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 | ₩4,617 | ₩4,630 | ₩4,483 | ₩4,510 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,564 | — | — |
| 2026.10.06 | — | — | — | ₩4,711 | — | — |
| 2026.10.05 | ₩4,657 | ₩4,704 | ₩4,550 | ₩4,630 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,724 | ₩4,738 | ₩4,590 | ₩4,644 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,818 | — | — |
| 2026.09.25 | ₩4,764 | ₩4,865 | ₩4,671 | ₩4,738 | -0.56% | 158만 |
| 2026.09.24 | ₩4,697 | ₩4,784 | ₩4,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,965 | ₩4,965 | ₩4,697 | ₩4,697 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,032 | ₩5,052 | ₩4,885 | ₩4,992 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,978 | ₩5,099 | ₩4,878 | ₩4,978 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,965 | ₩4,992 | ₩4,724 | ₩4,791 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,885 | ₩4,958 | ₩4,804 | ₩4,885 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,764 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,858 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,092 | — | — |
|---|
| 2026.08.27 | ₩5,835 | ₩5,969 | ₩5,781 | ₩5,848 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,955 | ₩6,196 | ₩5,735 | ₩5,795 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,735 | ₩6,103 | ₩5,661 | ₩5,982 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,069 | ₩6,143 | ₩5,674 | ₩5,688 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,929 | ₩6,236 | ₩5,875 | ₩6,210 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,955 | ₩5,982 | ₩5,594 | ₩5,741 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,156 | ₩6,210 | ₩5,902 | ₩5,969 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,236 | ₩6,397 | ₩5,989 | ₩6,062 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,785 | ₩6,812 | ₩6,384 | ₩6,437 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,772 | ₩7,100 | ₩6,758 | ₩6,839 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,959 | ₩7,213 | ₩6,825 | ₩6,852 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,253 | ₩7,307 | ₩6,966 | ₩6,986 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,320 | ₩7,454 | ₩7,033 | ₩7,173 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,320 | ₩7,541 | ₩7,173 | ₩7,294 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,133 | ₩7,334 | ₩7,026 | ₩7,173 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,611 | ₩7,053 | ₩6,531 | ₩6,772 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,946 | ₩7,120 | ₩6,685 | ₩6,718 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,236 | ₩7,213 | ₩6,123 | ₩6,946 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,688 | ₩6,009 | ₩5,578 | ₩5,969 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,755 | ₩5,929 | ₩5,567 | ₩5,694 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,273 | ₩5,808 | ₩5,262 | ₩5,755 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,353 | ₩5,472 | ₩5,112 | ₩5,166 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,540 | ₩5,554 | ₩5,186 | ₩5,393 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,581 | ₩5,768 | ₩5,393 | ₩5,607 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,755 | ₩5,781 | ₩5,514 | ₩5,540 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,862 | ₩6,022 | ₩5,801 | ₩5,835 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,955 | ₩6,116 | ₩5,895 | ₩5,995 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,848 | ₩5,989 | ₩5,756 | ₩5,962 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,701 | ₩5,842 | ₩5,474 | ₩5,701 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,768 | ₩5,862 | ₩5,567 | ₩5,701 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,223 | ₩6,223 | ₩5,815 | ₩5,848 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,491 | ₩6,651 | ₩6,196 | ₩6,357 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,955 | ₩6,584 | ₩5,909 | ₩6,491 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,022 | ₩6,069 | ₩5,701 | ₩5,755 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,109 | ₩6,290 | ₩6,053 | ₩6,183 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,277 | ₩6,317 | ₩6,016 | ₩6,116 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,808 | ₩6,343 | ₩5,728 | ₩6,250 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,196 | ₩6,277 | ₩5,842 | ₩5,942 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,343 | ₩6,491 | ₩6,290 | ₩6,317 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,584 | ₩6,691 | ₩6,190 | ₩6,343 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,424 | ₩6,698 | ₩6,377 | ₩6,451 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,156 | ₩6,671 | ₩6,143 | ₩6,451 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩5,995 | ₩6,143 | ₩5,728 | ₩6,116 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,022 | ₩6,223 | ₩5,982 | ₩6,089 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,223 | ₩6,343 | ₩5,955 | ₩6,156 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,464 | ₩6,544 | ₩6,062 | ₩6,183 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,598 | ₩6,865 | ₩6,524 | ₩6,571 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,033 | ₩7,160 | ₩6,899 | ₩6,959 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,160 | ₩7,227 | ₩6,912 | ₩7,106 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,946 | ₩7,227 | ₩6,919 | ₩6,946 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,200 | ₩7,320 | ₩6,919 | ₩6,946 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,561 | ₩7,715 | ₩7,213 | ₩7,227 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,307 | ₩7,508 | ₩7,093 | ₩7,227 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,544 | ₩7,267 | ₩6,531 | ₩7,253 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,584 | ₩6,785 | ₩6,377 | ₩6,477 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,972 | ₩7,120 | ₩6,384 | ₩6,678 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,106 | ₩7,120 | ₩6,604 | ₩6,678 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,682 | ₩7,682 | ₩6,852 | ₩6,865 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,655 | ₩7,976 | ₩7,508 | ₩7,882 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,217 | ₩8,257 | ₩7,742 | ₩7,762 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,230 | ₩8,538 | ₩8,110 | ₩8,431 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,535 | ₩8,317 | ₩7,361 | ₩8,204 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,936 | ₩7,963 | ₩7,561 | ₩7,722 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,628 | ₩8,143 | ₩7,508 | ₩7,976 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,655 | ₩7,809 | ₩7,508 | ₩7,668 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,401 | ₩7,842 | ₩7,387 | ₩7,775 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,093 | ₩7,320 | ₩6,999 | ₩7,227 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,972 | ₩7,387 | ₩6,906 | ₩7,120 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,691 | ₩7,053 | ₩6,517 | ₩6,972 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,685 | ₩6,705 | ₩6,243 | ₩6,491 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,374 | ₩7,374 | ₩6,624 | ₩6,758 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,588 | ₩7,715 | ₩7,267 | ₩7,307 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,896 | ₩7,969 | ₩7,501 | ₩7,842 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,083 | ₩8,164 | ₩7,802 | ₩7,963 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,030 | ₩8,230 | ₩7,769 | ₩8,204 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,043 | ₩8,363 | ₩7,775 | ₩8,204 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,217 | ₩8,378 | ₩7,963 | ₩8,150 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,659 | ₩8,732 | ₩7,949 | ₩8,016 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩7,990 | ₩8,619 | ₩7,762 | ₩8,565 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,190 | ₩8,217 | ₩7,742 | ₩7,896 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,097 | ₩8,384 | ₩7,862 | ₩8,083 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,869 | ₩8,204 | ₩7,648 | ₩8,097 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,508 | ₩8,097 | ₩7,508 | ₩7,990 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,575 | ₩7,588 | ₩7,213 | ₩7,468 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,628 | ₩7,842 | ₩7,387 | ₩7,561 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,441 | ₩8,190 | ₩7,441 | ₩7,923 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,789 | ₩7,829 | ₩7,280 | ₩7,575 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,485 | ₩8,498 | ₩7,561 | ₩7,668 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,431 | ₩8,726 | ₩8,250 | ₩8,619 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,445 | ₩8,552 | ₩8,016 | ₩8,230 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,257 | ₩8,672 | ₩8,217 | ₩8,565 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,190 | ₩8,645 | ₩8,070 | ₩8,324 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,016 | ₩8,083 | ₩7,508 | ₩7,869 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,798 | ₩7,949 | ₩6,785 | ₩7,909 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,026 | ₩7,080 | ₩6,645 | ₩6,678 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,410 | ₩6,999 | ₩6,263 | ₩6,879 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,691 | ₩6,939 | ₩6,397 | ₩6,451 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,558 | ₩6,798 | ₩6,437 | ₩6,638 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,691 | ₩6,798 | ₩6,330 | ₩6,531 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,544 | ₩6,544 | ₩5,975 | ₩6,143 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,250 | ₩6,718 | ₩6,183 | ₩6,611 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,755 | ₩6,263 | ₩5,755 | ₩6,196 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,156 | ₩6,270 | ₩6,009 | ₩6,076 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,728 | ₩6,022 | ₩5,681 | ₩5,969 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,103 | ₩6,129 | ₩5,554 | ₩5,607 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,049 | ₩6,143 | ₩5,969 | ₩6,062 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,250 | ₩6,270 | ₩6,042 | ₩6,116 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,330 | ₩6,464 | ₩6,230 | ₩6,330 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,183 | ₩6,263 | ₩5,935 | ₩6,116 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,042 | ₩6,364 | ₩5,929 | ₩6,250 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,915 | ₩6,076 | ₩5,674 | ₩5,929 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,143 | ₩6,169 | ₩5,661 | ₩5,915 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,558 | ₩6,618 | ₩6,370 | ₩6,424 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,558 | ₩6,678 | ₩6,424 | ₩6,665 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,357 | ₩6,631 | ₩6,277 | ₩6,611 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,424 | ₩6,578 | ₩6,195 | ₩6,330 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,477 | ₩6,558 | ₩6,183 | ₩6,410 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,504 | ₩6,732 | ₩6,425 | ₩6,705 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,477 | ₩6,718 | ₩6,203 | ₩6,598 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,156 | ₩6,370 | ₩5,969 | ₩6,357 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,424 | ₩6,671 | ₩6,250 | ₩6,384 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,879 | ₩6,932 | ₩6,377 | ₩6,611 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,013 | ₩7,213 | ₩6,872 | ₩6,972 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,066 | ₩7,240 | ₩6,892 | ₩6,946 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,972 | ₩7,609 | ₩6,825 | ₩7,494 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,414 | ₩7,462 | ₩7,026 | ₩7,093 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,588 | ₩7,749 | ₩7,227 | ₩7,535 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,414 | ₩7,668 | ₩7,106 | ₩7,414 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,093 | ₩7,434 | ₩6,972 | ₩7,227 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,120 | ₩7,628 | ₩6,959 | ₩7,427 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,401 | ₩7,481 | ₩6,972 | ₩7,146 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,361 | ₩7,461 | ₩7,106 | ₩7,414 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,521 | ₩7,642 | ₩7,320 | ₩7,521 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,494 | ₩7,735 | ₩7,160 | ₩7,427 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,494 | ₩8,083 | ₩7,280 | ₩7,762 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,137 | ₩8,164 | ₩7,407 | ₩7,494 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,351 | ₩8,498 | ₩7,762 | ₩8,123 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,364 | ₩8,418 | ₩8,139 | ₩8,217 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,909 | ₩8,458 | ₩7,722 | ₩8,378 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,030 | ₩8,123 | ₩7,695 | ₩7,983 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,525 | ₩8,659 | ₩7,642 | ₩7,682 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,970 | ₩10,132 | ₩8,511 | ₩8,926 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,538 | ₩10,158 | ₩8,471 | ₩10,037 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,378 | ₩8,846 | ₩8,190 | ₩8,244 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,337 | ₩8,685 | ₩7,628 | ₩7,896 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,114 | ₩9,234 | ₩7,816 | ₩8,639 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,943 | ₩10,010 | ₩9,471 | ₩9,769 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,087 | ₩10,198 | ₩8,833 | ₩9,890 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,907 | ₩10,947 | ₩8,926 | ₩9,033 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,639 | ₩10,773 | ₩10,010 | ₩10,305 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,632 | ₩10,184 | ₩8,632 | ₩9,743 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,000 | ₩9,435 | ₩8,023 | ₩8,592 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,511 | ₩9,167 | ₩8,364 | ₩8,779 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,465 | ₩9,020 | ₩8,244 | ₩8,846 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,940 | ₩8,993 | ₩8,364 | ₩8,511 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,913 | ₩9,582 | ₩8,525 | ₩9,114 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,676 | ₩9,769 | ₩8,833 | ₩8,913 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,672 | ₩9,335 | ₩8,431 | ₩9,234 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,752 | ₩8,980 | ₩8,378 | ₩8,431 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,712 | ₩8,952 | ₩8,431 | ₩8,619 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,498 | ₩9,261 | ₩8,431 | ₩8,859 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,685 | ₩8,966 | ₩8,418 | ₩8,672 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,164 | ₩8,445 | ₩8,023 | ₩8,418 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,240 | ₩8,016 | ₩7,160 | ₩7,963 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,972 | ₩7,146 | ₩6,879 | ₩7,093 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,240 | ₩7,280 | ₩6,959 | ₩6,986 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,361 | ₩7,668 | ₩7,093 | ₩7,187 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,190 | ₩8,204 | ₩7,561 | ₩7,615 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,936 | ₩8,230 | ₩7,722 | ₩8,164 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,615 | ₩8,391 | ₩7,508 | ₩7,923 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,695 | ₩7,842 | ₩7,521 | ₩7,615 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,227 | ₩7,745 | ₩7,213 | ₩7,668 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,173 | ₩7,468 | ₩7,013 | ₩7,280 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,588 | ₩7,836 | ₩7,026 | ₩7,066 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,481 | ₩7,722 | ₩7,307 | ₩7,521 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,364 | ₩8,525 | ₩7,575 | ₩7,588 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,659 | ₩8,833 | ₩8,030 | ₩8,271 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,404 | ₩8,846 | ₩8,030 | ₩8,699 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,926 | ₩8,926 | ₩8,063 | ₩8,471 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,726 | ₩9,040 | ₩8,605 | ₩8,926 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,074 | ₩9,100 | ₩8,605 | ₩8,873 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,355 | ₩9,488 | ₩8,672 | ₩8,712 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,043 | ₩9,301 | ₩7,896 | ₩9,261 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,157 | ₩8,244 | ₩7,797 | ₩8,123 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,642 | ₩8,210 | ₩7,642 | ₩8,016 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,150 | ₩8,204 | ₩7,601 | ₩7,615 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,056 | ₩8,438 | ₩8,003 | ₩8,378 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,802 | ₩8,164 | ₩7,749 | ₩7,936 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,401 | ₩7,762 | ₩7,160 | ₩7,722 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,039 | ₩7,615 | ₩7,039 | ₩7,575 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,892 | ₩7,053 | ₩6,732 | ₩6,939 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,297 | ₩8,605 | ₩6,972 | ₩6,979 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,083 | ₩8,685 | ₩7,923 | ₩8,150 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,374 | ₩7,963 | ₩7,361 | ₩7,802 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,762 | ₩7,842 | ₩7,227 | ₩7,454 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩6,999 | ₩8,284 | ₩6,972 | ₩7,869 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,083 | ₩8,271 | ₩7,133 | ₩7,267 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,137 | ₩8,652 | ₩8,070 | ₩8,217 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,378 | ₩8,378 | ₩7,856 | ₩8,003 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,498 | ₩8,685 | ₩8,137 | ₩8,391 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,427 | ₩8,317 | ₩7,200 | ₩8,244 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,364 | ₩8,699 | ₩7,655 | ₩7,896 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,471 | ₩8,659 | ₩8,030 | ₩8,130 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,043 | ₩8,712 | ₩8,043 | ₩8,398 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,850 | ₩9,863 | ₩8,651 | ₩8,739 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,505 | ₩10,639 | ₩9,595 | ₩9,863 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,372 | ₩10,920 | ₩9,796 | ₩10,653 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,077 | ₩10,452 | ₩9,716 | ₩10,158 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,595 | ₩10,532 | ₩9,542 | ₩10,211 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,171 | ₩10,171 | ₩9,167 | ₩9,783 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,867 | ₩12,004 | ₩10,733 | ₩11,054 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,777 | ₩12,111 | ₩10,439 | ₩10,532 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,746 | ₩12,041 | ₩10,184 | ₩11,322 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,763 | ₩12,178 | ₩11,175 | ₩11,275 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,723 | ₩13,111 | ₩11,208 | ₩12,995 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,706 | ₩11,964 | ₩10,639 | ₩10,853 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,303 | ₩13,356 | ₩11,014 | ₩11,108 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,056 | ₩15,230 | ₩12,178 | ₩12,968 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,508 | ₩16,508 | ₩13,650 | ₩15,618 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,500 | ₩16,836 | ₩13,396 | ₩15,149 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,171 | ₩15,297 | ₩13,195 | ₩13,905 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩11,991 | ₩13,811 | ₩11,964 | ₩13,169 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,406 | ₩12,607 | ₩11,630 | ₩11,737 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,911 | ₩12,834 | ₩11,591 | ₩12,178 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,045 | ₩12,459 | ₩10,907 | ₩11,456 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,609 | ₩11,201 | ₩9,459 | ₩10,626 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,980 | ₩9,669 | ₩8,766 | ₩9,047 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩8,993 | ₩9,045 | ₩8,565 | ₩8,806 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,913 | ₩9,167 | ₩8,779 | ₩8,940 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,435 | ₩9,741 | ₩8,712 | ₩8,873 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,783 | ₩9,903 | ₩8,779 | ₩9,127 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,552 | ₩9,890 | ₩8,351 | ₩9,783 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,498 | ₩9,140 | ₩8,190 | ₩8,645 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,137 | ₩8,760 | ₩8,110 | ₩8,217 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,190 | ₩8,204 | ₩7,628 | ₩8,016 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,762 | ₩8,645 | ₩7,753 | ₩7,856 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,481 | ₩7,829 | ₩7,322 | ₩7,682 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,106 | ₩7,749 | ₩6,785 | ₩7,307 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,735 | ₩7,896 | ₩7,026 | ₩7,468 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,213 | ₩7,749 | ₩7,160 | ₩7,320 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,370 | ₩7,133 | ₩6,370 | ₩7,066 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,036 | ₩6,472 | ₩6,022 | ₩6,357 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,728 | ₩6,116 | ₩5,728 | ₩6,022 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,701 | ₩5,982 | ₩5,594 | ₩5,674 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,714 | ₩5,942 | ₩5,567 | ₩5,701 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,156 | ₩6,199 | ₩5,594 | ₩5,714 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,848 | ₩6,156 | ₩5,795 | ₩6,089 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,969 | ₩6,317 | ₩5,781 | ₩5,835 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,982 | ₩6,022 | ₩5,634 | ₩5,848 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,196 | ₩6,464 | ₩6,062 | ₩6,156 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,223 | ₩6,544 | ₩6,103 | ₩6,129 | -1.51% | 286.8만 |
|---|