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 | ₩4,624 | ₩4,638 | ₩4,490 | ₩4,517 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,571 | — | — |
| 2026.10.06 | — | — | — | ₩4,718 | — | — |
| 2026.10.05 | ₩4,665 | ₩4,711 | ₩4,557 | ₩4,638 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,732 | ₩4,745 | ₩4,598 | ₩4,651 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,825 | — | — |
| 2026.09.25 | ₩4,772 | ₩4,872 | ₩4,678 | ₩4,745 | -0.56% | 158만 |
| 2026.09.24 | ₩4,705 | ₩4,792 | ₩4,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,973 | ₩4,973 | ₩4,705 | ₩4,705 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,040 | ₩5,060 | ₩4,893 | ₩5,000 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,986 | ₩5,107 | ₩4,886 | ₩4,986 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,973 | ₩5,000 | ₩4,732 | ₩4,799 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,892 | ₩4,966 | ₩4,812 | ₩4,892 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,772 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,866 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,100 | — | — |
|---|
| 2026.08.27 | ₩5,844 | ₩5,978 | ₩5,790 | ₩5,857 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,965 | ₩6,206 | ₩5,744 | ₩5,804 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,744 | ₩6,112 | ₩5,670 | ₩5,991 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,079 | ₩6,152 | ₩5,683 | ₩5,697 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,938 | ₩6,246 | ₩5,884 | ₩6,219 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,965 | ₩5,991 | ₩5,603 | ₩5,750 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,166 | ₩6,219 | ₩5,911 | ₩5,978 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,246 | ₩6,407 | ₩5,998 | ₩6,072 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,796 | ₩6,823 | ₩6,394 | ₩6,447 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,782 | ₩7,111 | ₩6,769 | ₩6,849 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,970 | ₩7,225 | ₩6,836 | ₩6,863 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,265 | ₩7,318 | ₩6,977 | ₩6,997 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,332 | ₩7,466 | ₩7,044 | ₩7,184 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,332 | ₩7,553 | ₩7,184 | ₩7,305 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,144 | ₩7,345 | ₩7,037 | ₩7,184 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,621 | ₩7,064 | ₩6,541 | ₩6,782 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,957 | ₩7,131 | ₩6,695 | ₩6,729 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,246 | ₩7,225 | ₩6,132 | ₩6,957 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,697 | ₩6,018 | ₩5,587 | ₩5,978 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,764 | ₩5,938 | ₩5,576 | ₩5,703 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,281 | ₩5,817 | ₩5,270 | ₩5,764 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,362 | ₩5,481 | ₩5,120 | ₩5,174 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,549 | ₩5,563 | ₩5,194 | ₩5,402 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,589 | ₩5,777 | ₩5,402 | ₩5,616 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,764 | ₩5,790 | ₩5,522 | ₩5,549 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,871 | ₩6,032 | ₩5,811 | ₩5,844 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,965 | ₩6,126 | ₩5,904 | ₩6,005 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,857 | ₩5,998 | ₩5,765 | ₩5,971 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,710 | ₩5,851 | ₩5,482 | ₩5,710 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,777 | ₩5,871 | ₩5,576 | ₩5,710 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,233 | ₩6,233 | ₩5,824 | ₩5,857 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,501 | ₩6,662 | ₩6,206 | ₩6,367 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,965 | ₩6,595 | ₩5,918 | ₩6,501 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,032 | ₩6,079 | ₩5,710 | ₩5,764 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,119 | ₩6,300 | ₩6,063 | ₩6,193 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,286 | ₩6,327 | ₩6,025 | ₩6,126 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,817 | ₩6,353 | ₩5,737 | ₩6,260 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,206 | ₩6,286 | ₩5,851 | ₩5,951 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,353 | ₩6,501 | ₩6,300 | ₩6,327 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,595 | ₩6,702 | ₩6,199 | ₩6,353 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,434 | ₩6,709 | ₩6,387 | ₩6,461 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,166 | ₩6,682 | ₩6,152 | ₩6,461 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩6,005 | ₩6,152 | ₩5,737 | ₩6,126 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,032 | ₩6,233 | ₩5,991 | ₩6,099 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,233 | ₩6,353 | ₩5,965 | ₩6,166 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,474 | ₩6,554 | ₩6,072 | ₩6,193 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,608 | ₩6,876 | ₩6,534 | ₩6,581 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,044 | ₩7,171 | ₩6,910 | ₩6,970 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,171 | ₩7,238 | ₩6,923 | ₩7,117 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,957 | ₩7,238 | ₩6,930 | ₩6,957 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,211 | ₩7,332 | ₩6,930 | ₩6,957 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,573 | ₩7,727 | ₩7,225 | ₩7,238 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,318 | ₩7,520 | ₩7,104 | ₩7,238 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,554 | ₩7,278 | ₩6,541 | ₩7,265 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,595 | ₩6,796 | ₩6,387 | ₩6,487 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,983 | ₩7,131 | ₩6,394 | ₩6,688 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,117 | ₩7,131 | ₩6,615 | ₩6,688 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,694 | ₩7,694 | ₩6,863 | ₩6,876 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,667 | ₩7,989 | ₩7,520 | ₩7,895 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,230 | ₩8,270 | ₩7,754 | ₩7,774 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,243 | ₩8,552 | ₩8,123 | ₩8,444 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,546 | ₩8,330 | ₩7,372 | ₩8,217 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,948 | ₩7,975 | ₩7,573 | ₩7,734 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,640 | ₩8,156 | ₩7,520 | ₩7,989 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,667 | ₩7,821 | ₩7,520 | ₩7,680 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,412 | ₩7,855 | ₩7,399 | ₩7,788 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,104 | ₩7,332 | ₩7,010 | ₩7,238 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,983 | ₩7,399 | ₩6,916 | ₩7,131 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,702 | ₩7,064 | ₩6,528 | ₩6,983 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,695 | ₩6,715 | ₩6,253 | ₩6,501 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,385 | ₩7,385 | ₩6,635 | ₩6,769 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,600 | ₩7,727 | ₩7,278 | ₩7,318 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,908 | ₩7,982 | ₩7,513 | ₩7,855 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,096 | ₩8,176 | ₩7,814 | ₩7,975 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,042 | ₩8,243 | ₩7,781 | ₩8,217 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,056 | ₩8,376 | ₩7,788 | ₩8,217 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,230 | ₩8,391 | ₩7,975 | ₩8,163 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,672 | ₩8,746 | ₩7,962 | ₩8,029 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩8,002 | ₩8,632 | ₩7,774 | ₩8,578 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,203 | ₩8,230 | ₩7,754 | ₩7,908 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,109 | ₩8,397 | ₩7,875 | ₩8,096 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,881 | ₩8,217 | ₩7,660 | ₩8,109 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,520 | ₩8,109 | ₩7,520 | ₩8,002 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,587 | ₩7,600 | ₩7,225 | ₩7,479 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,640 | ₩7,855 | ₩7,399 | ₩7,573 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,453 | ₩8,203 | ₩7,453 | ₩7,935 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,801 | ₩7,841 | ₩7,292 | ₩7,587 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,498 | ₩8,511 | ₩7,573 | ₩7,680 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,444 | ₩8,739 | ₩8,263 | ₩8,632 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,458 | ₩8,565 | ₩8,029 | ₩8,243 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,270 | ₩8,686 | ₩8,230 | ₩8,578 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,203 | ₩8,659 | ₩8,082 | ₩8,337 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,029 | ₩8,096 | ₩7,520 | ₩7,881 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,809 | ₩7,962 | ₩6,796 | ₩7,922 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,037 | ₩7,091 | ₩6,655 | ₩6,688 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,420 | ₩7,010 | ₩6,273 | ₩6,890 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,702 | ₩6,950 | ₩6,407 | ₩6,461 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,568 | ₩6,809 | ₩6,447 | ₩6,648 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,702 | ₩6,809 | ₩6,340 | ₩6,541 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,554 | ₩6,554 | ₩5,985 | ₩6,152 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,260 | ₩6,729 | ₩6,193 | ₩6,621 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,764 | ₩6,273 | ₩5,764 | ₩6,206 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,166 | ₩6,280 | ₩6,018 | ₩6,085 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,737 | ₩6,032 | ₩5,690 | ₩5,978 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,112 | ₩6,139 | ₩5,563 | ₩5,616 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,059 | ₩6,152 | ₩5,978 | ₩6,072 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,260 | ₩6,280 | ₩6,052 | ₩6,126 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,340 | ₩6,474 | ₩6,239 | ₩6,340 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,193 | ₩6,273 | ₩5,945 | ₩6,126 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,052 | ₩6,374 | ₩5,938 | ₩6,260 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,924 | ₩6,085 | ₩5,683 | ₩5,938 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,152 | ₩6,179 | ₩5,670 | ₩5,924 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,568 | ₩6,628 | ₩6,380 | ₩6,434 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,568 | ₩6,688 | ₩6,434 | ₩6,675 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,367 | ₩6,642 | ₩6,286 | ₩6,621 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,434 | ₩6,588 | ₩6,205 | ₩6,340 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,487 | ₩6,568 | ₩6,193 | ₩6,420 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,514 | ₩6,742 | ₩6,435 | ₩6,715 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,487 | ₩6,729 | ₩6,213 | ₩6,608 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,166 | ₩6,380 | ₩5,978 | ₩6,367 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,434 | ₩6,682 | ₩6,260 | ₩6,394 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,890 | ₩6,943 | ₩6,387 | ₩6,621 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,024 | ₩7,225 | ₩6,883 | ₩6,983 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,077 | ₩7,251 | ₩6,903 | ₩6,957 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,983 | ₩7,621 | ₩6,836 | ₩7,506 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,426 | ₩7,474 | ₩7,037 | ₩7,104 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,600 | ₩7,761 | ₩7,238 | ₩7,546 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,426 | ₩7,680 | ₩7,117 | ₩7,426 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,104 | ₩7,446 | ₩6,983 | ₩7,238 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,131 | ₩7,640 | ₩6,970 | ₩7,439 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,412 | ₩7,493 | ₩6,983 | ₩7,158 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,372 | ₩7,473 | ₩7,117 | ₩7,426 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,533 | ₩7,654 | ₩7,332 | ₩7,533 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,506 | ₩7,747 | ₩7,171 | ₩7,439 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,506 | ₩8,096 | ₩7,292 | ₩7,774 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,150 | ₩8,176 | ₩7,419 | ₩7,506 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,364 | ₩8,511 | ₩7,774 | ₩8,136 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,377 | ₩8,431 | ₩8,152 | ₩8,230 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,922 | ₩8,471 | ₩7,734 | ₩8,391 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,042 | ₩8,136 | ₩7,707 | ₩7,995 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,538 | ₩8,672 | ₩7,654 | ₩7,694 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,986 | ₩10,148 | ₩8,525 | ₩8,940 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,552 | ₩10,173 | ₩8,485 | ₩10,053 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,391 | ₩8,860 | ₩8,203 | ₩8,257 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,351 | ₩8,699 | ₩7,640 | ₩7,908 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,128 | ₩9,249 | ₩7,828 | ₩8,652 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,959 | ₩10,026 | ₩9,486 | ₩9,785 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,101 | ₩10,214 | ₩8,847 | ₩9,905 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,924 | ₩10,964 | ₩8,940 | ₩9,048 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,656 | ₩10,790 | ₩10,026 | ₩10,321 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,645 | ₩10,200 | ₩8,645 | ₩9,758 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,014 | ₩9,450 | ₩8,036 | ₩8,605 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,525 | ₩9,182 | ₩8,377 | ₩8,793 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,478 | ₩9,034 | ₩8,257 | ₩8,860 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,954 | ₩9,007 | ₩8,377 | ₩8,525 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,927 | ₩9,597 | ₩8,538 | ₩9,128 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,691 | ₩9,785 | ₩8,847 | ₩8,927 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,686 | ₩9,349 | ₩8,444 | ₩9,249 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,766 | ₩8,994 | ₩8,391 | ₩8,444 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,726 | ₩8,966 | ₩8,444 | ₩8,632 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,511 | ₩9,275 | ₩8,444 | ₩8,873 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,699 | ₩8,981 | ₩8,431 | ₩8,686 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,176 | ₩8,458 | ₩8,036 | ₩8,431 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,251 | ₩8,029 | ₩7,171 | ₩7,975 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,983 | ₩7,158 | ₩6,890 | ₩7,104 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,251 | ₩7,292 | ₩6,970 | ₩6,997 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,372 | ₩7,680 | ₩7,104 | ₩7,198 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,203 | ₩8,217 | ₩7,573 | ₩7,627 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,948 | ₩8,243 | ₩7,734 | ₩8,176 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,627 | ₩8,404 | ₩7,520 | ₩7,935 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,707 | ₩7,855 | ₩7,533 | ₩7,627 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,238 | ₩7,757 | ₩7,225 | ₩7,680 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,184 | ₩7,479 | ₩7,024 | ₩7,292 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,600 | ₩7,848 | ₩7,037 | ₩7,077 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,493 | ₩7,734 | ₩7,318 | ₩7,533 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,377 | ₩8,538 | ₩7,587 | ₩7,600 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,672 | ₩8,847 | ₩8,042 | ₩8,284 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,418 | ₩8,860 | ₩8,042 | ₩8,712 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,940 | ₩8,940 | ₩8,076 | ₩8,485 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,739 | ₩9,054 | ₩8,619 | ₩8,940 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,088 | ₩9,115 | ₩8,619 | ₩8,887 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,369 | ₩9,503 | ₩8,686 | ₩8,726 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,056 | ₩9,316 | ₩7,908 | ₩9,275 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,170 | ₩8,257 | ₩7,809 | ₩8,136 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,654 | ₩8,223 | ₩7,654 | ₩8,029 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,163 | ₩8,217 | ₩7,613 | ₩7,627 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,069 | ₩8,451 | ₩8,015 | ₩8,391 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,814 | ₩8,176 | ₩7,761 | ₩7,948 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,412 | ₩7,774 | ₩7,171 | ₩7,734 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,050 | ₩7,627 | ₩7,050 | ₩7,587 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,903 | ₩7,064 | ₩6,742 | ₩6,950 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,310 | ₩8,619 | ₩6,983 | ₩6,990 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,096 | ₩8,699 | ₩7,935 | ₩8,163 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,385 | ₩7,975 | ₩7,372 | ₩7,814 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,774 | ₩7,855 | ₩7,238 | ₩7,466 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,010 | ₩8,297 | ₩6,983 | ₩7,881 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,096 | ₩8,284 | ₩7,144 | ₩7,278 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,150 | ₩8,666 | ₩8,082 | ₩8,230 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,391 | ₩8,391 | ₩7,868 | ₩8,015 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,511 | ₩8,699 | ₩8,150 | ₩8,404 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,439 | ₩8,330 | ₩7,211 | ₩8,257 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,377 | ₩8,712 | ₩7,667 | ₩7,908 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,485 | ₩8,672 | ₩8,042 | ₩8,143 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,056 | ₩8,726 | ₩8,056 | ₩8,411 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,865 | ₩9,879 | ₩8,664 | ₩8,753 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,522 | ₩10,656 | ₩9,611 | ₩9,879 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,388 | ₩10,938 | ₩9,812 | ₩10,669 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,093 | ₩10,468 | ₩9,731 | ₩10,173 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,611 | ₩10,549 | ₩9,557 | ₩10,227 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,187 | ₩10,187 | ₩9,182 | ₩9,798 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,884 | ₩12,023 | ₩10,750 | ₩11,072 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,795 | ₩12,130 | ₩10,455 | ₩10,549 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,763 | ₩12,059 | ₩10,200 | ₩11,340 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,782 | ₩12,197 | ₩11,192 | ₩11,293 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,742 | ₩13,132 | ₩11,226 | ₩13,015 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,723 | ₩11,983 | ₩10,656 | ₩10,870 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,323 | ₩13,377 | ₩11,031 | ₩11,125 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,079 | ₩15,254 | ₩12,197 | ₩12,988 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,534 | ₩16,534 | ₩13,672 | ₩15,642 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,523 | ₩16,862 | ₩13,417 | ₩15,173 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,193 | ₩15,321 | ₩13,216 | ₩13,927 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩12,010 | ₩13,833 | ₩11,983 | ₩13,189 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,425 | ₩12,626 | ₩11,648 | ₩11,755 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,929 | ₩12,854 | ₩11,609 | ₩12,197 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,063 | ₩12,479 | ₩10,924 | ₩11,474 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,624 | ₩11,219 | ₩9,474 | ₩10,643 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,994 | ₩9,684 | ₩8,779 | ₩9,061 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩9,007 | ₩9,060 | ₩8,578 | ₩8,820 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,927 | ₩9,182 | ₩8,793 | ₩8,954 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,450 | ₩9,757 | ₩8,726 | ₩8,887 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,798 | ₩9,919 | ₩8,793 | ₩9,141 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,565 | ₩9,905 | ₩8,364 | ₩9,798 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,511 | ₩9,155 | ₩8,203 | ₩8,659 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,150 | ₩8,774 | ₩8,123 | ₩8,230 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,203 | ₩8,217 | ₩7,640 | ₩8,029 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,774 | ₩8,659 | ₩7,765 | ₩7,868 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,493 | ₩7,841 | ₩7,333 | ₩7,694 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,117 | ₩7,761 | ₩6,796 | ₩7,318 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,747 | ₩7,908 | ₩7,037 | ₩7,479 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,225 | ₩7,761 | ₩7,171 | ₩7,332 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,380 | ₩7,144 | ₩6,380 | ₩7,077 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,045 | ₩6,482 | ₩6,032 | ₩6,367 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,737 | ₩6,126 | ₩5,737 | ₩6,032 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,710 | ₩5,991 | ₩5,603 | ₩5,683 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,723 | ₩5,951 | ₩5,576 | ₩5,710 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,166 | ₩6,209 | ₩5,603 | ₩5,723 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,857 | ₩6,166 | ₩5,804 | ₩6,099 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,978 | ₩6,327 | ₩5,790 | ₩5,844 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,991 | ₩6,032 | ₩5,643 | ₩5,857 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,206 | ₩6,474 | ₩6,072 | ₩6,166 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,233 | ₩6,554 | ₩6,112 | ₩6,139 | -1.51% | 286.8만 |
|---|