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 | ₩4,619 | ₩4,633 | ₩4,485 | ₩4,512 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,566 | — | — |
| 2026.10.06 | — | — | — | ₩4,713 | — | — |
| 2026.10.05 | ₩4,659 | ₩4,706 | ₩4,552 | ₩4,633 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,726 | ₩4,740 | ₩4,592 | ₩4,646 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,820 | — | — |
| 2026.09.25 | ₩4,766 | ₩4,867 | ₩4,673 | ₩4,740 | -0.56% | 158만 |
| 2026.09.24 | ₩4,699 | ₩4,786 | ₩4,619 | ₩4,740 | +0.85% | 212.8만 |
| 2026.09.23 | ₩4,967 | ₩4,967 | ₩4,699 | ₩4,699 | -5.39% | 203.4만 |
| 2026.09.22 | ₩5,034 | ₩5,054 | ₩4,887 | ₩4,994 | -0.80% | 197.6만 |
| 2026.09.21 | ₩4,981 | ₩5,101 | ₩4,880 | ₩4,981 | -0.00% | 252.2만 |
| 2026.09.18 | ₩4,967 | ₩4,994 | ₩4,726 | ₩4,793 | -3.50% | 274.7만 |
| 2026.09.17 | ₩4,887 | ₩4,961 | ₩4,807 | ₩4,887 | -0.00% | 179.6만 |
| 2026.09.15 | — | — | — | ₩4,766 | — | — |
| 2026.09.14 | — | — | — | ₩4,860 | — | — |
| 2026.09.11 | — | — | — | ₩5,094 | — | — |
| 2026.08.27 | ₩5,838 | ₩5,971 | ₩5,784 | ₩5,851 | +0.23% | 197.3만 |
| 2026.08.26 | ₩5,958 | ₩6,199 | ₩5,737 | ₩5,797 | -2.70% | 283.6만 |
| 2026.08.25 | ₩5,737 | ₩6,105 | ₩5,663 | ₩5,985 | +4.32% | 371만 |
| 2026.08.24 | ₩6,072 | ₩6,145 | ₩5,677 | ₩5,690 | -6.28% | 338.1만 |
| 2026.08.21 | ₩5,931 | ₩6,239 | ₩5,878 | ₩6,212 | +4.74% | 384.4만 |
| 2026.08.20 | ₩5,958 | ₩5,985 | ₩5,597 | ₩5,744 | -3.60% | 342.7만 |
| 2026.08.19 | ₩6,159 | ₩6,212 | ₩5,904 | ₩5,971 | -3.04% | 263.2만 |
| 2026.08.18 | ₩6,239 | ₩6,400 | ₩5,991 | ₩6,065 | -2.79% | 427.1만 |
| 2026.08.17 | ₩6,788 | ₩6,815 | ₩6,386 | ₩6,440 | -5.13% | 268.9만 |
| 2026.08.14 | ₩6,775 | ₩7,103 | ₩6,761 | ₩6,842 | +0.99% | 248.6만 |
| 2026.08.13 | ₩6,962 | ₩7,217 | ₩6,828 | ₩6,855 | -1.54% | 267.7만 |
| 2026.08.12 | ₩7,257 | ₩7,310 | ₩6,969 | ₩6,989 | -3.69% | 385.6만 |
| 2026.08.11 | ₩7,324 | ₩7,458 | ₩7,036 | ₩7,176 | -2.01% | 513.8만 |
| 2026.08.10 | ₩7,324 | ₩7,545 | ₩7,176 | ₩7,297 | -0.37% | 535.1만 |
| 2026.08.07 | ₩7,136 | ₩7,337 | ₩7,029 | ₩7,176 | +0.56% | 463.7만 |
| 2026.08.06 | ₩6,614 | ₩7,056 | ₩6,534 | ₩6,775 | +2.43% | 342.8만 |
| 2026.08.05 | ₩6,949 | ₩7,123 | ₩6,688 | ₩6,721 | -3.28% | 394.9만 |
| 2026.08.04 | ₩6,239 | ₩7,217 | ₩6,125 | ₩6,949 | +11.37% | 1284.3만 |
| 2026.08.03 | ₩5,690 | ₩6,012 | ₩5,580 | ₩5,971 | +4.94% | 224.5만 |
| 2026.07.31 | ₩5,757 | ₩5,931 | ₩5,570 | ₩5,697 | -1.05% | 338만 |
| 2026.07.30 | ₩5,275 | ₩5,811 | ₩5,264 | ₩5,757 | +9.14% | 345.1만 |
| 2026.07.29 | ₩5,356 | ₩5,475 | ₩5,115 | ₩5,168 | -3.50% | 294.1만 |
| 2026.07.28 | ₩5,543 | ₩5,556 | ₩5,188 | ₩5,396 | -2.66% | 307.7만 |
| 2026.07.27 | ₩5,583 | ₩5,771 | ₩5,396 | ₩5,610 | +0.48% | 228.1만 |
| 2026.07.24 | ₩5,757 | ₩5,784 | ₩5,516 | ₩5,543 | -3.72% | 185.3만 |
| 2026.07.23 | ₩5,864 | ₩6,025 | ₩5,804 | ₩5,838 | -0.46% | 188만 |
| 2026.07.22 | ₩5,958 | ₩6,119 | ₩5,898 | ₩5,998 | +0.67% | 147.3만 |
| 2026.07.21 | ₩5,851 | ₩5,991 | ₩5,759 | ₩5,965 | +1.95% | 166.3만 |
| 2026.07.20 | ₩5,704 | ₩5,844 | ₩5,476 | ₩5,704 | 0.00% | 346.1만 |
| 2026.07.17 | ₩5,771 | ₩5,864 | ₩5,570 | ₩5,704 | -1.16% | 322.6만 |
| 2026.07.16 | ₩6,226 | ₩6,226 | ₩5,817 | ₩5,851 | -6.02% | 232.3만 |
| 2026.07.15 | ₩6,494 | ₩6,654 | ₩6,199 | ₩6,360 | -2.06% | 204.2만 |
| 2026.07.14 | ₩5,958 | ₩6,587 | ₩5,911 | ₩6,494 | +8.99% | 421.5만 |
| 2026.07.13 | ₩6,025 | ₩6,072 | ₩5,704 | ₩5,757 | -4.44% | 325.2만 |
| 2026.07.10 | ₩6,112 | ₩6,293 | ₩6,056 | ₩6,186 | +1.20% | 221.6만 |
| 2026.07.09 | ₩6,279 | ₩6,320 | ₩6,018 | ₩6,119 | -2.56% | 249.3만 |
| 2026.07.08 | ₩5,811 | ₩6,346 | ₩5,730 | ₩6,253 | +7.60% | 880.1만 |
| 2026.07.07 | ₩6,199 | ₩6,279 | ₩5,844 | ₩5,945 | -4.10% | 266.4만 |
| 2026.07.06 | ₩6,346 | ₩6,494 | ₩6,293 | ₩6,320 | -0.42% | 167.3만 |
| 2026.07.02 | ₩6,587 | ₩6,694 | ₩6,192 | ₩6,346 | -3.66% | 220.7만 |
| 2026.07.01 | ₩6,427 | ₩6,701 | ₩6,380 | ₩6,453 | +0.42% | 237만 |
| 2026.06.30 | ₩6,159 | ₩6,674 | ₩6,145 | ₩6,453 | +4.78% | 410.7만 |
| 2026.06.29 | ₩5,998 | ₩6,145 | ₩5,730 | ₩6,119 | +2.01% | 342.3만 |
| 2026.06.26 | ₩6,025 | ₩6,226 | ₩5,985 | ₩6,092 | +1.11% | 725만 |
| 2026.06.25 | ₩6,226 | ₩6,346 | ₩5,958 | ₩6,159 | -1.08% | 289.7만 |
| 2026.06.24 | ₩6,467 | ₩6,547 | ₩6,065 | ₩6,186 | -4.35% | 366만 |
| 2026.06.23 | ₩6,601 | ₩6,868 | ₩6,527 | ₩6,574 | -0.41% | 311.9만 |
| 2026.06.22 | ₩7,036 | ₩7,163 | ₩6,902 | ₩6,962 | -1.05% | 205.3만 |
| 2026.06.18 | ₩7,163 | ₩7,230 | ₩6,915 | ₩7,109 | -0.75% | 261만 |
| 2026.06.17 | ₩6,949 | ₩7,230 | ₩6,922 | ₩6,949 | 0.00% | 266.9만 |
| 2026.06.16 | ₩7,203 | ₩7,324 | ₩6,922 | ₩6,949 | -3.53% | 217.6만 |
| 2026.06.15 | ₩7,565 | ₩7,719 | ₩7,217 | ₩7,230 | -4.42% | 312.2만 |
| 2026.06.12 | ₩7,310 | ₩7,511 | ₩7,096 | ₩7,230 | -1.10% | 341.5만 |
| 2026.06.11 | ₩6,547 | ₩7,270 | ₩6,534 | ₩7,257 | +10.84% | 359만 |
| 2026.06.10 | ₩6,587 | ₩6,788 | ₩6,380 | ₩6,480 | -1.63% | 404만 |
| 2026.06.09 | ₩6,976 | ₩7,123 | ₩6,386 | ₩6,681 | -4.22% | 463.8만 |
| 2026.06.08 | ₩7,109 | ₩7,123 | ₩6,607 | ₩6,681 | -6.03% | 336.5만 |
| 2026.06.05 | ₩7,685 | ₩7,685 | ₩6,855 | ₩6,868 | -10.63% | 438.3만 |
| 2026.06.04 | ₩7,658 | ₩7,980 | ₩7,511 | ₩7,886 | +2.97% | 278.7만 |
| 2026.06.03 | ₩8,221 | ₩8,261 | ₩7,745 | ₩7,766 | -5.54% | 402.1만 |
| 2026.06.02 | ₩8,234 | ₩8,542 | ₩8,114 | ₩8,435 | +2.44% | 423.4만 |
| 2026.06.01 | ₩7,538 | ₩8,321 | ₩7,364 | ₩8,207 | +8.88% | 503.5만 |
| 2026.05.29 | ₩7,940 | ₩7,966 | ₩7,565 | ₩7,725 | -2.70% | 283.6만 |
| 2026.05.28 | ₩7,632 | ₩8,147 | ₩7,511 | ₩7,980 | +4.56% | 336.9만 |
| 2026.05.27 | ₩7,658 | ₩7,812 | ₩7,511 | ₩7,672 | +0.17% | 252.8만 |
| 2026.05.26 | ₩7,404 | ₩7,846 | ₩7,391 | ₩7,779 | +5.06% | 461.2만 |
| 2026.05.22 | ₩7,096 | ₩7,324 | ₩7,002 | ₩7,230 | +1.89% | 338.5만 |
| 2026.05.21 | ₩6,976 | ₩7,391 | ₩6,909 | ₩7,123 | +2.11% | 425만 |
| 2026.05.20 | ₩6,694 | ₩7,056 | ₩6,520 | ₩6,976 | +4.20% | 383.3만 |
| 2026.05.19 | ₩6,688 | ₩6,708 | ₩6,246 | ₩6,494 | -2.90% | 508만 |
| 2026.05.18 | ₩7,377 | ₩7,377 | ₩6,627 | ₩6,761 | -8.35% | 622.5만 |
| 2026.05.15 | ₩7,591 | ₩7,719 | ₩7,270 | ₩7,310 | -3.70% | 404.5만 |
| 2026.05.14 | ₩7,899 | ₩7,973 | ₩7,504 | ₩7,846 | -0.68% | 334.6만 |
| 2026.05.13 | ₩8,087 | ₩8,167 | ₩7,806 | ₩7,966 | -1.49% | 301.8만 |
| 2026.05.12 | ₩8,033 | ₩8,234 | ₩7,772 | ₩8,207 | +2.17% | 305.7만 |
| 2026.05.11 | ₩8,047 | ₩8,367 | ₩7,779 | ₩8,207 | +2.00% | 391.6만 |
| 2026.05.08 | ₩8,221 | ₩8,381 | ₩7,966 | ₩8,154 | -0.81% | 334만 |
| 2026.05.07 | ₩8,663 | ₩8,736 | ₩7,953 | ₩8,020 | -7.42% | 532.1만 |
| 2026.05.06 | ₩7,993 | ₩8,622 | ₩7,766 | ₩8,569 | +7.20% | 538.4만 |
| 2026.05.05 | ₩8,194 | ₩8,221 | ₩7,745 | ₩7,899 | -3.59% | 382.4만 |
| 2026.05.04 | ₩8,100 | ₩8,388 | ₩7,866 | ₩8,087 | -0.17% | 425.2만 |
| 2026.05.01 | ₩7,873 | ₩8,207 | ₩7,652 | ₩8,100 | +2.89% | 417.3만 |
| 2026.04.30 | ₩7,511 | ₩8,100 | ₩7,511 | ₩7,993 | +6.42% | 473.2만 |
| 2026.04.29 | ₩7,578 | ₩7,591 | ₩7,217 | ₩7,471 | -1.41% | 422.3만 |
| 2026.04.28 | ₩7,632 | ₩7,846 | ₩7,391 | ₩7,565 | -0.88% | 399.7만 |
| 2026.04.27 | ₩7,444 | ₩8,194 | ₩7,444 | ₩7,926 | +6.47% | 494.1만 |
| 2026.04.24 | ₩7,792 | ₩7,832 | ₩7,284 | ₩7,578 | -2.75% | 370.5만 |
| 2026.04.23 | ₩8,488 | ₩8,502 | ₩7,565 | ₩7,672 | -9.62% | 477만 |
| 2026.04.22 | ₩8,435 | ₩8,729 | ₩8,254 | ₩8,622 | +2.22% | 402.9만 |
| 2026.04.21 | ₩8,448 | ₩8,555 | ₩8,020 | ₩8,234 | -2.54% | 513.4만 |
| 2026.04.20 | ₩8,261 | ₩8,676 | ₩8,221 | ₩8,569 | +3.73% | 518만 |
| 2026.04.17 | ₩8,194 | ₩8,649 | ₩8,073 | ₩8,328 | +1.63% | 1089.8만 |
| 2026.04.16 | ₩8,020 | ₩8,087 | ₩7,511 | ₩7,873 | -1.84% | 611.5만 |
| 2026.04.15 | ₩6,802 | ₩7,953 | ₩6,788 | ₩7,913 | +16.34% | 1086.3만 |
| 2026.04.14 | ₩7,029 | ₩7,083 | ₩6,648 | ₩6,681 | -4.95% | 370.3만 |
| 2026.04.13 | ₩6,413 | ₩7,002 | ₩6,266 | ₩6,882 | +7.31% | 412.7만 |
| 2026.04.10 | ₩6,694 | ₩6,942 | ₩6,400 | ₩6,453 | -3.60% | 312.5만 |
| 2026.04.09 | ₩6,561 | ₩6,802 | ₩6,440 | ₩6,641 | +1.22% | 270.9만 |
| 2026.04.08 | ₩6,694 | ₩6,802 | ₩6,333 | ₩6,534 | -2.40% | 421.2만 |
| 2026.04.07 | ₩6,547 | ₩6,547 | ₩5,978 | ₩6,145 | -6.13% | 340만 |
| 2026.04.06 | ₩6,253 | ₩6,721 | ₩6,186 | ₩6,614 | +5.78% | 425.1만 |
| 2026.04.02 | ₩5,757 | ₩6,266 | ₩5,757 | ₩6,199 | +7.67% | 246만 |
| 2026.04.01 | ₩6,159 | ₩6,273 | ₩6,012 | ₩6,079 | -1.30% | 324만 |
| 2026.03.31 | ₩5,730 | ₩6,025 | ₩5,684 | ₩5,971 | +4.21% | 446.8만 |
| 2026.03.30 | ₩6,105 | ₩6,132 | ₩5,556 | ₩5,610 | -8.11% | 373.7만 |
| 2026.03.27 | ₩6,052 | ₩6,145 | ₩5,971 | ₩6,065 | +0.22% | 209.7만 |
| 2026.03.26 | ₩6,253 | ₩6,273 | ₩6,045 | ₩6,119 | -2.14% | 208.3만 |
| 2026.03.25 | ₩6,333 | ₩6,467 | ₩6,232 | ₩6,333 | 0.00% | 288.4만 |
| 2026.03.24 | ₩6,186 | ₩6,266 | ₩5,938 | ₩6,119 | -1.08% | 345.7만 |
| 2026.03.23 | ₩6,045 | ₩6,366 | ₩5,931 | ₩6,253 | +3.43% | 392.5만 |
| 2026.03.20 | ₩5,918 | ₩6,079 | ₩5,677 | ₩5,931 | +0.23% | 648.8만 |
| 2026.03.19 | ₩6,145 | ₩6,172 | ₩5,663 | ₩5,918 | -3.70% | 551.5만 |
| 2026.03.18 | ₩6,561 | ₩6,621 | ₩6,373 | ₩6,427 | -2.04% | 353.6만 |
| 2026.03.17 | ₩6,561 | ₩6,681 | ₩6,427 | ₩6,668 | +1.63% | 268.8만 |
| 2026.03.16 | ₩6,360 | ₩6,634 | ₩6,279 | ₩6,614 | +4.00% | 330.7만 |
| 2026.03.13 | ₩6,427 | ₩6,581 | ₩6,198 | ₩6,333 | -1.46% | 302.3만 |
| 2026.03.12 | ₩6,480 | ₩6,561 | ₩6,186 | ₩6,413 | -1.03% | 451.7만 |
| 2026.03.11 | ₩6,507 | ₩6,735 | ₩6,428 | ₩6,708 | +3.09% | 408.4만 |
| 2026.03.10 | ₩6,480 | ₩6,721 | ₩6,206 | ₩6,601 | +1.86% | 455.6만 |
| 2026.03.09 | ₩6,159 | ₩6,373 | ₩5,971 | ₩6,360 | +3.26% | 539.8만 |
| 2026.03.06 | ₩6,427 | ₩6,674 | ₩6,253 | ₩6,386 | -0.63% | 343.7만 |
| 2026.03.05 | ₩6,882 | ₩6,935 | ₩6,380 | ₩6,614 | -3.89% | 649.1만 |
| 2026.03.04 | ₩7,016 | ₩7,217 | ₩6,875 | ₩6,976 | -0.57% | 460.8만 |
| 2026.03.03 | ₩7,069 | ₩7,243 | ₩6,895 | ₩6,949 | -1.70% | 490만 |
| 2026.03.02 | ₩6,976 | ₩7,613 | ₩6,828 | ₩7,498 | +7.49% | 638.6만 |
| 2026.02.27 | ₩7,417 | ₩7,466 | ₩7,029 | ₩7,096 | -4.33% | 600만 |
| 2026.02.26 | ₩7,591 | ₩7,752 | ₩7,230 | ₩7,538 | -0.71% | 652.9만 |
| 2026.02.25 | ₩7,417 | ₩7,672 | ₩7,109 | ₩7,417 | 0.00% | 501.8만 |
| 2026.02.24 | ₩7,096 | ₩7,437 | ₩6,976 | ₩7,230 | +1.89% | 736만 |
| 2026.02.23 | ₩7,123 | ₩7,632 | ₩6,962 | ₩7,431 | +4.32% | 467.7만 |
| 2026.02.20 | ₩7,404 | ₩7,484 | ₩6,976 | ₩7,150 | -3.44% | 395.2만 |
| 2026.02.19 | ₩7,364 | ₩7,464 | ₩7,109 | ₩7,417 | +0.73% | 417.7만 |
| 2026.02.18 | ₩7,525 | ₩7,645 | ₩7,324 | ₩7,525 | 0.00% | 311.9만 |
| 2026.02.17 | ₩7,498 | ₩7,739 | ₩7,163 | ₩7,431 | -0.89% | 354만 |
| 2026.02.13 | ₩7,498 | ₩8,087 | ₩7,284 | ₩7,766 | +3.57% | 408.5만 |
| 2026.02.12 | ₩8,140 | ₩8,167 | ₩7,411 | ₩7,498 | -7.89% | 521.6만 |
| 2026.02.11 | ₩8,355 | ₩8,502 | ₩7,766 | ₩8,127 | -2.72% | 497.1만 |
| 2026.02.10 | ₩8,368 | ₩8,422 | ₩8,143 | ₩8,221 | -1.76% | 243.2만 |
| 2026.02.09 | ₩7,913 | ₩8,462 | ₩7,725 | ₩8,381 | +5.92% | 364.6만 |
| 2026.02.06 | ₩8,033 | ₩8,127 | ₩7,699 | ₩7,986 | -0.58% | 472.9만 |
| 2026.02.05 | ₩8,529 | ₩8,663 | ₩7,645 | ₩7,685 | -9.89% | 615.8만 |
| 2026.02.04 | ₩9,975 | ₩10,137 | ₩8,515 | ₩8,930 | -10.47% | 703만 |
| 2026.02.03 | ₩8,542 | ₩10,162 | ₩8,475 | ₩10,042 | +17.55% | 924만 |
| 2026.02.02 | ₩8,381 | ₩8,850 | ₩8,194 | ₩8,248 | -1.60% | 552.2만 |
| 2026.01.30 | ₩8,341 | ₩8,689 | ₩7,632 | ₩7,899 | -5.30% | 713.9만 |
| 2026.01.29 | ₩9,118 | ₩9,238 | ₩7,819 | ₩8,642 | -5.21% | 1328.9만 |
| 2026.01.28 | ₩9,948 | ₩10,015 | ₩9,475 | ₩9,774 | -1.75% | 595.5만 |
| 2026.01.27 | ₩9,091 | ₩10,202 | ₩8,837 | ₩9,894 | +8.84% | 666.4만 |
| 2026.01.26 | ₩10,912 | ₩10,952 | ₩8,930 | ₩9,037 | -17.18% | 1513만 |
| 2026.01.23 | ₩10,644 | ₩10,778 | ₩10,015 | ₩10,309 | -3.14% | 1237.2만 |
| 2026.01.22 | ₩8,636 | ₩10,189 | ₩8,636 | ₩9,747 | +12.87% | 1088.2만 |
| 2026.01.21 | ₩9,004 | ₩9,439 | ₩8,027 | ₩8,596 | -4.54% | 680.3만 |
| 2026.01.20 | ₩8,515 | ₩9,171 | ₩8,368 | ₩8,783 | +3.14% | 603.5만 |
| 2026.01.16 | ₩8,468 | ₩9,024 | ₩8,248 | ₩8,850 | +4.51% | 425.6만 |
| 2026.01.15 | ₩8,944 | ₩8,997 | ₩8,368 | ₩8,515 | -4.79% | 653.6만 |
| 2026.01.14 | ₩8,917 | ₩9,586 | ₩8,529 | ₩9,118 | +2.25% | 708.1만 |
| 2026.01.13 | ₩9,680 | ₩9,774 | ₩8,837 | ₩8,917 | -7.88% | 488.5만 |
| 2026.01.12 | ₩8,676 | ₩9,339 | ₩8,435 | ₩9,238 | +6.48% | 450.5만 |
| 2026.01.09 | ₩8,756 | ₩8,984 | ₩8,381 | ₩8,435 | -3.67% | 308.8만 |
| 2026.01.08 | ₩8,716 | ₩8,956 | ₩8,435 | ₩8,622 | -1.08% | 296.6만 |
| 2026.01.07 | ₩8,502 | ₩9,265 | ₩8,435 | ₩8,863 | +4.25% | 411.7만 |
| 2026.01.06 | ₩8,689 | ₩8,970 | ₩8,422 | ₩8,676 | -0.15% | 394.3만 |
| 2026.01.05 | ₩8,167 | ₩8,448 | ₩8,027 | ₩8,422 | +3.11% | 444.3만 |
| 2026.01.02 | ₩7,243 | ₩8,020 | ₩7,163 | ₩7,966 | +9.98% | 582.1만 |
| 2025.12.31 | ₩6,976 | ₩7,150 | ₩6,882 | ₩7,096 | +1.73% | 398.4만 |
| 2025.12.30 | ₩7,243 | ₩7,284 | ₩6,962 | ₩6,989 | -3.51% | 278.1만 |
| 2025.12.29 | ₩7,364 | ₩7,672 | ₩7,096 | ₩7,190 | -2.36% | 311.8만 |
| 2025.12.26 | ₩8,194 | ₩8,207 | ₩7,565 | ₩7,618 | -7.03% | 227.5만 |
| 2025.12.24 | ₩7,940 | ₩8,234 | ₩7,725 | ₩8,167 | +2.87% | 207.5만 |
| 2025.12.23 | ₩7,618 | ₩8,395 | ₩7,511 | ₩7,926 | +4.04% | 319.1만 |
| 2025.12.22 | ₩7,699 | ₩7,846 | ₩7,525 | ₩7,618 | -1.04% | 299.2만 |
| 2025.12.19 | ₩7,230 | ₩7,748 | ₩7,217 | ₩7,672 | +6.11% | 776.5만 |
| 2025.12.18 | ₩7,176 | ₩7,471 | ₩7,016 | ₩7,284 | +1.49% | 286.2만 |
| 2025.12.17 | ₩7,591 | ₩7,839 | ₩7,029 | ₩7,069 | -6.88% | 330.1만 |
| 2025.12.16 | ₩7,484 | ₩7,725 | ₩7,310 | ₩7,525 | +0.54% | 240.5만 |
| 2025.12.15 | ₩8,368 | ₩8,529 | ₩7,578 | ₩7,591 | -9.28% | 305.2만 |
| 2025.12.12 | ₩8,663 | ₩8,837 | ₩8,033 | ₩8,274 | -4.48% | 307.8만 |
| 2025.12.11 | ₩8,408 | ₩8,850 | ₩8,033 | ₩8,703 | +3.50% | 282.2만 |
| 2025.12.10 | ₩8,930 | ₩8,930 | ₩8,067 | ₩8,475 | -5.10% | 562.4만 |
| 2025.12.09 | ₩8,729 | ₩9,044 | ₩8,609 | ₩8,930 | +2.30% | 381.8만 |
| 2025.12.08 | ₩9,078 | ₩9,104 | ₩8,609 | ₩8,877 | -2.21% | 414.2만 |
| 2025.12.05 | ₩9,359 | ₩9,493 | ₩8,676 | ₩8,716 | -6.87% | 535.2만 |
| 2025.12.04 | ₩8,047 | ₩9,305 | ₩7,899 | ₩9,265 | +15.14% | 594.2만 |
| 2025.12.03 | ₩8,160 | ₩8,248 | ₩7,800 | ₩8,127 | -0.41% | 227.4만 |
| 2025.12.02 | ₩7,645 | ₩8,214 | ₩7,645 | ₩8,020 | +4.90% | 266만 |
| 2025.12.01 | ₩8,154 | ₩8,207 | ₩7,605 | ₩7,618 | -6.57% | 279.6만 |
| 2025.11.28 | ₩8,060 | ₩8,442 | ₩8,007 | ₩8,381 | +3.99% | 247.8만 |
| 2025.11.26 | ₩7,806 | ₩8,167 | ₩7,752 | ₩7,940 | +1.72% | 269.8만 |
| 2025.11.25 | ₩7,404 | ₩7,766 | ₩7,163 | ₩7,725 | +4.34% | 319.4만 |
| 2025.11.24 | ₩7,043 | ₩7,618 | ₩7,043 | ₩7,578 | +7.60% | 613.5만 |
| 2025.11.21 | ₩6,895 | ₩7,056 | ₩6,735 | ₩6,942 | +0.68% | 401.5만 |
| 2025.11.20 | ₩8,301 | ₩8,609 | ₩6,976 | ₩6,982 | -15.89% | 624.4만 |
| 2025.11.19 | ₩8,087 | ₩8,689 | ₩7,926 | ₩8,154 | +0.83% | 517.1만 |
| 2025.11.18 | ₩7,377 | ₩7,966 | ₩7,364 | ₩7,806 | +5.81% | 413.3만 |
| 2025.11.17 | ₩7,766 | ₩7,846 | ₩7,230 | ₩7,458 | -3.97% | 493.4만 |
| 2025.11.14 | ₩7,002 | ₩8,288 | ₩6,976 | ₩7,873 | +12.43% | 653.2만 |
| 2025.11.13 | ₩8,087 | ₩8,274 | ₩7,136 | ₩7,270 | -10.10% | 770.5만 |
| 2025.11.12 | ₩8,140 | ₩8,656 | ₩8,073 | ₩8,221 | +0.99% | 619.5만 |
| 2025.11.11 | ₩8,381 | ₩8,381 | ₩7,859 | ₩8,007 | -4.47% | 326.2만 |
| 2025.11.10 | ₩8,502 | ₩8,689 | ₩8,140 | ₩8,395 | -1.26% | 509.5만 |
| 2025.11.07 | ₩7,431 | ₩8,321 | ₩7,203 | ₩8,248 | +10.99% | 759.6만 |
| 2025.11.06 | ₩8,368 | ₩8,703 | ₩7,658 | ₩7,899 | -5.60% | 615.8만 |
| 2025.11.05 | ₩8,475 | ₩8,663 | ₩8,033 | ₩8,134 | -4.03% | 466.9만 |
| 2025.11.04 | ₩8,047 | ₩8,716 | ₩8,047 | ₩8,401 | +4.41% | 1059.6만 |
| 2025.11.03 | ₩9,854 | ₩9,868 | ₩8,655 | ₩8,743 | -11.28% | 786.3만 |
| 2025.10.31 | ₩10,510 | ₩10,644 | ₩9,600 | ₩9,868 | -6.11% | 601만 |
| 2025.10.30 | ₩10,376 | ₩10,925 | ₩9,801 | ₩10,657 | +2.71% | 709.1만 |
| 2025.10.29 | ₩10,082 | ₩10,457 | ₩9,720 | ₩10,162 | +0.80% | 583.4만 |
| 2025.10.28 | ₩9,600 | ₩10,537 | ₩9,546 | ₩10,216 | +6.42% | 580.3만 |
| 2025.10.27 | ₩10,175 | ₩10,175 | ₩9,171 | ₩9,787 | -3.82% | 1283.5만 |
| 2025.10.24 | ₩10,872 | ₩12,010 | ₩10,738 | ₩11,059 | +1.72% | 1016.1만 |
| 2025.10.23 | ₩11,782 | ₩12,117 | ₩10,443 | ₩10,537 | -10.57% | 1270.2만 |
| 2025.10.22 | ₩10,751 | ₩12,046 | ₩10,189 | ₩11,327 | +5.35% | 1500.6만 |
| 2025.10.21 | ₩11,769 | ₩12,184 | ₩11,180 | ₩11,280 | -4.15% | 1079.5만 |
| 2025.10.20 | ₩11,729 | ₩13,117 | ₩11,213 | ₩13,001 | +10.84% | 1374.6만 |
| 2025.10.17 | ₩10,711 | ₩11,970 | ₩10,644 | ₩10,858 | +1.37% | 1221.9만 |
| 2025.10.16 | ₩13,308 | ₩13,362 | ₩11,019 | ₩11,113 | -16.50% | 1786.3만 |
| 2025.10.15 | ₩15,062 | ₩15,236 | ₩12,184 | ₩12,974 | -13.87% | 2780.1만 |
| 2025.10.14 | ₩16,515 | ₩16,515 | ₩13,657 | ₩15,625 | -5.39% | 2989.2만 |
| 2025.10.13 | ₩14,507 | ₩16,843 | ₩13,402 | ₩15,156 | +4.48% | 3490.9만 |
| 2025.10.10 | ₩14,177 | ₩15,303 | ₩13,201 | ₩13,911 | -1.88% | 1866.1만 |
| 2025.10.09 | ₩11,996 | ₩13,817 | ₩11,970 | ₩13,175 | +9.82% | 1142.4만 |
| 2025.10.08 | ₩12,411 | ₩12,612 | ₩11,635 | ₩11,742 | -5.39% | 900.7만 |
| 2025.10.07 | ₩11,916 | ₩12,840 | ₩11,596 | ₩12,184 | +2.25% | 1155.6만 |
| 2025.10.06 | ₩12,050 | ₩12,465 | ₩10,912 | ₩11,461 | -4.89% | 1769.5만 |
| 2025.10.03 | ₩9,613 | ₩11,206 | ₩9,463 | ₩10,631 | +10.58% | 1647.8만 |
| 2025.10.02 | ₩8,984 | ₩9,673 | ₩8,770 | ₩9,051 | +0.75% | 772.5만 |
| 2025.10.01 | ₩8,997 | ₩9,049 | ₩8,569 | ₩8,810 | -2.08% | 484.6만 |
| 2025.09.30 | ₩8,917 | ₩9,171 | ₩8,783 | ₩8,944 | +0.30% | 517.9만 |
| 2025.09.29 | ₩9,439 | ₩9,746 | ₩8,716 | ₩8,877 | -5.96% | 615.4만 |
| 2025.09.26 | ₩9,787 | ₩9,908 | ₩8,783 | ₩9,131 | -6.70% | 1116.7만 |
| 2025.09.25 | ₩8,555 | ₩9,894 | ₩8,355 | ₩9,787 | +14.40% | 1124.4만 |
| 2025.09.24 | ₩8,502 | ₩9,145 | ₩8,194 | ₩8,649 | +1.73% | 854.9만 |
| 2025.09.23 | ₩8,140 | ₩8,764 | ₩8,114 | ₩8,221 | +0.99% | 717.2만 |
| 2025.09.22 | ₩8,194 | ₩8,207 | ₩7,632 | ₩8,020 | -2.12% | 578.7만 |
| 2025.09.19 | ₩7,766 | ₩8,649 | ₩7,756 | ₩7,859 | +1.21% | 995.6만 |
| 2025.09.18 | ₩7,484 | ₩7,832 | ₩7,325 | ₩7,685 | +2.68% | 546.3만 |
| 2025.09.17 | ₩7,109 | ₩7,752 | ₩6,788 | ₩7,310 | +2.82% | 643만 |
| 2025.09.16 | ₩7,739 | ₩7,899 | ₩7,029 | ₩7,471 | -3.46% | 468.9만 |
| 2025.09.15 | ₩7,217 | ₩7,752 | ₩7,163 | ₩7,324 | +1.48% | 543.5만 |
| 2025.09.12 | ₩6,373 | ₩7,136 | ₩6,373 | ₩7,069 | +10.92% | 473.8만 |
| 2025.09.11 | ₩6,038 | ₩6,475 | ₩6,025 | ₩6,360 | +5.32% | 271.1만 |
| 2025.09.10 | ₩5,730 | ₩6,119 | ₩5,730 | ₩6,025 | +5.14% | 227.3만 |
| 2025.09.09 | ₩5,704 | ₩5,985 | ₩5,597 | ₩5,677 | -0.47% | 207.7만 |
| 2025.09.08 | ₩5,717 | ₩5,945 | ₩5,570 | ₩5,704 | -0.23% | 172.2만 |
| 2025.09.05 | ₩6,159 | ₩6,202 | ₩5,597 | ₩5,717 | -7.17% | 285.1만 |
| 2025.09.04 | ₩5,851 | ₩6,159 | ₩5,797 | ₩6,092 | +4.12% | 244.3만 |
| 2025.09.03 | ₩5,971 | ₩6,320 | ₩5,784 | ₩5,838 | -2.24% | 234.7만 |
| 2025.09.02 | ₩5,985 | ₩6,025 | ₩5,637 | ₩5,851 | -2.24% | 331.5만 |
| 2025.08.29 | ₩6,199 | ₩6,467 | ₩6,065 | ₩6,159 | -0.65% | 196.4만 |
| 2025.08.28 | ₩6,226 | ₩6,547 | ₩6,105 | ₩6,132 | -1.51% | 286.8만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.