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 | ₩4,620 | ₩4,633 | ₩4,486 | ₩4,512 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,566 | — | — |
| 2026.10.06 | — | — | — | ₩4,713 | — | — |
| 2026.10.05 | ₩4,660 | ₩4,707 | ₩4,553 | ₩4,633 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,727 | ₩4,740 | ₩4,593 | ₩4,646 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,820 | — | — |
| 2026.09.25 | ₩4,767 | ₩4,867 | ₩4,673 | ₩4,740 | -0.56% | 158만 |
| 2026.09.24 | ₩4,700 | ₩4,787 | ₩4,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,968 | ₩4,968 | ₩4,700 | ₩4,700 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,035 | ₩5,055 | ₩4,888 | ₩4,995 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,981 | ₩5,102 | ₩4,881 | ₩4,981 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,968 | ₩4,995 | ₩4,727 | ₩4,794 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,887 | ₩4,961 | ₩4,807 | ₩4,887 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,767 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,861 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,095 | — | — |
|---|
| 2026.08.27 | ₩5,838 | ₩5,972 | ₩5,785 | ₩5,851 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,959 | ₩6,200 | ₩5,738 | ₩5,798 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,738 | ₩6,106 | ₩5,664 | ₩5,985 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,072 | ₩6,146 | ₩5,677 | ₩5,691 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,932 | ₩6,240 | ₩5,878 | ₩6,213 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,959 | ₩5,985 | ₩5,597 | ₩5,744 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,159 | ₩6,213 | ₩5,905 | ₩5,972 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,240 | ₩6,400 | ₩5,992 | ₩6,066 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,789 | ₩6,816 | ₩6,387 | ₩6,441 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,775 | ₩7,103 | ₩6,762 | ₩6,842 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,963 | ₩7,217 | ₩6,829 | ₩6,856 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,257 | ₩7,311 | ₩6,970 | ₩6,990 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,324 | ₩7,458 | ₩7,036 | ₩7,177 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,324 | ₩7,545 | ₩7,177 | ₩7,298 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,137 | ₩7,338 | ₩7,030 | ₩7,177 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,615 | ₩7,057 | ₩6,534 | ₩6,775 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,949 | ₩7,124 | ₩6,688 | ₩6,722 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,240 | ₩7,217 | ₩6,126 | ₩6,949 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,691 | ₩6,012 | ₩5,581 | ₩5,972 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,758 | ₩5,932 | ₩5,570 | ₩5,697 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,276 | ₩5,811 | ₩5,265 | ₩5,758 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,356 | ₩5,475 | ₩5,115 | ₩5,169 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,544 | ₩5,557 | ₩5,189 | ₩5,396 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,584 | ₩5,771 | ₩5,396 | ₩5,610 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,758 | ₩5,785 | ₩5,517 | ₩5,544 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,865 | ₩6,026 | ₩5,805 | ₩5,838 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,959 | ₩6,119 | ₩5,898 | ₩5,999 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,851 | ₩5,992 | ₩5,759 | ₩5,965 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,704 | ₩5,845 | ₩5,477 | ₩5,704 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,771 | ₩5,865 | ₩5,570 | ₩5,704 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,226 | ₩6,226 | ₩5,818 | ₩5,851 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,494 | ₩6,655 | ₩6,200 | ₩6,360 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,959 | ₩6,588 | ₩5,912 | ₩6,494 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,026 | ₩6,072 | ₩5,704 | ₩5,758 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,113 | ₩6,293 | ₩6,056 | ₩6,186 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,280 | ₩6,320 | ₩6,019 | ₩6,119 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,811 | ₩6,347 | ₩5,731 | ₩6,253 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,200 | ₩6,280 | ₩5,845 | ₩5,945 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,347 | ₩6,494 | ₩6,293 | ₩6,320 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,588 | ₩6,695 | ₩6,193 | ₩6,347 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,427 | ₩6,702 | ₩6,380 | ₩6,454 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,159 | ₩6,675 | ₩6,146 | ₩6,454 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩5,999 | ₩6,146 | ₩5,731 | ₩6,119 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,026 | ₩6,226 | ₩5,985 | ₩6,092 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,226 | ₩6,347 | ₩5,959 | ₩6,159 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,467 | ₩6,548 | ₩6,066 | ₩6,186 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,601 | ₩6,869 | ₩6,528 | ₩6,575 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,036 | ₩7,164 | ₩6,903 | ₩6,963 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,164 | ₩7,231 | ₩6,916 | ₩7,110 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,949 | ₩7,231 | ₩6,923 | ₩6,949 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,204 | ₩7,324 | ₩6,923 | ₩6,949 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,565 | ₩7,719 | ₩7,217 | ₩7,231 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,311 | ₩7,512 | ₩7,097 | ₩7,231 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,548 | ₩7,271 | ₩6,534 | ₩7,257 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,588 | ₩6,789 | ₩6,380 | ₩6,481 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,976 | ₩7,124 | ₩6,387 | ₩6,682 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,110 | ₩7,124 | ₩6,608 | ₩6,682 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,686 | ₩7,686 | ₩6,856 | ₩6,869 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,659 | ₩7,980 | ₩7,512 | ₩7,887 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,222 | ₩8,262 | ₩7,746 | ₩7,766 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,235 | ₩8,543 | ₩8,114 | ₩8,436 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,539 | ₩8,322 | ₩7,365 | ₩8,208 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,940 | ₩7,967 | ₩7,565 | ₩7,726 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,632 | ₩8,148 | ₩7,512 | ₩7,980 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,659 | ₩7,813 | ₩7,512 | ₩7,673 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,405 | ₩7,847 | ₩7,391 | ₩7,780 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,097 | ₩7,324 | ₩7,003 | ₩7,231 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,976 | ₩7,391 | ₩6,909 | ₩7,124 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,695 | ₩7,057 | ₩6,521 | ₩6,976 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,688 | ₩6,708 | ₩6,246 | ₩6,494 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,378 | ₩7,378 | ₩6,628 | ₩6,762 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,592 | ₩7,719 | ₩7,271 | ₩7,311 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,900 | ₩7,974 | ₩7,505 | ₩7,847 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,088 | ₩8,168 | ₩7,806 | ₩7,967 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,034 | ₩8,235 | ₩7,773 | ₩8,208 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,047 | ₩8,367 | ₩7,780 | ₩8,208 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,222 | ₩8,382 | ₩7,967 | ₩8,155 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,663 | ₩8,737 | ₩7,954 | ₩8,021 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩7,994 | ₩8,623 | ₩7,766 | ₩8,570 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,195 | ₩8,222 | ₩7,746 | ₩7,900 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,101 | ₩8,389 | ₩7,867 | ₩8,088 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,873 | ₩8,208 | ₩7,652 | ₩8,101 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,512 | ₩8,101 | ₩7,512 | ₩7,994 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,579 | ₩7,592 | ₩7,217 | ₩7,472 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,632 | ₩7,847 | ₩7,391 | ₩7,565 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,445 | ₩8,195 | ₩7,445 | ₩7,927 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,793 | ₩7,833 | ₩7,284 | ₩7,579 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,489 | ₩8,503 | ₩7,565 | ₩7,673 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,436 | ₩8,730 | ₩8,255 | ₩8,623 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,449 | ₩8,556 | ₩8,021 | ₩8,235 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,262 | ₩8,677 | ₩8,222 | ₩8,570 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,195 | ₩8,650 | ₩8,074 | ₩8,329 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,021 | ₩8,088 | ₩7,512 | ₩7,873 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,802 | ₩7,954 | ₩6,789 | ₩7,914 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,030 | ₩7,083 | ₩6,648 | ₩6,682 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,414 | ₩7,003 | ₩6,267 | ₩6,883 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,695 | ₩6,943 | ₩6,400 | ₩6,454 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,561 | ₩6,802 | ₩6,441 | ₩6,641 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,695 | ₩6,802 | ₩6,334 | ₩6,534 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,548 | ₩6,548 | ₩5,979 | ₩6,146 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,253 | ₩6,722 | ₩6,186 | ₩6,615 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,758 | ₩6,267 | ₩5,758 | ₩6,200 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,159 | ₩6,273 | ₩6,012 | ₩6,079 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,731 | ₩6,026 | ₩5,684 | ₩5,972 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,106 | ₩6,133 | ₩5,557 | ₩5,610 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,052 | ₩6,146 | ₩5,972 | ₩6,066 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,253 | ₩6,273 | ₩6,046 | ₩6,119 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,334 | ₩6,467 | ₩6,233 | ₩6,334 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,186 | ₩6,267 | ₩5,939 | ₩6,119 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,046 | ₩6,367 | ₩5,932 | ₩6,253 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,918 | ₩6,079 | ₩5,677 | ₩5,932 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,146 | ₩6,173 | ₩5,664 | ₩5,918 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,561 | ₩6,621 | ₩6,374 | ₩6,427 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,561 | ₩6,682 | ₩6,427 | ₩6,668 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,360 | ₩6,635 | ₩6,280 | ₩6,615 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,427 | ₩6,581 | ₩6,198 | ₩6,334 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,481 | ₩6,561 | ₩6,186 | ₩6,414 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,508 | ₩6,735 | ₩6,429 | ₩6,708 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,481 | ₩6,722 | ₩6,206 | ₩6,601 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,159 | ₩6,374 | ₩5,972 | ₩6,360 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,427 | ₩6,675 | ₩6,253 | ₩6,387 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,883 | ₩6,936 | ₩6,380 | ₩6,615 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,016 | ₩7,217 | ₩6,876 | ₩6,976 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,070 | ₩7,244 | ₩6,896 | ₩6,949 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,976 | ₩7,614 | ₩6,829 | ₩7,498 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,418 | ₩7,466 | ₩7,030 | ₩7,097 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,592 | ₩7,753 | ₩7,231 | ₩7,539 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,418 | ₩7,673 | ₩7,110 | ₩7,418 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,097 | ₩7,438 | ₩6,976 | ₩7,231 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,124 | ₩7,632 | ₩6,963 | ₩7,432 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,405 | ₩7,485 | ₩6,976 | ₩7,150 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,365 | ₩7,465 | ₩7,110 | ₩7,418 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,525 | ₩7,646 | ₩7,324 | ₩7,525 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,498 | ₩7,739 | ₩7,164 | ₩7,432 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,498 | ₩8,088 | ₩7,284 | ₩7,766 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,141 | ₩8,168 | ₩7,411 | ₩7,498 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,355 | ₩8,503 | ₩7,766 | ₩8,128 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,369 | ₩8,422 | ₩8,144 | ₩8,222 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,914 | ₩8,463 | ₩7,726 | ₩8,382 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,034 | ₩8,128 | ₩7,699 | ₩7,987 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,529 | ₩8,663 | ₩7,646 | ₩7,686 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,976 | ₩10,138 | ₩8,516 | ₩8,931 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,543 | ₩10,163 | ₩8,476 | ₩10,043 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,382 | ₩8,851 | ₩8,195 | ₩8,248 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,342 | ₩8,690 | ₩7,632 | ₩7,900 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,119 | ₩9,239 | ₩7,820 | ₩8,643 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,949 | ₩10,016 | ₩9,476 | ₩9,775 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,092 | ₩10,203 | ₩8,837 | ₩9,895 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,913 | ₩10,953 | ₩8,931 | ₩9,038 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,645 | ₩10,779 | ₩10,016 | ₩10,310 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,637 | ₩10,190 | ₩8,637 | ₩9,748 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,005 | ₩9,440 | ₩8,027 | ₩8,596 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,516 | ₩9,172 | ₩8,369 | ₩8,784 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,469 | ₩9,025 | ₩8,248 | ₩8,851 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,945 | ₩8,998 | ₩8,369 | ₩8,516 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,918 | ₩9,587 | ₩8,529 | ₩9,119 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,681 | ₩9,775 | ₩8,837 | ₩8,918 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,677 | ₩9,340 | ₩8,436 | ₩9,239 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,757 | ₩8,985 | ₩8,382 | ₩8,436 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,717 | ₩8,957 | ₩8,436 | ₩8,623 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,503 | ₩9,266 | ₩8,436 | ₩8,864 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,690 | ₩8,971 | ₩8,422 | ₩8,677 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,168 | ₩8,449 | ₩8,027 | ₩8,422 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,244 | ₩8,021 | ₩7,164 | ₩7,967 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,976 | ₩7,150 | ₩6,883 | ₩7,097 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,244 | ₩7,284 | ₩6,963 | ₩6,990 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,365 | ₩7,673 | ₩7,097 | ₩7,190 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,195 | ₩8,208 | ₩7,565 | ₩7,619 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,940 | ₩8,235 | ₩7,726 | ₩8,168 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,619 | ₩8,396 | ₩7,512 | ₩7,927 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,699 | ₩7,847 | ₩7,525 | ₩7,619 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,231 | ₩7,749 | ₩7,217 | ₩7,673 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,177 | ₩7,472 | ₩7,016 | ₩7,284 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,592 | ₩7,840 | ₩7,030 | ₩7,070 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,485 | ₩7,726 | ₩7,311 | ₩7,525 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,369 | ₩8,529 | ₩7,579 | ₩7,592 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,663 | ₩8,837 | ₩8,034 | ₩8,275 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,409 | ₩8,851 | ₩8,034 | ₩8,704 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,931 | ₩8,931 | ₩8,068 | ₩8,476 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,730 | ₩9,045 | ₩8,610 | ₩8,931 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,078 | ₩9,105 | ₩8,610 | ₩8,878 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,360 | ₩9,494 | ₩8,677 | ₩8,717 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,047 | ₩9,306 | ₩7,900 | ₩9,266 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,161 | ₩8,248 | ₩7,801 | ₩8,128 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,646 | ₩8,215 | ₩7,646 | ₩8,021 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,155 | ₩8,208 | ₩7,606 | ₩7,619 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,061 | ₩8,442 | ₩8,007 | ₩8,382 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,806 | ₩8,168 | ₩7,753 | ₩7,940 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,405 | ₩7,766 | ₩7,164 | ₩7,726 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,043 | ₩7,619 | ₩7,043 | ₩7,579 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,896 | ₩7,057 | ₩6,735 | ₩6,943 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,302 | ₩8,610 | ₩6,976 | ₩6,983 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,088 | ₩8,690 | ₩7,927 | ₩8,155 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,378 | ₩7,967 | ₩7,365 | ₩7,806 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,766 | ₩7,847 | ₩7,231 | ₩7,458 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,003 | ₩8,288 | ₩6,976 | ₩7,873 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,088 | ₩8,275 | ₩7,137 | ₩7,271 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,141 | ₩8,657 | ₩8,074 | ₩8,222 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,382 | ₩8,382 | ₩7,860 | ₩8,007 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,503 | ₩8,690 | ₩8,141 | ₩8,396 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,432 | ₩8,322 | ₩7,204 | ₩8,248 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,369 | ₩8,704 | ₩7,659 | ₩7,900 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,476 | ₩8,663 | ₩8,034 | ₩8,134 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,047 | ₩8,717 | ₩8,047 | ₩8,402 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,855 | ₩9,869 | ₩8,655 | ₩8,744 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,511 | ₩10,645 | ₩9,601 | ₩9,869 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,377 | ₩10,926 | ₩9,802 | ₩10,659 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,083 | ₩10,458 | ₩9,721 | ₩10,163 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,601 | ₩10,538 | ₩9,547 | ₩10,217 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,176 | ₩10,176 | ₩9,172 | ₩9,788 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,873 | ₩12,011 | ₩10,739 | ₩11,060 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,783 | ₩12,118 | ₩10,444 | ₩10,538 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,752 | ₩12,047 | ₩10,190 | ₩11,328 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,770 | ₩12,185 | ₩11,181 | ₩11,281 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,730 | ₩13,118 | ₩11,214 | ₩13,002 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,712 | ₩11,971 | ₩10,645 | ₩10,859 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,310 | ₩13,363 | ₩11,020 | ₩11,114 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,064 | ₩15,238 | ₩12,185 | ₩12,975 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,517 | ₩16,517 | ₩13,658 | ₩15,626 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,508 | ₩16,845 | ₩13,403 | ₩15,158 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,179 | ₩15,305 | ₩13,203 | ₩13,912 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩11,998 | ₩13,819 | ₩11,971 | ₩13,176 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,413 | ₩12,613 | ₩11,636 | ₩11,743 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,917 | ₩12,841 | ₩11,597 | ₩12,185 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,051 | ₩12,466 | ₩10,913 | ₩11,462 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,614 | ₩11,208 | ₩9,464 | ₩10,632 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,985 | ₩9,674 | ₩8,771 | ₩9,052 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩8,998 | ₩9,050 | ₩8,570 | ₩8,811 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,918 | ₩9,172 | ₩8,784 | ₩8,945 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,440 | ₩9,747 | ₩8,717 | ₩8,878 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,788 | ₩9,909 | ₩8,784 | ₩9,132 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,556 | ₩9,895 | ₩8,355 | ₩9,788 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,503 | ₩9,145 | ₩8,195 | ₩8,650 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,141 | ₩8,765 | ₩8,114 | ₩8,222 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,195 | ₩8,208 | ₩7,632 | ₩8,021 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,766 | ₩8,650 | ₩7,757 | ₩7,860 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,485 | ₩7,833 | ₩7,326 | ₩7,686 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,110 | ₩7,753 | ₩6,789 | ₩7,311 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,739 | ₩7,900 | ₩7,030 | ₩7,472 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,217 | ₩7,753 | ₩7,164 | ₩7,324 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,374 | ₩7,137 | ₩6,374 | ₩7,070 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,039 | ₩6,475 | ₩6,026 | ₩6,360 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,731 | ₩6,119 | ₩5,731 | ₩6,026 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,704 | ₩5,985 | ₩5,597 | ₩5,677 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,718 | ₩5,945 | ₩5,570 | ₩5,704 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,159 | ₩6,202 | ₩5,597 | ₩5,718 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,851 | ₩6,159 | ₩5,798 | ₩6,092 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,972 | ₩6,320 | ₩5,785 | ₩5,838 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,985 | ₩6,026 | ₩5,637 | ₩5,851 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,200 | ₩6,467 | ₩6,066 | ₩6,159 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,226 | ₩6,548 | ₩6,106 | ₩6,133 | -1.51% | 286.8만 |
|---|