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 | ₩4,616 | ₩4,630 | ₩4,482 | ₩4,509 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,563 | — | — |
| 2026.10.06 | — | — | — | ₩4,710 | — | — |
| 2026.10.05 | ₩4,656 | ₩4,703 | ₩4,549 | ₩4,630 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,723 | ₩4,737 | ₩4,589 | ₩4,643 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,817 | — | — |
| 2026.09.25 | ₩4,763 | ₩4,864 | ₩4,670 | ₩4,737 | -0.56% | 158만 |
| 2026.09.24 | ₩4,696 | ₩4,783 | ₩4,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,964 | ₩4,964 | ₩4,696 | ₩4,696 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,031 | ₩5,051 | ₩4,884 | ₩4,991 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,977 | ₩5,098 | ₩4,877 | ₩4,977 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,964 | ₩4,991 | ₩4,723 | ₩4,790 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,884 | ₩4,957 | ₩4,803 | ₩4,884 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,763 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,857 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,091 | — | — |
|---|
| 2026.08.27 | ₩5,834 | ₩5,968 | ₩5,780 | ₩5,847 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,954 | ₩6,195 | ₩5,733 | ₩5,794 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,733 | ₩6,101 | ₩5,660 | ₩5,981 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,068 | ₩6,141 | ₩5,673 | ₩5,687 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,927 | ₩6,235 | ₩5,874 | ₩6,208 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,954 | ₩5,981 | ₩5,593 | ₩5,740 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,155 | ₩6,208 | ₩5,901 | ₩5,968 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,235 | ₩6,396 | ₩5,988 | ₩6,061 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,784 | ₩6,810 | ₩6,382 | ₩6,436 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,770 | ₩7,098 | ₩6,757 | ₩6,837 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,958 | ₩7,212 | ₩6,824 | ₩6,851 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,252 | ₩7,306 | ₩6,964 | ₩6,984 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,319 | ₩7,453 | ₩7,031 | ₩7,172 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,319 | ₩7,540 | ₩7,172 | ₩7,292 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,132 | ₩7,332 | ₩7,025 | ₩7,172 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,610 | ₩7,051 | ₩6,529 | ₩6,770 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,944 | ₩7,118 | ₩6,683 | ₩6,717 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,235 | ₩7,212 | ₩6,121 | ₩6,944 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,687 | ₩6,008 | ₩5,577 | ₩5,968 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,753 | ₩5,927 | ₩5,566 | ₩5,693 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,272 | ₩5,807 | ₩5,261 | ₩5,753 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,352 | ₩5,471 | ₩5,111 | ₩5,165 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,539 | ₩5,553 | ₩5,185 | ₩5,392 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,580 | ₩5,767 | ₩5,392 | ₩5,606 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,753 | ₩5,780 | ₩5,513 | ₩5,539 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,860 | ₩6,021 | ₩5,800 | ₩5,834 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,954 | ₩6,115 | ₩5,894 | ₩5,994 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,847 | ₩5,988 | ₩5,755 | ₩5,961 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,700 | ₩5,840 | ₩5,472 | ₩5,700 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,767 | ₩5,860 | ₩5,566 | ₩5,700 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,222 | ₩6,222 | ₩5,814 | ₩5,847 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,489 | ₩6,650 | ₩6,195 | ₩6,356 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,954 | ₩6,583 | ₩5,907 | ₩6,489 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,021 | ₩6,068 | ₩5,700 | ₩5,753 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,108 | ₩6,289 | ₩6,052 | ₩6,182 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,275 | ₩6,315 | ₩6,014 | ₩6,115 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,807 | ₩6,342 | ₩5,727 | ₩6,249 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,195 | ₩6,275 | ₩5,840 | ₩5,941 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,342 | ₩6,489 | ₩6,289 | ₩6,315 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,583 | ₩6,690 | ₩6,188 | ₩6,342 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,422 | ₩6,697 | ₩6,376 | ₩6,449 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,155 | ₩6,670 | ₩6,141 | ₩6,449 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩5,994 | ₩6,141 | ₩5,727 | ₩6,115 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,021 | ₩6,222 | ₩5,981 | ₩6,088 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,222 | ₩6,342 | ₩5,954 | ₩6,155 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,463 | ₩6,543 | ₩6,061 | ₩6,182 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,596 | ₩6,864 | ₩6,523 | ₩6,570 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,031 | ₩7,158 | ₩6,897 | ₩6,958 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,158 | ₩7,225 | ₩6,911 | ₩7,105 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,944 | ₩7,225 | ₩6,918 | ₩6,944 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,198 | ₩7,319 | ₩6,918 | ₩6,944 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,560 | ₩7,714 | ₩7,212 | ₩7,225 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,306 | ₩7,506 | ₩7,091 | ₩7,225 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,543 | ₩7,265 | ₩6,529 | ₩7,252 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,583 | ₩6,784 | ₩6,376 | ₩6,476 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,971 | ₩7,118 | ₩6,382 | ₩6,677 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,105 | ₩7,118 | ₩6,603 | ₩6,677 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,680 | ₩7,680 | ₩6,851 | ₩6,864 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,653 | ₩7,975 | ₩7,506 | ₩7,881 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,215 | ₩8,256 | ₩7,740 | ₩7,760 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,229 | ₩8,537 | ₩8,108 | ₩8,429 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,533 | ₩8,316 | ₩7,359 | ₩8,202 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,934 | ₩7,961 | ₩7,560 | ₩7,720 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,627 | ₩8,142 | ₩7,506 | ₩7,975 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,653 | ₩7,807 | ₩7,506 | ₩7,667 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,399 | ₩7,841 | ₩7,386 | ₩7,774 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,091 | ₩7,319 | ₩6,998 | ₩7,225 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,971 | ₩7,386 | ₩6,904 | ₩7,118 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,690 | ₩7,051 | ₩6,516 | ₩6,971 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,683 | ₩6,703 | ₩6,242 | ₩6,489 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,372 | ₩7,372 | ₩6,623 | ₩6,757 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,587 | ₩7,714 | ₩7,265 | ₩7,306 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,894 | ₩7,968 | ₩7,500 | ₩7,841 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,082 | ₩8,162 | ₩7,801 | ₩7,961 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,028 | ₩8,229 | ₩7,767 | ₩8,202 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,041 | ₩8,361 | ₩7,774 | ₩8,202 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,215 | ₩8,376 | ₩7,961 | ₩8,148 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,657 | ₩8,731 | ₩7,948 | ₩8,015 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩7,988 | ₩8,617 | ₩7,760 | ₩8,563 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,189 | ₩8,215 | ₩7,740 | ₩7,894 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,095 | ₩8,383 | ₩7,861 | ₩8,082 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,867 | ₩8,202 | ₩7,647 | ₩8,095 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,506 | ₩8,095 | ₩7,506 | ₩7,988 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,573 | ₩7,587 | ₩7,212 | ₩7,466 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,627 | ₩7,841 | ₩7,386 | ₩7,560 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,439 | ₩8,189 | ₩7,439 | ₩7,921 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,787 | ₩7,827 | ₩7,279 | ₩7,573 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,483 | ₩8,496 | ₩7,560 | ₩7,667 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,429 | ₩8,724 | ₩8,249 | ₩8,617 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,443 | ₩8,550 | ₩8,015 | ₩8,229 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,256 | ₩8,670 | ₩8,215 | ₩8,563 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,189 | ₩8,644 | ₩8,068 | ₩8,322 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,015 | ₩8,082 | ₩7,506 | ₩7,867 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,797 | ₩7,948 | ₩6,784 | ₩7,908 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,025 | ₩7,078 | ₩6,643 | ₩6,677 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,409 | ₩6,998 | ₩6,262 | ₩6,877 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,690 | ₩6,938 | ₩6,396 | ₩6,449 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,556 | ₩6,797 | ₩6,436 | ₩6,637 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,690 | ₩6,797 | ₩6,329 | ₩6,529 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,543 | ₩6,543 | ₩5,974 | ₩6,141 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,249 | ₩6,717 | ₩6,182 | ₩6,610 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,753 | ₩6,262 | ₩5,753 | ₩6,195 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,155 | ₩6,269 | ₩6,008 | ₩6,075 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,727 | ₩6,021 | ₩5,680 | ₩5,968 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,101 | ₩6,128 | ₩5,553 | ₩5,606 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,048 | ₩6,141 | ₩5,968 | ₩6,061 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,249 | ₩6,269 | ₩6,041 | ₩6,115 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,329 | ₩6,463 | ₩6,228 | ₩6,329 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,182 | ₩6,262 | ₩5,934 | ₩6,115 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,041 | ₩6,362 | ₩5,927 | ₩6,249 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,914 | ₩6,075 | ₩5,673 | ₩5,927 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,141 | ₩6,168 | ₩5,660 | ₩5,914 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,556 | ₩6,616 | ₩6,369 | ₩6,422 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,556 | ₩6,677 | ₩6,422 | ₩6,663 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,356 | ₩6,630 | ₩6,275 | ₩6,610 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,422 | ₩6,576 | ₩6,194 | ₩6,329 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,476 | ₩6,556 | ₩6,182 | ₩6,409 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,503 | ₩6,730 | ₩6,424 | ₩6,703 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,476 | ₩6,717 | ₩6,202 | ₩6,596 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,155 | ₩6,369 | ₩5,968 | ₩6,356 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,422 | ₩6,670 | ₩6,249 | ₩6,382 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,877 | ₩6,931 | ₩6,376 | ₩6,610 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,011 | ₩7,212 | ₩6,871 | ₩6,971 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,065 | ₩7,239 | ₩6,891 | ₩6,944 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,971 | ₩7,608 | ₩6,824 | ₩7,493 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,413 | ₩7,461 | ₩7,025 | ₩7,091 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,587 | ₩7,747 | ₩7,225 | ₩7,533 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,413 | ₩7,667 | ₩7,105 | ₩7,413 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,091 | ₩7,433 | ₩6,971 | ₩7,225 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,118 | ₩7,627 | ₩6,958 | ₩7,426 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,399 | ₩7,479 | ₩6,971 | ₩7,145 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,359 | ₩7,459 | ₩7,105 | ₩7,413 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,520 | ₩7,640 | ₩7,319 | ₩7,520 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,493 | ₩7,734 | ₩7,158 | ₩7,426 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,493 | ₩8,082 | ₩7,279 | ₩7,760 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,135 | ₩8,162 | ₩7,406 | ₩7,493 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,349 | ₩8,496 | ₩7,760 | ₩8,122 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,363 | ₩8,416 | ₩8,138 | ₩8,215 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,908 | ₩8,456 | ₩7,720 | ₩8,376 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,028 | ₩8,122 | ₩7,694 | ₩7,981 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,523 | ₩8,657 | ₩7,640 | ₩7,680 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,968 | ₩10,130 | ₩8,510 | ₩8,925 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,537 | ₩10,155 | ₩8,470 | ₩10,035 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,376 | ₩8,844 | ₩8,189 | ₩8,242 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,336 | ₩8,684 | ₩7,627 | ₩7,894 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,112 | ₩9,232 | ₩7,814 | ₩8,637 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,941 | ₩10,008 | ₩9,469 | ₩9,767 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,085 | ₩10,196 | ₩8,831 | ₩9,888 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,905 | ₩10,945 | ₩8,925 | ₩9,032 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,637 | ₩10,771 | ₩10,008 | ₩10,303 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,630 | ₩10,182 | ₩8,630 | ₩9,741 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩8,998 | ₩9,433 | ₩8,021 | ₩8,590 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,510 | ₩9,165 | ₩8,363 | ₩8,777 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,463 | ₩9,018 | ₩8,242 | ₩8,844 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,938 | ₩8,991 | ₩8,363 | ₩8,510 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,911 | ₩9,580 | ₩8,523 | ₩9,112 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,674 | ₩9,767 | ₩8,831 | ₩8,911 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,670 | ₩9,333 | ₩8,429 | ₩9,232 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,751 | ₩8,978 | ₩8,376 | ₩8,429 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,710 | ₩8,950 | ₩8,429 | ₩8,617 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,496 | ₩9,259 | ₩8,429 | ₩8,858 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,684 | ₩8,965 | ₩8,416 | ₩8,670 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,162 | ₩8,443 | ₩8,021 | ₩8,416 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,239 | ₩8,015 | ₩7,158 | ₩7,961 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,971 | ₩7,145 | ₩6,877 | ₩7,091 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,239 | ₩7,279 | ₩6,958 | ₩6,984 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,359 | ₩7,667 | ₩7,091 | ₩7,185 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,189 | ₩8,202 | ₩7,560 | ₩7,613 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,934 | ₩8,229 | ₩7,720 | ₩8,162 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,613 | ₩8,389 | ₩7,506 | ₩7,921 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,694 | ₩7,841 | ₩7,520 | ₩7,613 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,225 | ₩7,743 | ₩7,212 | ₩7,667 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,172 | ₩7,466 | ₩7,011 | ₩7,279 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,587 | ₩7,834 | ₩7,025 | ₩7,065 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,479 | ₩7,720 | ₩7,306 | ₩7,520 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,363 | ₩8,523 | ₩7,573 | ₩7,587 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,657 | ₩8,831 | ₩8,028 | ₩8,269 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,403 | ₩8,844 | ₩8,028 | ₩8,697 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,925 | ₩8,925 | ₩8,062 | ₩8,470 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,724 | ₩9,038 | ₩8,603 | ₩8,925 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,072 | ₩9,098 | ₩8,603 | ₩8,871 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,353 | ₩9,486 | ₩8,670 | ₩8,710 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,041 | ₩9,299 | ₩7,894 | ₩9,259 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,155 | ₩8,242 | ₩7,795 | ₩8,122 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,640 | ₩8,209 | ₩7,640 | ₩8,015 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,148 | ₩8,202 | ₩7,600 | ₩7,613 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,055 | ₩8,436 | ₩8,001 | ₩8,376 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,801 | ₩8,162 | ₩7,747 | ₩7,934 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,399 | ₩7,760 | ₩7,158 | ₩7,720 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,038 | ₩7,613 | ₩7,038 | ₩7,573 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,891 | ₩7,051 | ₩6,730 | ₩6,938 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,296 | ₩8,603 | ₩6,971 | ₩6,978 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,082 | ₩8,684 | ₩7,921 | ₩8,148 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,372 | ₩7,961 | ₩7,359 | ₩7,801 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,760 | ₩7,841 | ₩7,225 | ₩7,453 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩6,998 | ₩8,282 | ₩6,971 | ₩7,867 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,082 | ₩8,269 | ₩7,132 | ₩7,265 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,135 | ₩8,650 | ₩8,068 | ₩8,215 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,376 | ₩8,376 | ₩7,854 | ₩8,001 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,496 | ₩8,684 | ₩8,135 | ₩8,389 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,426 | ₩8,316 | ₩7,198 | ₩8,242 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,363 | ₩8,697 | ₩7,653 | ₩7,894 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,470 | ₩8,657 | ₩8,028 | ₩8,128 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,041 | ₩8,710 | ₩8,041 | ₩8,396 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,848 | ₩9,861 | ₩8,649 | ₩8,737 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,503 | ₩10,637 | ₩9,594 | ₩9,861 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,370 | ₩10,918 | ₩9,794 | ₩10,651 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,075 | ₩10,450 | ₩9,714 | ₩10,155 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,594 | ₩10,530 | ₩9,540 | ₩10,209 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,169 | ₩10,169 | ₩9,165 | ₩9,781 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,865 | ₩12,002 | ₩10,731 | ₩11,052 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,774 | ₩12,109 | ₩10,436 | ₩10,530 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,744 | ₩12,038 | ₩10,182 | ₩11,320 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,761 | ₩12,176 | ₩11,172 | ₩11,273 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,721 | ₩13,108 | ₩11,206 | ₩12,992 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,704 | ₩11,962 | ₩10,637 | ₩10,851 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,300 | ₩13,353 | ₩11,012 | ₩11,105 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,053 | ₩15,227 | ₩12,176 | ₩12,965 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,504 | ₩16,504 | ₩13,648 | ₩15,615 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,497 | ₩16,832 | ₩13,393 | ₩15,146 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,168 | ₩15,293 | ₩13,193 | ₩13,902 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩11,989 | ₩13,808 | ₩11,962 | ₩13,166 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,403 | ₩12,604 | ₩11,627 | ₩11,734 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,908 | ₩12,832 | ₩11,589 | ₩12,176 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,042 | ₩12,457 | ₩10,905 | ₩11,453 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,607 | ₩11,199 | ₩9,457 | ₩10,624 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,978 | ₩9,667 | ₩8,764 | ₩9,045 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩8,991 | ₩9,044 | ₩8,563 | ₩8,804 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,911 | ₩9,165 | ₩8,777 | ₩8,938 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,433 | ₩9,739 | ₩8,710 | ₩8,871 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,781 | ₩9,901 | ₩8,777 | ₩9,125 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,550 | ₩9,888 | ₩8,349 | ₩9,781 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,496 | ₩9,139 | ₩8,189 | ₩8,644 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,135 | ₩8,759 | ₩8,108 | ₩8,215 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,189 | ₩8,202 | ₩7,627 | ₩8,015 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,760 | ₩8,644 | ₩7,751 | ₩7,854 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,479 | ₩7,827 | ₩7,320 | ₩7,680 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,105 | ₩7,747 | ₩6,784 | ₩7,306 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,734 | ₩7,894 | ₩7,025 | ₩7,466 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,212 | ₩7,747 | ₩7,158 | ₩7,319 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,369 | ₩7,132 | ₩6,369 | ₩7,065 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,034 | ₩6,471 | ₩6,021 | ₩6,356 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,727 | ₩6,115 | ₩5,727 | ₩6,021 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,700 | ₩5,981 | ₩5,593 | ₩5,673 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,713 | ₩5,941 | ₩5,566 | ₩5,700 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,155 | ₩6,198 | ₩5,593 | ₩5,713 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,847 | ₩6,155 | ₩5,794 | ₩6,088 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,968 | ₩6,315 | ₩5,780 | ₩5,834 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,981 | ₩6,021 | ₩5,633 | ₩5,847 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,195 | ₩6,463 | ₩6,061 | ₩6,155 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,222 | ₩6,543 | ₩6,101 | ₩6,128 | -1.51% | 286.8만 |
|---|