시장 데이터를 불러오는 중
전체 종목
Namib Minerals - Ordinary Shares 과거 주가
Namib Minerals - Ordinary Shares · NAMM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Namib Minerals - Ordinary Shares · NAMM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,551 | ₩1,671 | ₩1,484 | ₩1,524 | -1.72% | 99.5만 |
| 2026.10.08 | ₩1,457 | ₩1,491 | ₩1,404 | ₩1,484 | +1.83% | 54.2만 |
| 2026.10.07 | ₩1,538 | ₩1,539 | ₩1,471 | ₩1,471 | -4.35% | 93.5만 |
| 2026.10.06 | ₩1,658 | ₩1,671 | ₩1,444 | ₩1,604 | -3.23% | 114.9만 |
| 2026.10.05 | ₩1,658 | ₩1,711 | ₩1,578 | ₩1,665 | +0.40% | 121.2만 |
| 2026.10.02 | ₩1,872 | ₩2,126 | ₩1,604 | ₩1,685 | -10.00% | 742.6만 |
| 2026.10.01 | ₩1,390 | ₩2,072 | ₩1,300 | ₩1,738 | +25.00% | 2720.7만 |
| 2026.09.30 | ₩1,457 | ₩1,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| ₩1,281 |
| -12.11% |
| 185.8만 |
| 2026.09.29 | ₩1,431 | ₩1,444 | ₩1,324 | ₩1,344 | -6.07% | 79.5만 |
|---|
| 2026.09.28 | ₩1,511 | ₩1,517 | ₩1,404 | ₩1,431 | -5.31% | 49.6만 |
|---|
| 2026.09.25 | ₩1,578 | ₩1,618 | ₩1,511 | ₩1,531 | -2.97% | 50.8만 |
|---|
| 2026.09.24 | ₩1,671 | ₩1,685 | ₩1,564 | ₩1,564 | -6.40% | 41.5만 |
|---|
| 2026.09.23 | ₩1,832 | ₩1,832 | ₩1,671 | ₩1,671 | -8.76% | 50.5만 |
|---|
| 2026.09.22 | ₩1,792 | ₩1,959 | ₩1,792 | ₩1,885 | +5.22% | 90.8만 |
|---|
| 2026.09.21 | ₩1,858 | ₩1,872 | ₩1,769 | ₩1,805 | -2.88% | 37.2만 |
|---|
| 2026.09.18 | ₩1,792 | ₩1,872 | ₩1,725 | ₩1,872 | +4.48% | 46.4만 |
|---|
| 2026.09.17 | ₩1,751 | ₩1,765 | ₩1,686 | ₩1,738 | -0.76% | 32.4만 |
|---|
| 2026.09.16 | ₩1,711 | ₩1,711 | ₩1,658 | ₩1,698 | -0.78% | 22.8만 |
|---|
| 2026.09.15 | ₩1,671 | ₩1,698 | ₩1,631 | ₩1,691 | +1.20% | 30.1만 |
|---|
| 2026.09.14 | ₩1,765 | ₩1,765 | ₩1,671 | ₩1,671 | -5.30% | 45.8만 |
|---|
| 2026.09.11 | ₩1,805 | ₩1,845 | ₩1,785 | ₩1,792 | -0.74% | 25.3만 |
|---|
| 2026.09.10 | ₩1,832 | ₩1,832 | ₩1,771 | ₩1,785 | -2.55% | 24.5만 |
|---|
| 2026.09.09 | ₩1,805 | ₩1,912 | ₩1,765 | ₩1,845 | +2.22% | 51.4만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,832 | ₩1,731 | ₩1,778 | -1.48% | 42.3만 |
|---|
| 2026.09.04 | ₩1,925 | ₩1,925 | ₩1,778 | ₩1,792 | -6.94% | 62.5만 |
|---|
| 2026.09.03 | ₩1,939 | ₩1,951 | ₩1,832 | ₩1,912 | -1.38% | 26.1만 |
|---|
| 2026.09.02 | ₩1,899 | ₩1,979 | ₩1,825 | ₩1,858 | -2.11% | 60.6만 |
|---|
| 2026.09.01 | ₩1,832 | ₩1,845 | ₩1,765 | ₩1,832 | 0.00% | 20.1만 |
|---|
| 2026.08.31 | ₩1,912 | ₩1,925 | ₩1,845 | ₩1,845 | -3.50% | 15.1만 |
|---|
| 2026.08.28 | ₩2,005 | ₩2,018 | ₩1,825 | ₩1,885 | -6.00% | 52.6만 |
|---|
| 2026.08.27 | ₩1,925 | ₩2,046 | ₩1,925 | ₩1,965 | +2.08% | 35.3만 |
|---|
| 2026.08.26 | ₩1,992 | ₩1,992 | ₩1,899 | ₩1,939 | -2.68% | 39.9만 |
|---|
| 2026.08.25 | ₩2,032 | ₩2,039 | ₩1,965 | ₩2,005 | -1.32% | 53.3만 |
|---|
| 2026.08.24 | ₩2,099 | ₩2,233 | ₩2,019 | ₩2,086 | -0.64% | 136만 |
|---|
| 2026.08.21 | ₩1,965 | ₩2,059 | ₩1,899 | ₩2,019 | +2.72% | 119.7만 |
|---|
| 2026.08.20 | ₩1,845 | ₩1,992 | ₩1,832 | ₩1,925 | +4.35% | 58.6만 |
|---|
| 2026.08.19 | ₩1,818 | ₩1,899 | ₩1,792 | ₩1,832 | +0.74% | 57.7만 |
|---|
| 2026.08.18 | ₩1,832 | ₩1,844 | ₩1,729 | ₩1,765 | -3.65% | 25.5만 |
|---|
| 2026.08.17 | ₩1,832 | ₩1,932 | ₩1,792 | ₩1,832 | 0.00% | 28.8만 |
|---|
| 2026.08.14 | ₩1,818 | ₩1,925 | ₩1,765 | ₩1,792 | -1.47% | 61.6만 |
|---|
| 2026.08.13 | ₩1,751 | ₩1,856 | ₩1,725 | ₩1,792 | +2.29% | 31.3만 |
|---|
| 2026.08.12 | ₩1,832 | ₩1,832 | ₩1,725 | ₩1,738 | -5.11% | 58만 |
|---|
| 2026.08.11 | ₩1,818 | ₩1,838 | ₩1,758 | ₩1,792 | -1.47% | 33.1만 |
|---|
| 2026.08.10 | ₩1,832 | ₩1,885 | ₩1,771 | ₩1,818 | -0.73% | 47.1만 |
|---|
| 2026.08.07 | ₩1,925 | ₩2,019 | ₩1,778 | ₩1,805 | -6.25% | 78.1만 |
|---|
| 2026.08.06 | ₩1,952 | ₩1,952 | ₩1,792 | ₩1,832 | -6.16% | 47.4만 |
|---|
| 2026.08.05 | ₩1,845 | ₩2,072 | ₩1,788 | ₩1,992 | +7.97% | 92.6만 |
|---|
| 2026.08.04 | ₩1,792 | ₩1,838 | ₩1,671 | ₩1,765 | -1.49% | 75.4만 |
|---|
| 2026.08.03 | ₩1,778 | ₩1,818 | ₩1,751 | ₩1,792 | +0.75% | 25.3만 |
|---|
| 2026.07.31 | ₩1,858 | ₩1,858 | ₩1,765 | ₩1,778 | -4.32% | 14.9만 |
|---|
| 2026.07.30 | ₩1,792 | ₩1,912 | ₩1,765 | ₩1,858 | +3.73% | 21.9만 |
|---|
| 2026.07.29 | ₩1,845 | ₩1,852 | ₩1,731 | ₩1,765 | -4.35% | 34.4만 |
|---|
| 2026.07.28 | ₩1,939 | ₩1,939 | ₩1,818 | ₩1,845 | -4.83% | 14.3만 |
|---|
| 2026.07.27 | ₩2,072 | ₩2,072 | ₩1,878 | ₩1,912 | -7.74% | 19.4만 |
|---|
| 2026.07.24 | ₩2,233 | ₩2,233 | ₩2,032 | ₩2,032 | -8.98% | 18.2만 |
|---|
| 2026.07.23 | ₩2,086 | ₩2,233 | ₩2,032 | ₩2,233 | +7.05% | 27.7만 |
|---|
| 2026.07.22 | ₩2,179 | ₩2,286 | ₩2,126 | ₩2,166 | -0.61% | 44.7만 |
|---|
| 2026.07.21 | ₩1,912 | ₩2,300 | ₩1,806 | ₩2,139 | +11.89% | 90.2만 |
|---|
| 2026.07.20 | ₩1,939 | ₩1,951 | ₩1,858 | ₩1,872 | -3.45% | 13.4만 |
|---|
| 2026.07.17 | ₩1,845 | ₩1,939 | ₩1,778 | ₩1,912 | +3.62% | 15.6만 |
|---|
| 2026.07.16 | ₩1,939 | ₩1,991 | ₩1,845 | ₩1,885 | -2.76% | 17.1만 |
|---|
| 2026.07.15 | ₩2,032 | ₩2,111 | ₩1,885 | ₩1,925 | -5.26% | 29.4만 |
|---|
| 2026.07.14 | ₩2,126 | ₩2,126 | ₩1,999 | ₩2,005 | -5.66% | 26.2만 |
|---|
| 2026.07.13 | ₩2,153 | ₩2,153 | ₩2,007 | ₩2,059 | -4.35% | 20.5만 |
|---|
| 2026.07.10 | ₩2,166 | ₩2,166 | ₩2,059 | ₩2,086 | -3.70% | 21.9만 |
|---|
| 2026.07.09 | ₩2,179 | ₩2,206 | ₩2,086 | ₩2,153 | -1.23% | 34.1만 |
|---|
| 2026.07.08 | ₩2,233 | ₩2,273 | ₩2,072 | ₩2,086 | -6.59% | 36.9만 |
|---|
| 2026.07.07 | ₩2,407 | ₩2,407 | ₩2,233 | ₩2,233 | -7.22% | 19.5만 |
|---|
| 2026.07.06 | ₩2,460 | ₩2,460 | ₩2,380 | ₩2,420 | -1.63% | 16.6만 |
|---|
| 2026.07.02 | ₩2,487 | ₩2,514 | ₩2,380 | ₩2,420 | -2.69% | 36.6만 |
|---|
| 2026.07.01 | ₩2,554 | ₩2,647 | ₩2,487 | ₩2,487 | -2.62% | 22.4만 |
|---|
| 2026.06.30 | ₩2,540 | ₩2,607 | ₩2,475 | ₩2,514 | -1.05% | 15.1만 |
|---|
| 2026.06.29 | ₩2,366 | ₩2,687 | ₩2,340 | ₩2,527 | +6.78% | 65.1만 |
|---|
| 2026.06.26 | ₩2,340 | ₩2,407 | ₩2,326 | ₩2,353 | +0.57% | 22.9만 |
|---|
| 2026.06.25 | ₩2,380 | ₩2,447 | ₩2,313 | ₩2,326 | -2.25% | 28.2만 |
|---|
| 2026.06.24 | ₩2,447 | ₩2,493 | ₩2,306 | ₩2,313 | -5.46% | 28.1만 |
|---|
| 2026.06.23 | ₩2,340 | ₩2,527 | ₩2,313 | ₩2,447 | +4.57% | 27.4만 |
|---|
| 2026.06.22 | ₩2,447 | ₩2,500 | ₩2,356 | ₩2,433 | -0.55% | 23.2만 |
|---|
| 2026.06.18 | ₩2,460 | ₩2,540 | ₩2,433 | ₩2,473 | +0.54% | 25만 |
|---|
| 2026.06.17 | ₩2,500 | ₩2,594 | ₩2,420 | ₩2,420 | -3.21% | 48.7만 |
|---|
| 2026.06.16 | ₩2,634 | ₩2,674 | ₩2,487 | ₩2,487 | -5.58% | 46.6만 |
|---|
| 2026.06.15 | ₩2,794 | ₩2,808 | ₩2,607 | ₩2,620 | -6.22% | 48.3만 |
|---|
| 2026.06.12 | ₩2,741 | ₩2,861 | ₩2,607 | ₩2,741 | 0.00% | 98.6만 |
|---|
| 2026.06.11 | ₩2,540 | ₩2,701 | ₩2,527 | ₩2,674 | +5.26% | 76.5만 |
|---|
| 2026.06.10 | ₩2,554 | ₩2,634 | ₩2,473 | ₩2,500 | -2.09% | 34.5만 |
|---|
| 2026.06.09 | ₩2,514 | ₩2,607 | ₩2,340 | ₩2,580 | +2.66% | 70.8만 |
|---|
| 2026.06.08 | ₩2,580 | ₩2,754 | ₩2,514 | ₩2,554 | -1.04% | 49.3만 |
|---|
| 2026.06.05 | ₩2,661 | ₩2,754 | ₩2,439 | ₩2,567 | -3.52% | 86.7만 |
|---|
| 2026.06.04 | ₩2,968 | ₩2,968 | ₩2,647 | ₩2,674 | -9.91% | 270.6만 |
|---|
| 2026.06.03 | ₩3,222 | ₩3,222 | ₩2,881 | ₩3,129 | -2.90% | 162만 |
|---|
| 2026.06.02 | ₩2,808 | ₩3,610 | ₩2,768 | ₩3,235 | +15.24% | 785.7만 |
|---|
| 2026.06.01 | ₩2,995 | ₩3,329 | ₩2,741 | ₩2,781 | -7.14% | 2964.2만 |
|---|
| 2026.05.29 | ₩1,939 | ₩2,179 | ₩1,886 | ₩2,032 | +4.83% | 844.3만 |
|---|
| 2026.05.28 | ₩1,885 | ₩1,952 | ₩1,778 | ₩1,939 | +2.84% | 32.3만 |
|---|
| 2026.05.27 | ₩1,965 | ₩1,971 | ₩1,889 | ₩1,912 | -2.72% | 12만 |
|---|
| 2026.05.26 | ₩1,952 | ₩2,032 | ₩1,872 | ₩1,979 | +1.37% | 23.6만 |
|---|
| 2026.05.22 | ₩1,832 | ₩2,059 | ₩1,812 | ₩1,912 | +4.38% | 44만 |
|---|
| 2026.05.21 | ₩1,872 | ₩1,872 | ₩1,805 | ₩1,832 | -2.14% | 25.8만 |
|---|
| 2026.05.20 | ₩1,858 | ₩1,912 | ₩1,832 | ₩1,872 | +0.72% | 32.6만 |
|---|
| 2026.05.19 | ₩1,885 | ₩1,939 | ₩1,805 | ₩1,832 | -2.84% | 25.5만 |
|---|
| 2026.05.18 | ₩1,979 | ₩2,026 | ₩1,872 | ₩1,912 | -3.38% | 30.2만 |
|---|
| 2026.05.15 | ₩2,072 | ₩2,084 | ₩1,925 | ₩1,979 | -4.52% | 22.4만 |
|---|
| 2026.05.14 | ₩2,126 | ₩2,126 | ₩2,032 | ₩2,086 | -1.89% | 15.4만 |
|---|
| 2026.05.13 | ₩2,193 | ₩2,219 | ₩2,066 | ₩2,112 | -3.66% | 30만 |
|---|
| 2026.05.12 | ₩2,166 | ₩2,206 | ₩2,099 | ₩2,193 | +1.23% | 20.7만 |
|---|
| 2026.05.11 | ₩2,072 | ₩2,219 | ₩1,939 | ₩2,206 | +6.45% | 80.5만 |
|---|
| 2026.05.08 | ₩2,380 | ₩2,380 | ₩2,072 | ₩2,126 | -10.67% | 66.4만 |
|---|
| 2026.05.07 | ₩2,447 | ₩2,476 | ₩2,246 | ₩2,326 | -4.92% | 65.6만 |
|---|
| 2026.05.06 | ₩2,487 | ₩2,540 | ₩2,393 | ₩2,447 | -1.61% | 73.1만 |
|---|
| 2026.05.05 | ₩2,580 | ₩2,619 | ₩2,340 | ₩2,380 | -7.77% | 84.3만 |
|---|
| 2026.05.04 | ₩2,647 | ₩2,674 | ₩2,567 | ₩2,567 | -3.03% | 22.3만 |
|---|
| 2026.05.01 | ₩2,567 | ₩2,687 | ₩2,514 | ₩2,674 | +4.17% | 26.6만 |
|---|
| 2026.04.30 | ₩2,594 | ₩2,695 | ₩2,526 | ₩2,620 | +1.03% | 40.5만 |
|---|
| 2026.04.29 | ₩2,714 | ₩2,714 | ₩2,473 | ₩2,514 | -7.39% | 39.4만 |
|---|
| 2026.04.28 | ₩2,794 | ₩2,821 | ₩2,674 | ₩2,701 | -3.35% | 52.4만 |
|---|
| 2026.04.27 | ₩2,727 | ₩2,888 | ₩2,727 | ₩2,848 | +4.41% | 56.8만 |
|---|
| 2026.04.24 | ₩2,741 | ₩2,888 | ₩2,674 | ₩2,741 | 0.00% | 63.6만 |
|---|
| 2026.04.23 | ₩2,821 | ₩2,875 | ₩2,674 | ₩2,754 | -2.37% | 49.2만 |
|---|
| 2026.04.22 | ₩2,888 | ₩3,035 | ₩2,776 | ₩2,875 | -0.46% | 63.7만 |
|---|
| 2026.04.21 | ₩2,821 | ₩2,861 | ₩2,661 | ₩2,834 | +0.47% | 69.6만 |
|---|
| 2026.04.20 | ₩2,808 | ₩2,834 | ₩2,701 | ₩2,808 | 0.00% | 30.6만 |
|---|
| 2026.04.17 | ₩2,848 | ₩3,075 | ₩2,834 | ₩2,834 | -0.47% | 84만 |
|---|
| 2026.04.16 | ₩2,834 | ₩2,865 | ₩2,714 | ₩2,794 | -1.42% | 45.4만 |
|---|
| 2026.04.15 | ₩2,834 | ₩2,915 | ₩2,714 | ₩2,861 | +0.94% | 48.4만 |
|---|
| 2026.04.14 | ₩2,968 | ₩3,034 | ₩2,821 | ₩2,821 | -4.95% | 37.8만 |
|---|
| 2026.04.13 | ₩2,888 | ₩2,955 | ₩2,808 | ₩2,915 | +0.93% | 35.6만 |
|---|
| 2026.04.10 | ₩3,062 | ₩3,062 | ₩2,861 | ₩2,915 | -4.80% | 36.4만 |
|---|
| 2026.04.09 | ₩3,209 | ₩3,209 | ₩3,008 | ₩3,035 | -5.42% | 24.9만 |
|---|
| 2026.04.08 | ₩3,129 | ₩3,293 | ₩3,129 | ₩3,209 | +2.56% | 57.4만 |
|---|
| 2026.04.07 | ₩3,022 | ₩3,022 | ₩2,875 | ₩2,981 | -1.33% | 44.1만 |
|---|
| 2026.04.06 | ₩2,981 | ₩3,048 | ₩2,848 | ₩3,035 | +1.79% | 31만 |
|---|
| 2026.04.02 | ₩2,808 | ₩3,075 | ₩2,768 | ₩2,995 | +6.67% | 44.8만 |
|---|
| 2026.04.01 | ₩3,195 | ₩3,235 | ₩3,022 | ₩3,062 | -4.18% | 58.8만 |
|---|
| 2026.03.31 | ₩2,981 | ₩3,102 | ₩2,854 | ₩3,088 | +3.59% | 60.9만 |
|---|
| 2026.03.30 | ₩3,129 | ₩3,142 | ₩2,761 | ₩2,941 | -5.98% | 64.2만 |
|---|
| 2026.03.27 | ₩2,941 | ₩3,195 | ₩2,928 | ₩3,075 | +4.55% | 75.5만 |
|---|
| 2026.03.26 | ₩3,075 | ₩3,142 | ₩2,941 | ₩2,968 | -3.48% | 44.7만 |
|---|
| 2026.03.25 | ₩3,235 | ₩3,261 | ₩3,048 | ₩3,209 | -0.83% | 71.1만 |
|---|
| 2026.03.24 | ₩3,102 | ₩3,423 | ₩3,008 | ₩3,048 | -1.72% | 105.2만 |
|---|
| 2026.03.23 | ₩2,768 | ₩3,222 | ₩2,754 | ₩3,102 | +12.08% | 128.4만 |
|---|
| 2026.03.20 | ₩2,888 | ₩2,888 | ₩2,567 | ₩2,620 | -9.26% | 46.7만 |
|---|
| 2026.03.19 | ₩2,741 | ₩2,915 | ₩2,687 | ₩2,834 | +3.41% | 100.4만 |
|---|
| 2026.03.18 | ₩3,209 | ₩3,298 | ₩3,008 | ₩3,035 | -5.42% | 69.2만 |
|---|
| 2026.03.17 | ₩3,342 | ₩3,610 | ₩3,269 | ₩3,329 | -0.40% | 60.5만 |
|---|
| 2026.03.16 | ₩3,516 | ₩3,596 | ₩3,262 | ₩3,329 | -5.32% | 65.4만 |
|---|
| 2026.03.13 | ₩3,744 | ₩3,778 | ₩3,463 | ₩3,596 | -3.93% | 69.5만 |
|---|
| 2026.03.12 | ₩4,051 | ₩4,051 | ₩3,677 | ₩3,737 | -7.76% | 67.9만 |
|---|
| 2026.03.11 | ₩4,091 | ₩4,161 | ₩3,891 | ₩4,038 | -1.31% | 54.4만 |
|---|
| 2026.03.10 | ₩4,198 | ₩4,345 | ₩4,051 | ₩4,171 | -0.64% | 62.6만 |
|---|
| 2026.03.09 | ₩3,944 | ₩4,131 | ₩3,677 | ₩4,064 | +3.05% | 101.6만 |
|---|
| 2026.03.06 | ₩4,211 | ₩4,466 | ₩4,171 | ₩4,252 | +0.95% | 60.3만 |
|---|
| 2026.03.05 | ₩4,359 | ₩4,425 | ₩4,118 | ₩4,345 | -0.31% | 66.1만 |
|---|
| 2026.03.04 | ₩4,679 | ₩4,733 | ₩4,305 | ₩4,365 | -6.71% | 93.4만 |
|---|
| 2026.03.03 | ₩4,773 | ₩4,800 | ₩4,305 | ₩4,626 | -3.08% | 151.2만 |
|---|
| 2026.03.02 | ₩5,348 | ₩5,348 | ₩5,014 | ₩5,187 | -3.00% | 201만 |
|---|
| 2026.02.27 | ₩5,147 | ₩5,428 | ₩5,000 | ₩5,081 | -1.30% | 186.1만 |
|---|
| 2026.02.26 | ₩5,268 | ₩5,455 | ₩4,974 | ₩5,107 | -3.05% | 177.9만 |
|---|
| 2026.02.25 | ₩4,880 | ₩5,909 | ₩4,773 | ₩5,174 | +6.03% | 487.5만 |
|---|
| 2026.02.24 | ₩4,653 | ₩4,893 | ₩4,318 | ₩4,693 | +0.86% | 149.4만 |
|---|
| 2026.02.23 | ₩4,412 | ₩5,174 | ₩4,399 | ₩4,773 | +8.18% | 423.7만 |
|---|
| 2026.02.20 | ₩5,368 | ₩5,482 | ₩4,051 | ₩4,359 | -18.80% | 728.9만 |
|---|
| 2026.02.19 | ₩3,556 | ₩5,442 | ₩3,369 | ₩4,840 | +36.09% | 1150.4만 |
|---|
| 2026.02.18 | ₩3,235 | ₩3,677 | ₩3,209 | ₩3,530 | +9.09% | 115.2만 |
|---|
| 2026.02.17 | ₩3,222 | ₩3,276 | ₩2,955 | ₩3,209 | -0.41% | 134.8만 |
|---|
| 2026.02.13 | ₩3,088 | ₩3,744 | ₩3,050 | ₩3,516 | +13.85% | 202.3만 |
|---|
| 2026.02.12 | ₩3,409 | ₩3,409 | ₩2,888 | ₩2,995 | -12.16% | 127.7만 |
|---|
| 2026.02.11 | ₩3,543 | ₩3,857 | ₩3,276 | ₩3,490 | -1.51% | 277만 |
|---|
| 2026.02.10 | ₩3,663 | ₩3,663 | ₩3,075 | ₩3,222 | -12.04% | 230.2만 |
|---|
| 2026.02.09 | ₩4,332 | ₩4,345 | ₩3,650 | ₩3,770 | -12.96% | 229.3만 |
|---|
| 2026.02.06 | ₩3,971 | ₩4,746 | ₩3,944 | ₩4,292 | +8.08% | 223.5만 |
|---|
| 2026.02.05 | ₩4,452 | ₩4,813 | ₩4,064 | ₩4,078 | -8.41% | 239.8만 |
|---|
| 2026.02.04 | ₩5,040 | ₩5,187 | ₩4,332 | ₩4,907 | -2.65% | 377.7만 |
|---|
| 2026.02.03 | ₩5,816 | ₩5,883 | ₩5,107 | ₩5,187 | -10.80% | 508.1만 |
|---|
| 2026.02.02 | ₩5,709 | ₩6,364 | ₩5,161 | ₩5,214 | -8.67% | 693.1만 |
|---|
| 2026.01.30 | ₩6,163 | ₩7,059 | ₩4,412 | ₩4,920 | -20.17% | 840.5만 |
|---|
| 2026.01.29 | ₩9,840 | ₩9,920 | ₩6,778 | ₩7,554 | -23.23% | 2147.5만 |
|---|
| 2026.01.28 | ₩6,270 | ₩9,493 | ₩5,883 | ₩8,557 | +36.46% | 3417.9만 |
|---|
| 2026.01.27 | ₩6,966 | ₩6,966 | ₩5,442 | ₩6,297 | -9.60% | 2210.3만 |
|---|
| 2026.01.26 | ₩6,204 | ₩7,474 | ₩5,201 | ₩5,442 | -12.28% | 6681.3만 |
|---|
| 2026.01.23 | ₩6,418 | ₩7,594 | ₩3,766 | ₩4,145 | -35.42% | 3784.5만 |
|---|
| 2026.01.22 | ₩2,861 | ₩6,979 | ₩2,741 | ₩5,548 | +93.93% | 1.5억 |
|---|
| 2026.01.21 | ₩1,337 | ₩3,784 | ₩1,337 | ₩3,022 | +126.00% | 1.7억 |
|---|
| 2026.01.20 | ₩1,337 | ₩1,337 | ₩1,274 | ₩1,310 | -2.00% | 26.5만 |
|---|
| 2026.01.16 | ₩1,257 | ₩1,297 | ₩1,230 | ₩1,230 | -2.13% | 10.3만 |
|---|
| 2026.01.15 | ₩1,278 | ₩1,317 | ₩1,243 | ₩1,257 | -1.67% | 14만 |
|---|
| 2026.01.14 | ₩1,337 | ₩1,337 | ₩1,222 | ₩1,263 | -5.50% | 22만 |
|---|
| 2026.01.13 | ₩1,310 | ₩1,326 | ₩1,290 | ₩1,293 | -1.33% | 13.2만 |
|---|
| 2026.01.12 | ₩1,324 | ₩1,337 | ₩1,286 | ₩1,326 | +0.20% | 49.2만 |
|---|
| 2026.01.09 | ₩1,337 | ₩1,337 | ₩1,273 | ₩1,288 | -3.70% | 9만 |
|---|
| 2026.01.08 | ₩1,324 | ₩1,365 | ₩1,297 | ₩1,310 | -1.01% | 8.9만 |
|---|
| 2026.01.07 | ₩1,364 | ₩1,377 | ₩1,297 | ₩1,310 | -3.92% | 16만 |
|---|
| 2026.01.06 | ₩1,350 | ₩1,364 | ₩1,310 | ₩1,337 | -0.99% | 30.3만 |
|---|
| 2026.01.05 | ₩1,324 | ₩1,404 | ₩1,324 | ₩1,337 | +1.01% | 22.1만 |
|---|
| 2026.01.02 | ₩1,431 | ₩1,444 | ₩1,297 | ₩1,305 | -8.79% | 21.2만 |
|---|
| 2025.12.31 | ₩1,404 | ₩1,404 | ₩1,310 | ₩1,350 | -3.81% | 9.3만 |
|---|
| 2025.12.30 | ₩1,390 | ₩1,495 | ₩1,364 | ₩1,404 | +0.96% | 10.7만 |
|---|
| 2025.12.29 | ₩1,377 | ₩1,417 | ₩1,317 | ₩1,390 | +0.97% | 19.8만 |
|---|
| 2025.12.26 | ₩1,457 | ₩1,457 | ₩1,290 | ₩1,310 | -10.09% | 25.9만 |
|---|
| 2025.12.24 | ₩1,404 | ₩1,495 | ₩1,390 | ₩1,431 | +1.90% | 4.7만 |
|---|
| 2025.12.23 | ₩1,484 | ₩1,511 | ₩1,390 | ₩1,390 | -6.31% | 11.3만 |
|---|
| 2025.12.22 | ₩1,404 | ₩1,604 | ₩1,404 | ₩1,484 | +5.71% | 48.1만 |
|---|
| 2025.12.19 | ₩1,390 | ₩1,444 | ₩1,352 | ₩1,390 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩1,444 | ₩1,444 | ₩1,350 | ₩1,390 | -3.70% | 11.8만 |
|---|
| 2025.12.17 | ₩1,444 | ₩1,471 | ₩1,389 | ₩1,390 | -3.70% | 22.9만 |
|---|
| 2025.12.16 | ₩1,484 | ₩1,578 | ₩1,404 | ₩1,471 | -0.90% | 13.8만 |
|---|
| 2025.12.15 | ₩1,591 | ₩1,591 | ₩1,471 | ₩1,497 | -5.88% | 10.8만 |
|---|
| 2025.12.12 | ₩1,604 | ₩1,604 | ₩1,538 | ₩1,578 | -1.67% | 12.6만 |
|---|
| 2025.12.11 | ₩1,604 | ₩1,618 | ₩1,551 | ₩1,591 | -0.83% | 10.8만 |
|---|
| 2025.12.10 | ₩1,644 | ₩1,658 | ₩1,604 | ₩1,631 | -0.81% | 12.1만 |
|---|
| 2025.12.09 | ₩1,671 | ₩1,685 | ₩1,631 | ₩1,685 | +0.80% | 6.1만 |
|---|
| 2025.12.08 | ₩1,778 | ₩1,778 | ₩1,604 | ₩1,604 | -9.77% | 19.1만 |
|---|
| 2025.12.05 | ₩1,765 | ₩1,792 | ₩1,685 | ₩1,725 | -2.27% | 19.5만 |
|---|
| 2025.12.04 | ₩1,792 | ₩1,805 | ₩1,725 | ₩1,751 | -2.24% | 19.9만 |
|---|
| 2025.12.03 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,765 | -2.94% | 12.4만 |
|---|
| 2025.12.02 | ₩1,858 | ₩1,858 | ₩1,778 | ₩1,792 | -3.60% | 15.5만 |
|---|
| 2025.12.01 | ₩1,872 | ₩1,899 | ₩1,818 | ₩1,832 | -2.14% | 20만 |
|---|
| 2025.11.28 | ₩1,899 | ₩1,985 | ₩1,778 | ₩1,778 | -6.34% | 53.9만 |
|---|
| 2025.11.26 | ₩2,032 | ₩2,046 | ₩1,952 | ₩2,019 | -0.66% | 5.5만 |
|---|
| 2025.11.25 | ₩2,019 | ₩2,079 | ₩2,005 | ₩2,005 | -0.66% | 3.5만 |
|---|
| 2025.11.24 | ₩2,206 | ₩2,217 | ₩1,952 | ₩2,005 | -9.09% | 25.3만 |
|---|
| 2025.11.21 | ₩2,246 | ₩2,353 | ₩2,169 | ₩2,246 | 0.00% | 15.2만 |
|---|
| 2025.11.20 | ₩2,353 | ₩2,407 | ₩2,099 | ₩2,300 | -2.27% | 16.6만 |
|---|
| 2025.11.19 | ₩2,126 | ₩2,405 | ₩2,102 | ₩2,326 | +9.43% | 20.4만 |
|---|
| 2025.11.18 | ₩2,005 | ₩2,139 | ₩1,965 | ₩2,112 | +5.33% | 13.8만 |
|---|
| 2025.11.17 | ₩2,059 | ₩2,259 | ₩1,885 | ₩2,059 | 0.00% | 56.9만 |
|---|
| 2025.11.14 | ₩1,738 | ₩2,099 | ₩1,738 | ₩2,072 | +19.23% | 226.8만 |
|---|
| 2025.11.13 | ₩1,858 | ₩1,878 | ₩1,725 | ₩1,792 | -3.60% | 18.4만 |
|---|
| 2025.11.12 | ₩1,912 | ₩1,939 | ₩1,818 | ₩1,885 | -1.40% | 11.9만 |
|---|
| 2025.11.11 | ₩2,193 | ₩2,193 | ₩1,858 | ₩1,899 | -13.41% | 27.1만 |
|---|
| 2025.11.10 | ₩1,979 | ₩2,325 | ₩1,965 | ₩2,219 | +12.16% | 33.6만 |
|---|
| 2025.11.07 | ₩2,072 | ₩2,086 | ₩1,939 | ₩2,005 | -3.23% | 14.5만 |
|---|
| 2025.11.06 | ₩2,086 | ₩2,273 | ₩2,079 | ₩2,086 | 0.00% | 8.5만 |
|---|
| 2025.11.05 | ₩2,206 | ₩2,233 | ₩2,059 | ₩2,126 | -3.64% | 12.5만 |
|---|
| 2025.11.04 | ₩2,273 | ₩2,380 | ₩2,219 | ₩2,246 | -1.18% | 13.5만 |
|---|
| 2025.11.03 | ₩2,447 | ₩2,500 | ₩2,326 | ₩2,380 | -2.73% | 11.6만 |
|---|
| 2025.10.31 | ₩2,527 | ₩2,580 | ₩2,473 | ₩2,493 | -1.32% | 10.5만 |
|---|
| 2025.10.30 | ₩2,781 | ₩2,808 | ₩2,407 | ₩2,567 | -7.69% | 33.9만 |
|---|
| 2025.10.29 | ₩2,875 | ₩2,899 | ₩2,721 | ₩2,741 | -4.65% | 9.5만 |
|---|
| 2025.10.28 | ₩2,687 | ₩2,888 | ₩2,687 | ₩2,861 | +6.47% | 16.1만 |
|---|
| 2025.10.27 | ₩2,834 | ₩2,928 | ₩2,727 | ₩2,768 | -2.36% | 26.2만 |
|---|
| 2025.10.24 | ₩2,968 | ₩3,048 | ₩2,828 | ₩2,875 | -3.15% | 23.8만 |
|---|
| 2025.10.23 | ₩2,941 | ₩3,142 | ₩2,941 | ₩3,062 | +4.09% | 24만 |
|---|
| 2025.10.22 | ₩3,342 | ₩3,449 | ₩3,048 | ₩3,142 | -6.00% | 56.3만 |
|---|
| 2025.10.21 | ₩3,476 | ₩3,528 | ₩3,276 | ₩3,356 | -3.46% | 42.8만 |
|---|
| 2025.10.20 | ₩3,596 | ₩3,677 | ₩3,503 | ₩3,530 | -1.86% | 30.6만 |
|---|
| 2025.10.17 | ₩3,703 | ₩3,784 | ₩3,483 | ₩3,516 | -5.05% | 38.6만 |
|---|
| 2025.10.16 | ₩3,851 | ₩4,051 | ₩3,757 | ₩3,797 | -1.39% | 37.9만 |
|---|
| 2025.10.15 | ₩4,305 | ₩4,318 | ₩3,677 | ₩3,851 | -10.56% | 129만 |
|---|
| 2025.10.14 | ₩4,572 | ₩4,572 | ₩4,198 | ₩4,252 | -7.02% | 203.6만 |
|---|
| 2025.10.13 | ₩5,054 | ₩6,618 | ₩4,880 | ₩5,575 | +10.32% | 2482.7만 |
|---|
| 2025.10.10 | ₩4,332 | ₩4,399 | ₩4,171 | ₩4,225 | -2.47% | 22.5만 |
|---|