시장 데이터를 불러오는 중
전체 종목
니오코프 디벨롭먼츠 과거 주가
NioCorp Developments Ltd. - Common Stock · NB · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NioCorp Developments Ltd. - Common Stock · NB · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,628 | ₩4,641 | ₩4,493 | ₩4,520 | -2.32% | 169.9만 |
| 2026.10.08 | ₩4,574 | ₩4,628 | ₩4,467 | ₩4,574 | 0.00% | 282.9만 |
| 2026.10.07 | ₩4,601 | ₩4,721 | ₩4,534 | ₩4,628 | +0.58% | 206.5만 |
| 2026.10.06 | ₩4,695 | ₩4,762 | ₩4,628 | ₩4,721 | +0.57% | 208만 |
| 2026.10.05 | ₩4,668 | ₩4,715 | ₩4,560 | ₩4,641 | -0.57% | 220.2만 |
| 2026.10.02 | ₩4,735 | ₩4,748 | ₩4,601 | ₩4,654 | -1.70% | 199.9만 |
| 2026.10.01 | ₩4,829 | ₩4,829 | ₩4,587 | ₩4,601 | -4.72% | 258.1만 |
| 2026.09.30 | ₩4,775 | ₩4,949 | ₩4,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,829 |
| +1.12% |
| 274.7만 |
| 2026.09.29 | ₩4,695 | ₩4,735 | ₩4,601 | ₩4,681 | -0.29% | 206.2만 |
|---|
| 2026.09.28 | ₩4,728 | ₩4,742 | ₩4,574 | ₩4,654 | -1.56% | 282.3만 |
|---|
| 2026.09.25 | ₩4,775 | ₩4,876 | ₩4,681 | ₩4,748 | -0.56% | 158만 |
|---|
| 2026.09.24 | ₩4,708 | ₩4,795 | ₩4,628 | ₩4,748 | +0.85% | 212.8만 |
|---|
| 2026.09.23 | ₩4,976 | ₩4,976 | ₩4,708 | ₩4,708 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,043 | ₩5,063 | ₩4,896 | ₩5,003 | -0.80% | 197.7만 |
|---|
| 2026.09.21 | ₩4,990 | ₩5,110 | ₩4,889 | ₩4,990 | 0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,976 | ₩5,003 | ₩4,735 | ₩4,802 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,896 | ₩4,970 | ₩4,815 | ₩4,896 | 0.00% | 179.6만 |
|---|
| 2026.09.16 | ₩4,829 | ₩4,869 | ₩4,567 | ₩4,695 | -2.78% | 291.3만 |
|---|
| 2026.09.15 | ₩4,856 | ₩4,923 | ₩4,708 | ₩4,775 | -1.66% | 250.2만 |
|---|
| 2026.09.14 | ₩5,030 | ₩5,030 | ₩4,869 | ₩4,869 | -3.20% | 232.7만 |
|---|
| 2026.09.11 | ₩5,204 | ₩5,242 | ₩5,097 | ₩5,104 | -1.93% | 239.8만 |
|---|
| 2026.09.10 | ₩5,365 | ₩5,405 | ₩5,097 | ₩5,110 | -4.75% | 346.1만 |
|---|
| 2026.09.09 | ₩5,513 | ₩5,647 | ₩5,379 | ₩5,419 | -1.70% | 249.8만 |
|---|
| 2026.09.08 | ₩5,540 | ₩5,807 | ₩5,499 | ₩5,526 | -0.24% | 285.8만 |
|---|
| 2026.09.04 | ₩5,593 | ₩5,748 | ₩5,479 | ₩5,540 | -0.96% | 170.1만 |
|---|
| 2026.09.03 | ₩5,620 | ₩5,660 | ₩5,451 | ₩5,499 | -2.15% | 213.4만 |
|---|
| 2026.09.02 | ₩5,412 | ₩5,607 | ₩5,352 | ₩5,553 | +2.60% | 211.6만 |
|---|
| 2026.09.01 | ₩5,419 | ₩5,533 | ₩5,326 | ₩5,365 | -0.99% | 252.3만 |
|---|
| 2026.08.31 | ₩5,540 | ₩5,647 | ₩5,540 | ₩5,620 | +1.45% | 239만 |
|---|
| 2026.08.28 | ₩5,862 | ₩5,949 | ₩5,526 | ₩5,540 | -5.49% | 291.1만 |
|---|
| 2026.08.27 | ₩5,848 | ₩5,982 | ₩5,794 | ₩5,862 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,969 | ₩6,210 | ₩5,748 | ₩5,808 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,748 | ₩6,116 | ₩5,674 | ₩5,996 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,083 | ₩6,157 | ₩5,687 | ₩5,701 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,942 | ₩6,251 | ₩5,888 | ₩6,224 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,969 | ₩5,996 | ₩5,607 | ₩5,754 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,170 | ₩6,224 | ₩5,915 | ₩5,982 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,251 | ₩6,411 | ₩6,002 | ₩6,076 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,800 | ₩6,827 | ₩6,398 | ₩6,452 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,787 | ₩7,116 | ₩6,774 | ₩6,854 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,975 | ₩7,230 | ₩6,841 | ₩6,868 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,324 | ₩6,982 | ₩7,002 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,337 | ₩7,471 | ₩7,049 | ₩7,189 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,337 | ₩7,558 | ₩7,189 | ₩7,310 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,149 | ₩7,350 | ₩7,042 | ₩7,189 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,626 | ₩7,069 | ₩6,546 | ₩6,787 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,961 | ₩7,136 | ₩6,700 | ₩6,733 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,251 | ₩7,230 | ₩6,136 | ₩6,961 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,701 | ₩6,022 | ₩5,591 | ₩5,982 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,768 | ₩5,942 | ₩5,580 | ₩5,707 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,285 | ₩5,821 | ₩5,274 | ₩5,768 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,365 | ₩5,485 | ₩5,124 | ₩5,177 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,553 | ₩5,566 | ₩5,198 | ₩5,405 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,593 | ₩5,781 | ₩5,405 | ₩5,620 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,768 | ₩5,794 | ₩5,526 | ₩5,553 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,875 | ₩6,036 | ₩5,815 | ₩5,848 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,969 | ₩6,130 | ₩5,908 | ₩6,009 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,862 | ₩6,002 | ₩5,769 | ₩5,976 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,714 | ₩5,855 | ₩5,486 | ₩5,714 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,781 | ₩5,875 | ₩5,580 | ₩5,714 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,237 | ₩6,237 | ₩5,828 | ₩5,862 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,505 | ₩6,666 | ₩6,210 | ₩6,371 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,969 | ₩6,599 | ₩5,922 | ₩6,505 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,036 | ₩6,083 | ₩5,714 | ₩5,768 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,123 | ₩6,304 | ₩6,067 | ₩6,197 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,291 | ₩6,331 | ₩6,029 | ₩6,130 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,821 | ₩6,358 | ₩5,741 | ₩6,264 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,210 | ₩6,291 | ₩5,855 | ₩5,955 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,358 | ₩6,505 | ₩6,304 | ₩6,331 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,599 | ₩6,707 | ₩6,204 | ₩6,358 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,438 | ₩6,713 | ₩6,391 | ₩6,465 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,170 | ₩6,686 | ₩6,157 | ₩6,465 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩6,009 | ₩6,157 | ₩5,741 | ₩6,130 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,036 | ₩6,237 | ₩5,996 | ₩6,103 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,237 | ₩6,358 | ₩5,969 | ₩6,170 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,479 | ₩6,559 | ₩6,076 | ₩6,197 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,613 | ₩6,881 | ₩6,539 | ₩6,586 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,049 | ₩7,176 | ₩6,914 | ₩6,975 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,176 | ₩7,243 | ₩6,928 | ₩7,122 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,961 | ₩7,243 | ₩6,935 | ₩6,961 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,216 | ₩7,337 | ₩6,935 | ₩6,961 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,578 | ₩7,733 | ₩7,230 | ₩7,243 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,324 | ₩7,525 | ₩7,109 | ₩7,243 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,559 | ₩7,283 | ₩6,546 | ₩7,270 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,599 | ₩6,800 | ₩6,391 | ₩6,492 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,988 | ₩7,136 | ₩6,398 | ₩6,693 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,122 | ₩7,136 | ₩6,619 | ₩6,693 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,699 | ₩7,699 | ₩6,868 | ₩6,881 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,672 | ₩7,994 | ₩7,525 | ₩7,900 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,236 | ₩8,276 | ₩7,759 | ₩7,780 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,249 | ₩8,558 | ₩8,128 | ₩8,450 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,552 | ₩8,336 | ₩7,377 | ₩8,222 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,954 | ₩7,981 | ₩7,578 | ₩7,739 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,645 | ₩8,162 | ₩7,525 | ₩7,994 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,672 | ₩7,827 | ₩7,525 | ₩7,686 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,417 | ₩7,860 | ₩7,404 | ₩7,793 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,109 | ₩7,337 | ₩7,015 | ₩7,243 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,988 | ₩7,404 | ₩6,921 | ₩7,136 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,707 | ₩7,069 | ₩6,532 | ₩6,988 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,700 | ₩6,720 | ₩6,257 | ₩6,505 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,391 | ₩7,391 | ₩6,639 | ₩6,774 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,605 | ₩7,733 | ₩7,283 | ₩7,324 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,914 | ₩7,988 | ₩7,518 | ₩7,860 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,102 | ₩8,182 | ₩7,820 | ₩7,981 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,048 | ₩8,249 | ₩7,786 | ₩8,222 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,061 | ₩8,382 | ₩7,793 | ₩8,222 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,236 | ₩8,397 | ₩7,981 | ₩8,169 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,678 | ₩8,752 | ₩7,967 | ₩8,034 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩8,008 | ₩8,638 | ₩7,780 | ₩8,584 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,209 | ₩8,236 | ₩7,759 | ₩7,914 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,115 | ₩8,403 | ₩7,880 | ₩8,102 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,887 | ₩8,222 | ₩7,666 | ₩8,115 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,525 | ₩8,115 | ₩7,525 | ₩8,008 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,592 | ₩7,605 | ₩7,230 | ₩7,485 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,645 | ₩7,860 | ₩7,404 | ₩7,578 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,458 | ₩8,209 | ₩7,458 | ₩7,941 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,806 | ₩7,847 | ₩7,297 | ₩7,592 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,504 | ₩8,517 | ₩7,578 | ₩7,686 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,450 | ₩8,745 | ₩8,269 | ₩8,638 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,464 | ₩8,571 | ₩8,034 | ₩8,249 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,276 | ₩8,692 | ₩8,236 | ₩8,584 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,209 | ₩8,665 | ₩8,088 | ₩8,343 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,034 | ₩8,102 | ₩7,525 | ₩7,887 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,814 | ₩7,967 | ₩6,800 | ₩7,927 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,042 | ₩7,096 | ₩6,660 | ₩6,693 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,425 | ₩7,015 | ₩6,277 | ₩6,894 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,707 | ₩6,955 | ₩6,411 | ₩6,465 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,572 | ₩6,814 | ₩6,452 | ₩6,653 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,707 | ₩6,814 | ₩6,344 | ₩6,546 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,559 | ₩6,559 | ₩5,989 | ₩6,157 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,264 | ₩6,733 | ₩6,197 | ₩6,626 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,768 | ₩6,277 | ₩5,768 | ₩6,210 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,170 | ₩6,284 | ₩6,022 | ₩6,090 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,741 | ₩6,036 | ₩5,694 | ₩5,982 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,116 | ₩6,143 | ₩5,566 | ₩5,620 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,063 | ₩6,157 | ₩5,982 | ₩6,076 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,264 | ₩6,284 | ₩6,056 | ₩6,130 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,344 | ₩6,479 | ₩6,244 | ₩6,344 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,197 | ₩6,277 | ₩5,949 | ₩6,130 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,056 | ₩6,378 | ₩5,942 | ₩6,264 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,929 | ₩6,090 | ₩5,687 | ₩5,942 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,157 | ₩6,183 | ₩5,674 | ₩5,929 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,572 | ₩6,633 | ₩6,385 | ₩6,438 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,572 | ₩6,693 | ₩6,438 | ₩6,680 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,371 | ₩6,646 | ₩6,291 | ₩6,626 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,438 | ₩6,593 | ₩6,209 | ₩6,344 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,492 | ₩6,572 | ₩6,197 | ₩6,425 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,519 | ₩6,747 | ₩6,440 | ₩6,720 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,492 | ₩6,733 | ₩6,217 | ₩6,613 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,170 | ₩6,385 | ₩5,982 | ₩6,371 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,438 | ₩6,686 | ₩6,264 | ₩6,398 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,894 | ₩6,948 | ₩6,391 | ₩6,626 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,028 | ₩7,230 | ₩6,888 | ₩6,988 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,082 | ₩7,256 | ₩6,908 | ₩6,961 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,988 | ₩7,627 | ₩6,841 | ₩7,511 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,431 | ₩7,479 | ₩7,042 | ₩7,109 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,605 | ₩7,766 | ₩7,243 | ₩7,552 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,431 | ₩7,686 | ₩7,122 | ₩7,431 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,109 | ₩7,451 | ₩6,988 | ₩7,243 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,136 | ₩7,645 | ₩6,975 | ₩7,444 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,417 | ₩7,498 | ₩6,988 | ₩7,163 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,377 | ₩7,478 | ₩7,122 | ₩7,431 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,538 | ₩7,659 | ₩7,337 | ₩7,538 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,511 | ₩7,753 | ₩7,176 | ₩7,444 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,511 | ₩8,102 | ₩7,297 | ₩7,780 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,155 | ₩8,182 | ₩7,424 | ₩7,511 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,370 | ₩8,517 | ₩7,780 | ₩8,142 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,383 | ₩8,437 | ₩8,158 | ₩8,236 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,927 | ₩8,477 | ₩7,739 | ₩8,397 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,048 | ₩8,142 | ₩7,713 | ₩8,001 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,544 | ₩8,678 | ₩7,659 | ₩7,699 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,993 | ₩10,155 | ₩8,531 | ₩8,947 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,558 | ₩10,181 | ₩8,490 | ₩10,060 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,397 | ₩8,866 | ₩8,209 | ₩8,262 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,356 | ₩8,705 | ₩7,645 | ₩7,914 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,134 | ₩9,255 | ₩7,833 | ₩8,658 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,966 | ₩10,033 | ₩9,492 | ₩9,792 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,107 | ₩10,221 | ₩8,853 | ₩9,912 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,932 | ₩10,972 | ₩8,947 | ₩9,054 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,663 | ₩10,798 | ₩10,033 | ₩10,328 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,651 | ₩10,207 | ₩8,651 | ₩9,765 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,020 | ₩9,456 | ₩8,041 | ₩8,611 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,531 | ₩9,188 | ₩8,383 | ₩8,799 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,484 | ₩9,040 | ₩8,262 | ₩8,866 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,960 | ₩9,014 | ₩8,383 | ₩8,531 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,933 | ₩9,604 | ₩8,544 | ₩9,134 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,698 | ₩9,792 | ₩8,853 | ₩8,933 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,692 | ₩9,356 | ₩8,450 | ₩9,255 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,772 | ₩9,000 | ₩8,397 | ₩8,450 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,732 | ₩8,972 | ₩8,450 | ₩8,638 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,517 | ₩9,282 | ₩8,450 | ₩8,879 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,705 | ₩8,987 | ₩8,437 | ₩8,692 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,182 | ₩8,464 | ₩8,041 | ₩8,437 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,256 | ₩8,034 | ₩7,176 | ₩7,981 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,988 | ₩7,163 | ₩6,894 | ₩7,109 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,256 | ₩7,297 | ₩6,975 | ₩7,002 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,377 | ₩7,686 | ₩7,109 | ₩7,203 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,209 | ₩8,222 | ₩7,578 | ₩7,632 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,954 | ₩8,249 | ₩7,739 | ₩8,182 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,632 | ₩8,410 | ₩7,525 | ₩7,941 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,713 | ₩7,860 | ₩7,538 | ₩7,632 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,243 | ₩7,762 | ₩7,230 | ₩7,686 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,189 | ₩7,485 | ₩7,028 | ₩7,297 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,605 | ₩7,853 | ₩7,042 | ₩7,082 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,498 | ₩7,739 | ₩7,324 | ₩7,538 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,383 | ₩8,544 | ₩7,592 | ₩7,605 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,678 | ₩8,853 | ₩8,048 | ₩8,289 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,423 | ₩8,866 | ₩8,048 | ₩8,719 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,947 | ₩8,947 | ₩8,081 | ₩8,490 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,745 | ₩9,061 | ₩8,625 | ₩8,947 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,094 | ₩9,121 | ₩8,625 | ₩8,893 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,376 | ₩9,510 | ₩8,692 | ₩8,732 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,061 | ₩9,322 | ₩7,914 | ₩9,282 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,175 | ₩8,262 | ₩7,814 | ₩8,142 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,659 | ₩8,229 | ₩7,659 | ₩8,034 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,169 | ₩8,222 | ₩7,619 | ₩7,632 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,075 | ₩8,457 | ₩8,021 | ₩8,397 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,820 | ₩8,182 | ₩7,766 | ₩7,954 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,417 | ₩7,780 | ₩7,176 | ₩7,739 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,055 | ₩7,632 | ₩7,055 | ₩7,592 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,908 | ₩7,069 | ₩6,747 | ₩6,955 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,316 | ₩8,625 | ₩6,988 | ₩6,995 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,102 | ₩8,705 | ₩7,941 | ₩8,169 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,391 | ₩7,981 | ₩7,377 | ₩7,820 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,780 | ₩7,860 | ₩7,243 | ₩7,471 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,015 | ₩8,303 | ₩6,988 | ₩7,887 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,102 | ₩8,289 | ₩7,149 | ₩7,283 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,155 | ₩8,672 | ₩8,088 | ₩8,236 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,397 | ₩8,397 | ₩7,873 | ₩8,021 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,517 | ₩8,705 | ₩8,155 | ₩8,410 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,444 | ₩8,336 | ₩7,216 | ₩8,262 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,383 | ₩8,719 | ₩7,672 | ₩7,914 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,490 | ₩8,678 | ₩8,048 | ₩8,148 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,061 | ₩8,732 | ₩8,061 | ₩8,417 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,872 | ₩9,885 | ₩8,670 | ₩8,759 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,529 | ₩10,663 | ₩9,617 | ₩9,885 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,395 | ₩10,945 | ₩9,818 | ₩10,677 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,100 | ₩10,476 | ₩9,738 | ₩10,181 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,617 | ₩10,556 | ₩9,564 | ₩10,234 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,194 | ₩10,194 | ₩9,188 | ₩9,805 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,891 | ₩12,032 | ₩10,757 | ₩11,079 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,804 | ₩12,139 | ₩10,462 | ₩10,556 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,771 | ₩12,068 | ₩10,207 | ₩11,347 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,790 | ₩12,206 | ₩11,200 | ₩11,301 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,750 | ₩13,141 | ₩11,233 | ₩13,024 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,730 | ₩11,991 | ₩10,663 | ₩10,878 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,333 | ₩13,386 | ₩11,039 | ₩11,133 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,090 | ₩15,264 | ₩12,206 | ₩12,997 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,545 | ₩16,545 | ₩13,681 | ₩15,653 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,533 | ₩16,874 | ₩13,427 | ₩15,184 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,203 | ₩15,331 | ₩13,225 | ₩13,936 | -1.88% | 1866.1만 |
|---|