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 | ₩4,642 | ₩4,494 | ₩4,521 | -2.32% | 169.9만 |
| 2026.10.08 | ₩4,575 | ₩4,628 | ₩4,467 | ₩4,575 | 0.00% | 282.9만 |
| 2026.10.07 | ₩4,601 | ₩4,722 | ₩4,534 | ₩4,628 | +0.58% | 206.5만 |
| 2026.10.06 | ₩4,695 | ₩4,762 | ₩4,628 | ₩4,722 | +0.57% | 208만 |
| 2026.10.05 | ₩4,669 | ₩4,716 | ₩4,561 | ₩4,642 | -0.57% | 220.2만 |
| 2026.10.02 | ₩4,736 | ₩4,749 | ₩4,601 | ₩4,655 | -1.70% | 199.9만 |
| 2026.10.01 | ₩4,830 | ₩4,830 | ₩4,588 | ₩4,601 | -4.72% | 258.1만 |
| 2026.09.30 | ₩4,776 | ₩4,950 | ₩4,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,830 |
| +1.12% |
| 274.7만 |
| 2026.09.29 | ₩4,695 | ₩4,736 | ₩4,601 | ₩4,682 | -0.29% | 206.2만 |
|---|
| 2026.09.28 | ₩4,729 | ₩4,742 | ₩4,575 | ₩4,655 | -1.56% | 282.3만 |
|---|
| 2026.09.25 | ₩4,776 | ₩4,876 | ₩4,682 | ₩4,749 | -0.56% | 158만 |
|---|
| 2026.09.24 | ₩4,709 | ₩4,796 | ₩4,628 | ₩4,749 | +0.85% | 212.8만 |
|---|
| 2026.09.23 | ₩4,977 | ₩4,977 | ₩4,709 | ₩4,709 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,044 | ₩5,064 | ₩4,897 | ₩5,004 | -0.80% | 197.7만 |
|---|
| 2026.09.21 | ₩4,991 | ₩5,111 | ₩4,890 | ₩4,991 | 0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,977 | ₩5,004 | ₩4,736 | ₩4,803 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,897 | ₩4,970 | ₩4,816 | ₩4,897 | 0.00% | 179.6만 |
|---|
| 2026.09.16 | ₩4,830 | ₩4,870 | ₩4,568 | ₩4,695 | -2.78% | 291.3만 |
|---|
| 2026.09.15 | ₩4,856 | ₩4,923 | ₩4,709 | ₩4,776 | -1.66% | 250.2만 |
|---|
| 2026.09.14 | ₩5,031 | ₩5,031 | ₩4,870 | ₩4,870 | -3.20% | 232.7만 |
|---|
| 2026.09.11 | ₩5,205 | ₩5,243 | ₩5,098 | ₩5,105 | -1.93% | 239.8만 |
|---|
| 2026.09.10 | ₩5,366 | ₩5,406 | ₩5,098 | ₩5,111 | -4.75% | 346.1만 |
|---|
| 2026.09.09 | ₩5,514 | ₩5,648 | ₩5,380 | ₩5,420 | -1.70% | 249.8만 |
|---|
| 2026.09.08 | ₩5,541 | ₩5,808 | ₩5,500 | ₩5,527 | -0.24% | 285.8만 |
|---|
| 2026.09.04 | ₩5,594 | ₩5,748 | ₩5,480 | ₩5,541 | -0.96% | 170.1만 |
|---|
| 2026.09.03 | ₩5,621 | ₩5,661 | ₩5,452 | ₩5,500 | -2.15% | 213.4만 |
|---|
| 2026.09.02 | ₩5,413 | ₩5,608 | ₩5,353 | ₩5,554 | +2.60% | 211.6만 |
|---|
| 2026.09.01 | ₩5,420 | ₩5,534 | ₩5,327 | ₩5,366 | -0.99% | 252.3만 |
|---|
| 2026.08.31 | ₩5,541 | ₩5,648 | ₩5,541 | ₩5,621 | +1.45% | 239만 |
|---|
| 2026.08.28 | ₩5,863 | ₩5,950 | ₩5,527 | ₩5,541 | -5.49% | 291.1만 |
|---|
| 2026.08.27 | ₩5,849 | ₩5,983 | ₩5,795 | ₩5,863 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,970 | ₩6,211 | ₩5,748 | ₩5,809 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,748 | ₩6,117 | ₩5,675 | ₩5,997 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,084 | ₩6,158 | ₩5,688 | ₩5,702 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,943 | ₩6,252 | ₩5,889 | ₩6,225 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,970 | ₩5,997 | ₩5,608 | ₩5,755 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,171 | ₩6,225 | ₩5,916 | ₩5,983 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,252 | ₩6,413 | ₩6,003 | ₩6,077 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,802 | ₩6,828 | ₩6,399 | ₩6,453 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,788 | ₩7,117 | ₩6,775 | ₩6,855 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,976 | ₩7,231 | ₩6,842 | ₩6,869 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,271 | ₩7,325 | ₩6,983 | ₩7,003 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,338 | ₩7,472 | ₩7,050 | ₩7,191 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,338 | ₩7,560 | ₩7,191 | ₩7,311 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,150 | ₩7,352 | ₩7,043 | ₩7,191 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,627 | ₩7,070 | ₩6,547 | ₩6,788 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,963 | ₩7,137 | ₩6,701 | ₩6,735 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,252 | ₩7,231 | ₩6,138 | ₩6,963 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,702 | ₩6,024 | ₩5,592 | ₩5,983 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,769 | ₩5,943 | ₩5,581 | ₩5,708 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,286 | ₩5,822 | ₩5,275 | ₩5,769 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,366 | ₩5,486 | ₩5,125 | ₩5,178 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,554 | ₩5,567 | ₩5,198 | ₩5,406 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,594 | ₩5,782 | ₩5,406 | ₩5,621 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,769 | ₩5,795 | ₩5,527 | ₩5,554 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,876 | ₩6,037 | ₩5,816 | ₩5,849 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,970 | ₩6,131 | ₩5,909 | ₩6,010 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,863 | ₩6,003 | ₩5,770 | ₩5,977 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,715 | ₩5,856 | ₩5,487 | ₩5,715 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,782 | ₩5,876 | ₩5,581 | ₩5,715 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,238 | ₩6,238 | ₩5,829 | ₩5,863 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,506 | ₩6,667 | ₩6,211 | ₩6,372 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,970 | ₩6,600 | ₩5,923 | ₩6,506 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,037 | ₩6,084 | ₩5,715 | ₩5,769 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,124 | ₩6,305 | ₩6,068 | ₩6,198 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,292 | ₩6,332 | ₩6,030 | ₩6,131 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,822 | ₩6,359 | ₩5,742 | ₩6,265 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,211 | ₩6,292 | ₩5,856 | ₩5,956 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,359 | ₩6,506 | ₩6,305 | ₩6,332 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,600 | ₩6,708 | ₩6,205 | ₩6,359 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,439 | ₩6,714 | ₩6,392 | ₩6,466 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,171 | ₩6,688 | ₩6,158 | ₩6,466 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩6,010 | ₩6,158 | ₩5,742 | ₩6,131 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,037 | ₩6,238 | ₩5,997 | ₩6,104 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,238 | ₩6,359 | ₩5,970 | ₩6,171 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,480 | ₩6,560 | ₩6,077 | ₩6,198 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,614 | ₩6,882 | ₩6,540 | ₩6,587 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,050 | ₩7,177 | ₩6,916 | ₩6,976 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,177 | ₩7,244 | ₩6,929 | ₩7,124 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,963 | ₩7,244 | ₩6,936 | ₩6,963 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,217 | ₩7,338 | ₩6,936 | ₩6,963 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,580 | ₩7,734 | ₩7,231 | ₩7,244 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,325 | ₩7,526 | ₩7,110 | ₩7,244 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,560 | ₩7,285 | ₩6,547 | ₩7,271 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,600 | ₩6,802 | ₩6,392 | ₩6,493 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,989 | ₩7,137 | ₩6,399 | ₩6,694 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,124 | ₩7,137 | ₩6,620 | ₩6,694 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,700 | ₩7,700 | ₩6,869 | ₩6,882 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,674 | ₩7,996 | ₩7,526 | ₩7,902 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,237 | ₩8,277 | ₩7,761 | ₩7,781 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,250 | ₩8,559 | ₩8,130 | ₩8,452 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,553 | ₩8,338 | ₩7,378 | ₩8,224 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,955 | ₩7,982 | ₩7,580 | ₩7,741 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,647 | ₩8,163 | ₩7,526 | ₩7,996 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,674 | ₩7,828 | ₩7,526 | ₩7,687 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,419 | ₩7,861 | ₩7,405 | ₩7,794 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,110 | ₩7,338 | ₩7,016 | ₩7,244 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,989 | ₩7,405 | ₩6,922 | ₩7,137 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,708 | ₩7,070 | ₩6,533 | ₩6,989 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,701 | ₩6,721 | ₩6,258 | ₩6,506 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,392 | ₩7,392 | ₩6,641 | ₩6,775 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,607 | ₩7,734 | ₩7,285 | ₩7,325 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,915 | ₩7,989 | ₩7,519 | ₩7,861 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,103 | ₩8,183 | ₩7,821 | ₩7,982 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,049 | ₩8,250 | ₩7,788 | ₩8,224 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,063 | ₩8,383 | ₩7,794 | ₩8,224 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,237 | ₩8,398 | ₩7,982 | ₩8,170 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,680 | ₩8,754 | ₩7,969 | ₩8,036 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩8,009 | ₩8,640 | ₩7,781 | ₩8,586 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,210 | ₩8,237 | ₩7,761 | ₩7,915 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,116 | ₩8,405 | ₩7,882 | ₩8,103 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,888 | ₩8,224 | ₩7,667 | ₩8,116 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,526 | ₩8,116 | ₩7,526 | ₩8,009 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,593 | ₩7,607 | ₩7,231 | ₩7,486 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,647 | ₩7,861 | ₩7,405 | ₩7,580 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,459 | ₩8,210 | ₩7,459 | ₩7,942 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,808 | ₩7,848 | ₩7,298 | ₩7,593 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,505 | ₩8,519 | ₩7,580 | ₩7,687 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,452 | ₩8,747 | ₩8,271 | ₩8,640 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,465 | ₩8,572 | ₩8,036 | ₩8,250 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,277 | ₩8,693 | ₩8,237 | ₩8,586 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,210 | ₩8,666 | ₩8,089 | ₩8,344 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,036 | ₩8,103 | ₩7,526 | ₩7,888 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,815 | ₩7,969 | ₩6,802 | ₩7,929 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,043 | ₩7,097 | ₩6,661 | ₩6,694 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,426 | ₩7,016 | ₩6,278 | ₩6,896 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,708 | ₩6,956 | ₩6,413 | ₩6,466 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,574 | ₩6,815 | ₩6,453 | ₩6,654 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,708 | ₩6,815 | ₩6,345 | ₩6,547 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,560 | ₩6,560 | ₩5,990 | ₩6,158 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,265 | ₩6,735 | ₩6,198 | ₩6,627 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,769 | ₩6,278 | ₩5,769 | ₩6,211 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,171 | ₩6,285 | ₩6,024 | ₩6,091 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,742 | ₩6,037 | ₩5,695 | ₩5,983 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,117 | ₩6,144 | ₩5,567 | ₩5,621 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,064 | ₩6,158 | ₩5,983 | ₩6,077 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,265 | ₩6,285 | ₩6,057 | ₩6,131 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,345 | ₩6,480 | ₩6,245 | ₩6,345 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,198 | ₩6,278 | ₩5,950 | ₩6,131 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,057 | ₩6,379 | ₩5,943 | ₩6,265 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,930 | ₩6,091 | ₩5,688 | ₩5,943 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,158 | ₩6,184 | ₩5,675 | ₩5,930 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,574 | ₩6,634 | ₩6,386 | ₩6,439 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,574 | ₩6,694 | ₩6,439 | ₩6,681 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,372 | ₩6,647 | ₩6,292 | ₩6,627 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,439 | ₩6,594 | ₩6,210 | ₩6,345 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,493 | ₩6,574 | ₩6,198 | ₩6,426 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,520 | ₩6,748 | ₩6,441 | ₩6,721 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,493 | ₩6,735 | ₩6,218 | ₩6,614 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,171 | ₩6,386 | ₩5,983 | ₩6,372 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,439 | ₩6,688 | ₩6,265 | ₩6,399 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,896 | ₩6,949 | ₩6,392 | ₩6,627 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,030 | ₩7,231 | ₩6,889 | ₩6,989 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,083 | ₩7,258 | ₩6,909 | ₩6,963 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,989 | ₩7,628 | ₩6,842 | ₩7,513 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,432 | ₩7,480 | ₩7,043 | ₩7,110 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,607 | ₩7,768 | ₩7,244 | ₩7,553 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,432 | ₩7,687 | ₩7,124 | ₩7,432 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,110 | ₩7,452 | ₩6,989 | ₩7,244 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,137 | ₩7,647 | ₩6,976 | ₩7,446 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,419 | ₩7,499 | ₩6,989 | ₩7,164 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,378 | ₩7,479 | ₩7,124 | ₩7,432 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,539 | ₩7,660 | ₩7,338 | ₩7,539 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,513 | ₩7,754 | ₩7,177 | ₩7,446 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,513 | ₩8,103 | ₩7,298 | ₩7,781 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,157 | ₩8,183 | ₩7,425 | ₩7,513 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,371 | ₩8,519 | ₩7,781 | ₩8,143 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,385 | ₩8,438 | ₩8,159 | ₩8,237 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,929 | ₩8,479 | ₩7,741 | ₩8,398 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,049 | ₩8,143 | ₩7,714 | ₩8,002 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,546 | ₩8,680 | ₩7,660 | ₩7,700 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,994 | ₩10,157 | ₩8,532 | ₩8,948 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,559 | ₩10,182 | ₩8,492 | ₩10,062 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,398 | ₩8,868 | ₩8,210 | ₩8,264 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,358 | ₩8,707 | ₩7,647 | ₩7,915 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,136 | ₩9,257 | ₩7,835 | ₩8,660 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,968 | ₩10,035 | ₩9,494 | ₩9,793 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,109 | ₩10,223 | ₩8,854 | ₩9,914 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,934 | ₩10,974 | ₩8,948 | ₩9,055 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,665 | ₩10,799 | ₩10,035 | ₩10,330 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,653 | ₩10,209 | ₩8,653 | ₩9,766 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,022 | ₩9,458 | ₩8,043 | ₩8,613 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,532 | ₩9,190 | ₩8,385 | ₩8,801 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,485 | ₩9,042 | ₩8,264 | ₩8,868 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,961 | ₩9,015 | ₩8,385 | ₩8,532 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,935 | ₩9,605 | ₩8,546 | ₩9,136 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,699 | ₩9,793 | ₩8,854 | ₩8,935 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,693 | ₩9,357 | ₩8,452 | ₩9,257 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,774 | ₩9,002 | ₩8,398 | ₩8,452 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,733 | ₩8,974 | ₩8,452 | ₩8,640 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,519 | ₩9,283 | ₩8,452 | ₩8,881 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,707 | ₩8,988 | ₩8,438 | ₩8,693 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,183 | ₩8,465 | ₩8,043 | ₩8,438 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,258 | ₩8,036 | ₩7,177 | ₩7,982 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,989 | ₩7,164 | ₩6,896 | ₩7,110 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,258 | ₩7,298 | ₩6,976 | ₩7,003 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,378 | ₩7,687 | ₩7,110 | ₩7,204 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,210 | ₩8,224 | ₩7,580 | ₩7,633 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,955 | ₩8,250 | ₩7,741 | ₩8,183 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,633 | ₩8,411 | ₩7,526 | ₩7,942 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,714 | ₩7,861 | ₩7,539 | ₩7,633 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,244 | ₩7,763 | ₩7,231 | ₩7,687 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,191 | ₩7,486 | ₩7,030 | ₩7,298 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,607 | ₩7,855 | ₩7,043 | ₩7,083 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,499 | ₩7,741 | ₩7,325 | ₩7,539 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,385 | ₩8,546 | ₩7,593 | ₩7,607 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,680 | ₩8,854 | ₩8,049 | ₩8,291 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,425 | ₩8,868 | ₩8,049 | ₩8,720 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,948 | ₩8,948 | ₩8,083 | ₩8,492 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,747 | ₩9,062 | ₩8,626 | ₩8,948 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,096 | ₩9,122 | ₩8,626 | ₩8,894 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,377 | ₩9,512 | ₩8,693 | ₩8,733 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,063 | ₩9,324 | ₩7,915 | ₩9,283 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,177 | ₩8,264 | ₩7,816 | ₩8,143 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,660 | ₩8,230 | ₩7,660 | ₩8,036 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,170 | ₩8,224 | ₩7,620 | ₩7,633 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,076 | ₩8,458 | ₩8,022 | ₩8,398 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,821 | ₩8,183 | ₩7,768 | ₩7,955 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,419 | ₩7,781 | ₩7,177 | ₩7,741 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,057 | ₩7,633 | ₩7,057 | ₩7,593 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,909 | ₩7,070 | ₩6,748 | ₩6,956 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,318 | ₩8,626 | ₩6,989 | ₩6,996 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,103 | ₩8,707 | ₩7,942 | ₩8,170 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,392 | ₩7,982 | ₩7,378 | ₩7,821 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,781 | ₩7,861 | ₩7,244 | ₩7,472 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,016 | ₩8,304 | ₩6,989 | ₩7,888 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,103 | ₩8,291 | ₩7,150 | ₩7,285 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,157 | ₩8,673 | ₩8,089 | ₩8,237 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,398 | ₩8,398 | ₩7,875 | ₩8,022 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,519 | ₩8,707 | ₩8,157 | ₩8,411 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,446 | ₩8,338 | ₩7,217 | ₩8,264 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,385 | ₩8,720 | ₩7,674 | ₩7,915 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,492 | ₩8,680 | ₩8,049 | ₩8,150 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,063 | ₩8,733 | ₩8,063 | ₩8,418 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,874 | ₩9,887 | ₩8,672 | ₩8,760 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,531 | ₩10,665 | ₩9,619 | ₩9,887 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,397 | ₩10,947 | ₩9,820 | ₩10,679 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,102 | ₩10,477 | ₩9,740 | ₩10,182 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,619 | ₩10,558 | ₩9,565 | ₩10,236 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,196 | ₩10,196 | ₩9,190 | ₩9,807 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,893 | ₩12,034 | ₩10,759 | ₩11,081 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,806 | ₩12,141 | ₩10,464 | ₩10,558 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,773 | ₩12,070 | ₩10,209 | ₩11,349 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,792 | ₩12,208 | ₩11,202 | ₩11,302 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,752 | ₩13,143 | ₩11,235 | ₩13,026 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,732 | ₩11,993 | ₩10,665 | ₩10,880 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,335 | ₩13,389 | ₩11,041 | ₩11,135 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,092 | ₩15,267 | ₩12,208 | ₩13,000 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,548 | ₩16,548 | ₩13,684 | ₩15,656 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,536 | ₩16,877 | ₩13,429 | ₩15,186 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,206 | ₩15,334 | ₩13,228 | ₩13,939 | -1.88% | 1866.1만 |
|---|