,843 | ₩2,722 | ₩2,736 | -3.32% | 723.9만 |
|---|
| 2026.05.14 | ₩3,017 | ₩3,031 | ₩2,830 | ₩2,924 | -3.11% | 544.8만 |
|---|
| 2026.05.13 | ₩2,964 | ₩3,098 | ₩2,843 | ₩3,017 | +1.81% | 779.2만 |
|---|
| 2026.05.12 | ₩2,950 | ₩2,964 | ₩2,722 | ₩2,924 | -0.91% | 843.7만 |
|---|
| 2026.05.11 | ₩2,883 | ₩3,044 | ₩2,883 | ₩2,924 | +1.40% | 920.3만 |
|---|
| 2026.05.08 | ₩2,816 | ₩2,883 | ₩2,776 | ₩2,883 | +2.38% | 515.4만 |
|---|
| 2026.05.07 | ₩2,924 | ₩2,977 | ₩2,749 | ₩2,763 | -5.50% | 629.1만 |
|---|
| 2026.05.06 | ₩2,857 | ₩2,977 | ₩2,816 | ₩2,883 | +0.94% | 911.2만 |
|---|
| 2026.05.05 | ₩2,803 | ₩2,870 | ₩2,736 | ₩2,803 | 0.00% | 506.2만 |
|---|
| 2026.05.04 | ₩2,749 | ₩2,910 | ₩2,669 | ₩2,776 | +0.98% | 1043.4만 |
|---|
| 2026.05.01 | ₩2,709 | ₩2,789 | ₩2,696 | ₩2,749 | +1.49% | 436.4만 |
|---|
| 2026.04.30 | ₩2,669 | ₩2,857 | ₩2,669 | ₩2,816 | +5.53% | 795.1만 |
|---|
| 2026.04.29 | ₩2,669 | ₩2,696 | ₩2,615 | ₩2,642 | -1.01% | 465.2만 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,722 | ₩2,588 | ₩2,669 | -0.50% | 691.5만 |
|---|
| 2026.04.27 | ₩2,642 | ₩2,749 | ₩2,615 | ₩2,749 | +4.06% | 487.3만 |
|---|
| 2026.04.24 | ₩2,736 | ₩2,749 | ₩2,629 | ₩2,642 | -3.43% | 495.2만 |
|---|
| 2026.04.23 | ₩2,682 | ₩2,776 | ₩2,602 | ₩2,709 | +1.00% | 1119.6만 |
|---|
| 2026.04.22 | ₩2,682 | ₩2,749 | ₩2,629 | ₩2,736 | +2.00% | 805.4만 |
|---|
| 2026.04.21 | ₩2,870 | ₩2,897 | ₩2,615 | ₩2,615 | -8.88% | 1144.4만 |
|---|
| 2026.04.20 | ₩2,789 | ₩2,977 | ₩2,736 | ₩2,843 | +1.92% | 1276만 |
|---|
| 2026.04.17 | ₩2,655 | ₩2,924 | ₩2,629 | ₩2,830 | +6.57% | 1303.2만 |
|---|
| 2026.04.16 | ₩2,562 | ₩2,722 | ₩2,562 | ₩2,682 | +4.71% | 1480.4만 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,655 | ₩2,521 | ₩2,562 | -1.04% | 1235.1만 |
|---|
| 2026.04.14 | ₩2,588 | ₩2,615 | ₩2,494 | ₩2,548 | -1.55% | 1208.1만 |
|---|
| 2026.04.13 | ₩2,374 | ₩2,655 | ₩2,320 | ₩2,575 | +8.47% | 1646.1만 |
|---|
| 2026.04.10 | ₩2,454 | ₩2,481 | ₩2,334 | ₩2,360 | -3.83% | 905.8만 |
|---|
| 2026.04.09 | ₩2,213 | ₩2,374 | ₩2,199 | ₩2,307 | +4.24% | 837.3만 |
|---|
| 2026.04.08 | ₩2,119 | ₩2,240 | ₩2,106 | ₩2,199 | +3.80% | 918.2만 |
|---|
| 2026.04.07 | ₩2,213 | ₩2,253 | ₩2,012 | ₩2,025 | -8.48% | 937.8만 |
|---|
| 2026.04.06 | ₩2,106 | ₩2,253 | ₩2,079 | ₩2,173 | +3.18% | 1379.2만 |
|---|
| 2026.04.02 | ₩1,904 | ₩2,052 | ₩1,864 | ₩1,998 | +4.93% | 581.7만 |
|---|
| 2026.04.01 | ₩1,945 | ₩2,038 | ₩1,904 | ₩1,985 | +2.07% | 716.2만 |
|---|
| 2026.03.31 | ₩1,730 | ₩1,878 | ₩1,730 | ₩1,878 | +8.53% | 687.8만 |
|---|
| 2026.03.30 | ₩1,784 | ₩1,810 | ₩1,663 | ₩1,703 | -4.51% | 713.2만 |
|---|
| 2026.03.27 | ₩1,690 | ₩1,757 | ₩1,650 | ₩1,717 | +1.59% | 458.3만 |
|---|
| 2026.03.26 | ₩1,757 | ₩1,797 | ₩1,636 | ₩1,663 | -5.34% | 577.3만 |
|---|
| 2026.03.25 | ₩1,770 | ₩1,837 | ₩1,743 | ₩1,784 | +0.76% | 737만 |
|---|
| 2026.03.24 | ₩1,515 | ₩1,717 | ₩1,502 | ₩1,703 | +12.39% | 1182.1만 |
|---|
| 2026.03.23 | ₩1,515 | ₩1,582 | ₩1,448 | ₩1,515 | 0.00% | 701.3만 |
|---|
| 2026.03.20 | ₩1,690 | ₩1,717 | ₩1,462 | ₩1,529 | -9.52% | 1146.5만 |
|---|
| 2026.03.19 | ₩1,676 | ₩1,703 | ₩1,596 | ₩1,703 | +1.60% | 1092.8만 |
|---|
| 2026.03.18 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,730 | 0.00% | 730.6만 |
|---|
| 2026.03.17 | ₩1,797 | ₩1,824 | ₩1,730 | ₩1,730 | -3.73% | 799.4만 |
|---|
| 2026.03.16 | ₩1,810 | ₩1,878 | ₩1,757 | ₩1,810 | 0.00% | 612.4만 |
|---|
| 2026.03.13 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,757 | -0.76% | 606.8만 |
|---|
| 2026.03.12 | ₩1,770 | ₩1,837 | ₩1,730 | ₩1,784 | +0.76% | 683.9만 |
|---|
| 2026.03.11 | ₩1,891 | ₩1,918 | ₩1,810 | ₩1,810 | -4.26% | 582.5만 |
|---|
| 2026.03.10 | ₩1,824 | ₩1,918 | ₩1,797 | ₩1,904 | +4.41% | 570.4만 |
|---|
| 2026.03.09 | ₩1,676 | ₩1,810 | ₩1,676 | ₩1,810 | +8.00% | 489.4만 |
|---|
| 2026.03.06 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,743 | 0.00% | 578.2만 |
|---|
| 2026.03.05 | ₩1,810 | ₩1,851 | ₩1,730 | ₩1,770 | -2.22% | 687.4만 |
|---|
| 2026.03.04 | ₩1,824 | ₩1,864 | ₩1,797 | ₩1,824 | 0.00% | 377.2만 |
|---|
| 2026.03.03 | ₩1,904 | ₩1,904 | ₩1,757 | ₩1,837 | -3.52% | 680.8만 |
|---|
| 2026.03.02 | ₩2,079 | ₩2,079 | ₩1,904 | ₩1,985 | -4.52% | 1062만 |
|---|
| 2026.02.27 | ₩2,012 | ₩2,119 | ₩1,985 | ₩2,079 | +3.33% | 816.5만 |
|---|
| 2026.02.26 | ₩1,945 | ₩2,038 | ₩1,918 | ₩2,012 | +3.45% | 632.1만 |
|---|
| 2026.02.25 | ₩2,079 | ₩2,132 | ₩1,971 | ₩1,985 | -4.52% | 977.7만 |
|---|
| 2026.02.24 | ₩1,810 | ₩2,065 | ₩1,810 | ₩2,038 | +12.59% | 1380.1만 |
|---|
| 2026.02.23 | ₩1,703 | ₩1,864 | ₩1,690 | ₩1,851 | +8.66% | 1569.7만 |
|---|
| 2026.02.20 | ₩1,743 | ₩1,757 | ₩1,663 | ₩1,757 | +0.77% | 2067.9만 |
|---|
| 2026.02.19 | ₩1,703 | ₩1,851 | ₩1,663 | ₩1,770 | +3.94% | 1557.3만 |
|---|
| 2026.02.18 | ₩1,502 | ₩1,837 | ₩1,475 | ₩1,650 | +9.82% | 5656.2만 |
|---|
| 2026.02.17 | ₩2,722 | ₩2,816 | ₩2,548 | ₩2,722 | 0.00% | 870.6만 |
|---|
| 2026.02.13 | ₩3,004 | ₩3,031 | ₩2,883 | ₩2,897 | -3.57% | 714만 |
|---|
| 2026.02.12 | ₩2,897 | ₩3,138 | ₩2,789 | ₩2,991 | +3.24% | 1776.1만 |
|---|
| 2026.02.11 | ₩2,803 | ₩2,991 | ₩2,749 | ₩2,950 | +5.26% | 1078.2만 |
|---|
| 2026.02.10 | ₩2,776 | ₩2,803 | ₩2,682 | ₩2,763 | -0.48% | 602.4만 |
|---|
| 2026.02.09 | ₩2,669 | ₩2,857 | ₩2,602 | ₩2,803 | +5.03% | 728.7만 |
|---|
| 2026.02.06 | ₩2,562 | ₩2,669 | ₩2,508 | ₩2,615 | +2.09% | 851만 |
|---|
| 2026.02.05 | ₩2,655 | ₩2,696 | ₩2,427 | ₩2,468 | -7.07% | 1015.5만 |
|---|
| 2026.02.04 | ₩3,004 | ₩3,031 | ₩2,629 | ₩2,763 | -8.04% | 1013.1만 |
|---|
| 2026.02.03 | ₩2,883 | ₩3,071 | ₩2,803 | ₩3,017 | +4.65% | 1160.3만 |
|---|
| 2026.02.02 | ₩2,696 | ₩2,870 | ₩2,655 | ₩2,696 | 0.00% | 844.3만 |
|---|
| 2026.01.30 | ₩2,857 | ₩2,977 | ₩2,655 | ₩2,736 | -4.23% | 1418.4만 |
|---|
| 2026.01.29 | ₩3,393 | ₩3,433 | ₩2,924 | ₩3,031 | -10.67% | 2138.3만 |
|---|
| 2026.01.28 | ₩3,420 | ₩3,500 | ₩3,178 | ₩3,299 | -3.53% | 1724.9만 |
|---|
| 2026.01.27 | ₩3,245 | ₩3,380 | ₩2,977 | ₩3,366 | +3.72% | 1619.9만 |
|---|
| 2026.01.26 | ₩3,178 | ₩3,567 | ₩3,111 | ₩3,219 | +1.27% | 4698.6만 |
|---|
| 2026.01.23 | ₩2,883 | ₩2,950 | ₩2,830 | ₩2,857 | -0.93% | 695.3만 |
|---|
| 2026.01.22 | ₩2,763 | ₩2,991 | ₩2,749 | ₩2,883 | +4.37% | 1116.9만 |
|---|
| 2026.01.21 | ₩2,789 | ₩2,883 | ₩2,629 | ₩2,736 | -1.92% | 961.6만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,803 | ₩2,535 | ₩2,763 | +8.99% | 992.1만 |
|---|
| 2026.01.16 | ₩2,763 | ₩2,789 | ₩2,548 | ₩2,562 | -7.28% | 1155.5만 |
|---|
| 2026.01.15 | ₩2,830 | ₩2,870 | ₩2,709 | ₩2,709 | -4.27% | 833.6만 |
|---|
| 2026.01.14 | ₩2,830 | ₩2,883 | ₩2,763 | ₩2,843 | +0.47% | 836.6만 |
|---|
| 2026.01.13 | ₩2,830 | ₩2,897 | ₩2,682 | ₩2,857 | +0.95% | 1164만 |
|---|
| 2026.01.12 | ₩2,950 | ₩2,977 | ₩2,763 | ₩2,776 | -5.91% | 938.5만 |
|---|
| 2026.01.09 | ₩2,897 | ₩3,017 | ₩2,816 | ₩2,950 | +1.85% | 689만 |
|---|
| 2026.01.08 | ₩2,937 | ₩2,937 | ₩2,803 | ₩2,857 | -2.74% | 764.8만 |
|---|
| 2026.01.07 | ₩2,857 | ₩3,098 | ₩2,789 | ₩2,977 | +4.23% | 895.1만 |
|---|
| 2026.01.06 | ₩2,803 | ₩2,964 | ₩2,776 | ₩2,950 | +5.26% | 855.4만 |
|---|
| 2026.01.05 | ₩2,655 | ₩2,843 | ₩2,655 | ₩2,776 | +4.55% | 575.6만 |
|---|
| 2026.01.02 | ₩2,736 | ₩2,736 | ₩2,521 | ₩2,615 | -4.41% | 886.4만 |
|---|
| 2025.12.31 | ₩2,642 | ₩2,696 | ₩2,602 | ₩2,642 | 0.00% | 446만 |
|---|
| 2025.12.30 | ₩2,696 | ₩2,830 | ₩2,655 | ₩2,682 | -0.50% | 662.7만 |
|---|
| 2025.12.29 | ₩2,883 | ₩2,950 | ₩2,696 | ₩2,696 | -6.51% | 740.7만 |
|---|
| 2025.12.26 | ₩3,031 | ₩3,044 | ₩2,897 | ₩2,924 | -3.54% | 390.9만 |
|---|
| 2025.12.24 | ₩3,085 | ₩3,111 | ₩2,977 | ₩3,004 | -2.61% | 395.1만 |
|---|
| 2025.12.23 | ₩3,152 | ₩3,205 | ₩3,044 | ₩3,111 | -1.28% | 591.2만 |
|---|
| 2025.12.22 | ₩3,044 | ₩3,272 | ₩3,004 | ₩3,111 | +2.20% | 848.2만 |
|---|
| 2025.12.19 | ₩2,950 | ₩3,044 | ₩2,910 | ₩2,964 | +0.45% | 590.7만 |
|---|
| 2025.12.18 | ₩2,789 | ₩2,977 | ₩2,789 | ₩2,897 | +3.85% | 647.4만 |
|---|
| 2025.12.17 | ₩2,803 | ₩2,964 | ₩2,749 | ₩2,789 | -0.48% | 840.6만 |
|---|
| 2025.12.16 | ₩2,749 | ₩2,883 | ₩2,696 | ₩2,789 | +1.46% | 379만 |
|---|
| 2025.12.15 | ₩2,870 | ₩2,991 | ₩2,736 | ₩2,736 | -4.67% | 582.2만 |
|---|
| 2025.12.12 | ₩2,991 | ₩2,991 | ₩2,789 | ₩2,883 | -3.59% | 742.8만 |
|---|
| 2025.12.11 | ₩2,642 | ₩2,991 | ₩2,642 | ₩2,883 | +9.14% | 924.3만 |
|---|
| 2025.12.10 | ₩2,736 | ₩2,749 | ₩2,562 | ₩2,669 | -2.45% | 543.1만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,803 | ₩2,669 | ₩2,736 | +2.00% | 456.6만 |
|---|
| 2025.12.08 | ₩2,776 | ₩2,789 | ₩2,629 | ₩2,696 | -2.90% | 524.6만 |
|---|
| 2025.12.05 | ₩2,816 | ₩2,857 | ₩2,696 | ₩2,776 | -1.43% | 1044.2만 |
|---|
| 2025.12.04 | ₩2,562 | ₩2,843 | ₩2,521 | ₩2,803 | +9.42% | 1440.8만 |
|---|
| 2025.12.03 | ₩2,454 | ₩2,615 | ₩2,401 | ₩2,588 | +5.46% | 623.2만 |
|---|
| 2025.12.02 | ₩2,454 | ₩2,494 | ₩2,387 | ₩2,454 | 0.00% | 389만 |
|---|
| 2025.12.01 | ₩2,562 | ₩2,575 | ₩2,427 | ₩2,481 | -3.14% | 500.9만 |
|---|
| 2025.11.28 | ₩2,481 | ₩2,575 | ₩2,414 | ₩2,575 | +3.78% | 527.8만 |
|---|
| 2025.11.26 | ₩2,334 | ₩2,468 | ₩2,293 | ₩2,414 | +3.45% | 694만 |
|---|
| 2025.11.25 | ₩2,119 | ₩2,334 | ₩2,092 | ₩2,280 | +7.59% | 782만 |
|---|
| 2025.11.24 | ₩1,998 | ₩2,119 | ₩1,958 | ₩2,092 | +4.70% | 560.9만 |
|---|
| 2025.11.21 | ₩2,012 | ₩2,038 | ₩1,918 | ₩2,012 | 0.00% | 566.3만 |
|---|
| 2025.11.20 | ₩2,280 | ₩2,280 | ₩1,998 | ₩2,012 | -11.76% | 936.3만 |
|---|
| 2025.11.19 | ₩2,132 | ₩2,266 | ₩2,132 | ₩2,186 | +2.52% | 570.1만 |
|---|
| 2025.11.18 | ₩2,213 | ₩2,293 | ₩2,092 | ₩2,119 | -4.24% | 833.4만 |
|---|
| 2025.11.17 | ₩2,293 | ₩2,414 | ₩2,213 | ₩2,240 | -2.34% | 584.4만 |
|---|
| 2025.11.14 | ₩2,213 | ₩2,427 | ₩2,199 | ₩2,280 | +3.03% | 590.3만 |
|---|
| 2025.11.13 | ₩2,454 | ₩2,562 | ₩2,280 | ₩2,320 | -5.46% | 739.2만 |
|---|
| 2025.11.12 | ₩2,401 | ₩2,535 | ₩2,401 | ₩2,454 | +2.23% | 554.8만 |
|---|
| 2025.11.11 | ₩2,414 | ₩2,427 | ₩2,347 | ₩2,427 | +0.56% | 587.7만 |
|---|
| 2025.11.10 | ₩2,427 | ₩2,468 | ₩2,360 | ₩2,427 | 0.00% | 840.5만 |
|---|
| 2025.11.07 | ₩2,280 | ₩2,374 | ₩2,199 | ₩2,360 | +3.53% | 1101.4만 |
|---|
| 2025.11.06 | ₩2,387 | ₩2,414 | ₩2,293 | ₩2,307 | -3.37% | 834.6만 |
|---|
| 2025.11.05 | ₩2,347 | ₩2,468 | ₩2,347 | ₩2,427 | +3.43% | 762만 |
|---|
| 2025.11.04 | ₩2,401 | ₩2,508 | ₩2,347 | ₩2,401 | 0.00% | 1197.2만 |
|---|
| 2025.11.03 | ₩2,669 | ₩2,736 | ₩2,454 | ₩2,494 | -6.53% | 1180.2만 |
|---|
| 2025.10.31 | ₩2,696 | ₩2,736 | ₩2,575 | ₩2,696 | 0.00% | 780.8만 |
|---|
| 2025.10.30 | ₩2,682 | ₩2,776 | ₩2,615 | ₩2,709 | +1.00% | 790.2만 |
|---|
| 2025.10.29 | ₩2,696 | ₩2,776 | ₩2,588 | ₩2,709 | +0.50% | 948.3만 |
|---|
| 2025.10.28 | ₩2,454 | ₩2,843 | ₩2,414 | ₩2,655 | +8.20% | 1344만 |
|---|
| 2025.10.27 | ₩2,629 | ₩2,629 | ₩2,401 | ₩2,548 | -3.06% | 1332.4만 |
|---|
| 2025.10.24 | ₩2,575 | ₩2,736 | ₩2,508 | ₩2,736 | +6.25% | 1150.6만 |
|---|
| 2025.10.23 | ₩2,454 | ₩2,615 | ₩2,427 | ₩2,535 | +3.28% | 865.7만 |
|---|
| 2025.10.22 | ₩2,414 | ₩2,655 | ₩2,334 | ₩2,494 | +3.33% | 2021.7만 |
|---|
| 2025.10.21 | ₩2,776 | ₩2,776 | ₩2,521 | ₩2,602 | -6.28% | 1699.4만 |
|---|
| 2025.10.20 | ₩2,897 | ₩2,991 | ₩2,562 | ₩2,749 | -5.09% | 2364.6만 |
|---|
| 2025.10.17 | ₩2,629 | ₩2,897 | ₩2,441 | ₩2,749 | +4.59% | 3181.4만 |
|---|
| 2025.10.16 | ₩3,554 | ₩3,822 | ₩2,789 | ₩3,004 | -15.47% | 5223.2만 |
|---|
| 2025.10.15 | ₩3,768 | ₩3,916 | ₩3,353 | ₩3,541 | -6.05% | 5045.6만 |
|---|
| 2025.10.14 | ₩3,809 | ₩3,996 | ₩3,286 | ₩3,701 | -2.82% | 7793.4만 |
|---|
| 2025.10.13 | ₩2,950 | ₩3,715 | ₩2,763 | ₩3,567 | +20.91% | 5425.1만 |
|---|
| 2025.10.10 | ₩2,655 | ₩2,910 | ₩2,588 | ₩2,722 | +2.53% | 4201.4만 |
|---|