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 | ₩4,612 | ₩4,625 | ₩4,478 | ₩4,505 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,558 | — | — |
| 2026.10.06 | — | — | — | ₩4,705 | — | — |
| 2026.10.05 | ₩4,652 | ₩4,699 | ₩4,545 | ₩4,625 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,719 | ₩4,732 | ₩4,585 | ₩4,639 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,812 | — | — |
| 2026.09.25 | ₩4,759 | ₩4,859 | ₩4,665 | ₩4,732 | -0.56% | 158만 |
| 2026.09.24 | ₩4,692 | ₩4,779 | ₩4,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,959 | ₩4,959 | ₩4,692 | ₩4,692 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,026 | ₩5,046 | ₩4,879 | ₩4,986 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,973 | ₩5,093 | ₩4,873 | ₩4,973 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,959 | ₩4,986 | ₩4,719 | ₩4,786 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,879 | ₩4,953 | ₩4,799 | ₩4,879 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,759 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,853 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,086 | — | — |
|---|
| 2026.08.27 | ₩5,828 | ₩5,962 | ₩5,775 | ₩5,842 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,949 | ₩6,189 | ₩5,728 | ₩5,788 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,728 | ₩6,096 | ₩5,655 | ₩5,975 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,062 | ₩6,136 | ₩5,668 | ₩5,681 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,922 | ₩6,229 | ₩5,868 | ₩6,203 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,949 | ₩5,975 | ₩5,588 | ₩5,735 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,149 | ₩6,203 | ₩5,895 | ₩5,962 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,229 | ₩6,390 | ₩5,982 | ₩6,056 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,777 | ₩6,804 | ₩6,376 | ₩6,430 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,764 | ₩7,092 | ₩6,751 | ₩6,831 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,951 | ₩7,205 | ₩6,818 | ₩6,844 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,245 | ₩7,299 | ₩6,958 | ₩6,978 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,312 | ₩7,446 | ₩7,025 | ₩7,165 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,312 | ₩7,533 | ₩7,165 | ₩7,285 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,125 | ₩7,326 | ₩7,018 | ₩7,165 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,604 | ₩7,045 | ₩6,523 | ₩6,764 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,938 | ₩7,112 | ₩6,677 | ₩6,711 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,229 | ₩7,205 | ₩6,116 | ₩6,938 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,681 | ₩6,002 | ₩5,572 | ₩5,962 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,748 | ₩5,922 | ₩5,561 | ₩5,688 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,267 | ₩5,802 | ₩5,256 | ₩5,748 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,347 | ₩5,466 | ₩5,106 | ₩5,160 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,534 | ₩5,548 | ₩5,180 | ₩5,387 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,574 | ₩5,762 | ₩5,387 | ₩5,601 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,748 | ₩5,775 | ₩5,508 | ₩5,534 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,855 | ₩6,016 | ₩5,795 | ₩5,828 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,949 | ₩6,109 | ₩5,889 | ₩5,989 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,842 | ₩5,982 | ₩5,749 | ₩5,955 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,695 | ₩5,835 | ₩5,467 | ₩5,695 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,762 | ₩5,855 | ₩5,561 | ₩5,695 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,216 | ₩6,216 | ₩5,808 | ₩5,842 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,483 | ₩6,644 | ₩6,189 | ₩6,350 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,949 | ₩6,577 | ₩5,902 | ₩6,483 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,016 | ₩6,062 | ₩5,695 | ₩5,748 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,102 | ₩6,283 | ₩6,046 | ₩6,176 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,269 | ₩6,310 | ₩6,009 | ₩6,109 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,802 | ₩6,336 | ₩5,721 | ₩6,243 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,189 | ₩6,269 | ₩5,835 | ₩5,935 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,336 | ₩6,483 | ₩6,283 | ₩6,310 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,577 | ₩6,684 | ₩6,183 | ₩6,336 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,417 | ₩6,691 | ₩6,370 | ₩6,443 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,149 | ₩6,664 | ₩6,136 | ₩6,443 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩5,989 | ₩6,136 | ₩5,721 | ₩6,109 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,016 | ₩6,216 | ₩5,975 | ₩6,082 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,216 | ₩6,336 | ₩5,949 | ₩6,149 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,457 | ₩6,537 | ₩6,056 | ₩6,176 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,590 | ₩6,858 | ₩6,517 | ₩6,564 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,025 | ₩7,152 | ₩6,891 | ₩6,951 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,152 | ₩7,219 | ₩6,904 | ₩7,098 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,938 | ₩7,219 | ₩6,911 | ₩6,938 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,192 | ₩7,312 | ₩6,911 | ₩6,938 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,553 | ₩7,707 | ₩7,205 | ₩7,219 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,299 | ₩7,499 | ₩7,085 | ₩7,219 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,537 | ₩7,259 | ₩6,523 | ₩7,245 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,577 | ₩6,777 | ₩6,370 | ₩6,470 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,965 | ₩7,112 | ₩6,376 | ₩6,671 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,098 | ₩7,112 | ₩6,597 | ₩6,671 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,673 | ₩7,673 | ₩6,844 | ₩6,858 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,646 | ₩7,967 | ₩7,499 | ₩7,874 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,208 | ₩8,248 | ₩7,733 | ₩7,753 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,221 | ₩8,529 | ₩8,101 | ₩8,422 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,526 | ₩8,308 | ₩7,352 | ₩8,194 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,927 | ₩7,954 | ₩7,553 | ₩7,713 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,620 | ₩8,134 | ₩7,499 | ₩7,967 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,646 | ₩7,800 | ₩7,499 | ₩7,660 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,392 | ₩7,834 | ₩7,379 | ₩7,767 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,085 | ₩7,312 | ₩6,991 | ₩7,219 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,965 | ₩7,379 | ₩6,898 | ₩7,112 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,684 | ₩7,045 | ₩6,510 | ₩6,965 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,677 | ₩6,697 | ₩6,236 | ₩6,483 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,366 | ₩7,366 | ₩6,617 | ₩6,751 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,580 | ₩7,707 | ₩7,259 | ₩7,299 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,887 | ₩7,961 | ₩7,493 | ₩7,834 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,074 | ₩8,154 | ₩7,793 | ₩7,954 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,021 | ₩8,221 | ₩7,760 | ₩8,194 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,034 | ₩8,354 | ₩7,767 | ₩8,194 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,208 | ₩8,368 | ₩7,954 | ₩8,141 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,649 | ₩8,722 | ₩7,940 | ₩8,007 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩7,981 | ₩8,609 | ₩7,753 | ₩8,555 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,181 | ₩8,208 | ₩7,733 | ₩7,887 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,088 | ₩8,375 | ₩7,854 | ₩8,074 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,860 | ₩8,194 | ₩7,640 | ₩8,088 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,499 | ₩8,088 | ₩7,499 | ₩7,981 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,566 | ₩7,580 | ₩7,205 | ₩7,459 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,620 | ₩7,834 | ₩7,379 | ₩7,553 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,432 | ₩8,181 | ₩7,432 | ₩7,914 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,780 | ₩7,820 | ₩7,272 | ₩7,566 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,475 | ₩8,489 | ₩7,553 | ₩7,660 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,422 | ₩8,716 | ₩8,241 | ₩8,609 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,435 | ₩8,542 | ₩8,007 | ₩8,221 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,248 | ₩8,662 | ₩8,208 | ₩8,555 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,181 | ₩8,636 | ₩8,061 | ₩8,315 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,007 | ₩8,074 | ₩7,499 | ₩7,860 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,791 | ₩7,940 | ₩6,777 | ₩7,900 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,018 | ₩7,072 | ₩6,637 | ₩6,671 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,403 | ₩6,991 | ₩6,256 | ₩6,871 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,684 | ₩6,931 | ₩6,390 | ₩6,443 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,550 | ₩6,791 | ₩6,430 | ₩6,630 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,684 | ₩6,791 | ₩6,323 | ₩6,523 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,537 | ₩6,537 | ₩5,969 | ₩6,136 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,243 | ₩6,711 | ₩6,176 | ₩6,604 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,748 | ₩6,256 | ₩5,748 | ₩6,189 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,149 | ₩6,263 | ₩6,002 | ₩6,069 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,721 | ₩6,016 | ₩5,675 | ₩5,962 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,096 | ₩6,122 | ₩5,548 | ₩5,601 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,042 | ₩6,136 | ₩5,962 | ₩6,056 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,243 | ₩6,263 | ₩6,036 | ₩6,109 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,323 | ₩6,457 | ₩6,223 | ₩6,323 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,176 | ₩6,256 | ₩5,929 | ₩6,109 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,036 | ₩6,356 | ₩5,922 | ₩6,243 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,909 | ₩6,069 | ₩5,668 | ₩5,922 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,136 | ₩6,163 | ₩5,655 | ₩5,909 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,550 | ₩6,610 | ₩6,363 | ₩6,417 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,550 | ₩6,671 | ₩6,417 | ₩6,657 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,350 | ₩6,624 | ₩6,269 | ₩6,604 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,417 | ₩6,570 | ₩6,188 | ₩6,323 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,470 | ₩6,550 | ₩6,176 | ₩6,403 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,497 | ₩6,724 | ₩6,418 | ₩6,697 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,470 | ₩6,711 | ₩6,196 | ₩6,590 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,149 | ₩6,363 | ₩5,962 | ₩6,350 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,417 | ₩6,664 | ₩6,243 | ₩6,376 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,871 | ₩6,925 | ₩6,370 | ₩6,604 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,005 | ₩7,205 | ₩6,864 | ₩6,965 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,058 | ₩7,232 | ₩6,884 | ₩6,938 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,965 | ₩7,601 | ₩6,818 | ₩7,486 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,406 | ₩7,454 | ₩7,018 | ₩7,085 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,580 | ₩7,740 | ₩7,219 | ₩7,526 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,406 | ₩7,660 | ₩7,098 | ₩7,406 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,085 | ₩7,426 | ₩6,965 | ₩7,219 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,112 | ₩7,620 | ₩6,951 | ₩7,419 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,392 | ₩7,473 | ₩6,965 | ₩7,138 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,352 | ₩7,453 | ₩7,098 | ₩7,406 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,513 | ₩7,633 | ₩7,312 | ₩7,513 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,486 | ₩7,727 | ₩7,152 | ₩7,419 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,486 | ₩8,074 | ₩7,272 | ₩7,753 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,128 | ₩8,154 | ₩7,399 | ₩7,486 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,342 | ₩8,489 | ₩7,753 | ₩8,114 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,355 | ₩8,408 | ₩8,130 | ₩8,208 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,900 | ₩8,448 | ₩7,713 | ₩8,368 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,021 | ₩8,114 | ₩7,686 | ₩7,974 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,515 | ₩8,649 | ₩7,633 | ₩7,673 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,959 | ₩10,121 | ₩8,502 | ₩8,916 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,529 | ₩10,146 | ₩8,462 | ₩10,026 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,368 | ₩8,836 | ₩8,181 | ₩8,235 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,328 | ₩8,676 | ₩7,620 | ₩7,887 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,103 | ₩9,224 | ₩7,807 | ₩8,629 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,932 | ₩9,999 | ₩9,460 | ₩9,758 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,077 | ₩10,186 | ₩8,823 | ₩9,879 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,895 | ₩10,935 | ₩8,916 | ₩9,023 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,627 | ₩10,761 | ₩9,999 | ₩10,293 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,622 | ₩10,173 | ₩8,622 | ₩9,732 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩8,990 | ₩9,424 | ₩8,014 | ₩8,582 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,502 | ₩9,157 | ₩8,355 | ₩8,769 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,455 | ₩9,010 | ₩8,235 | ₩8,836 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,930 | ₩8,983 | ₩8,355 | ₩8,502 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,903 | ₩9,571 | ₩8,515 | ₩9,103 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,665 | ₩9,758 | ₩8,823 | ₩8,903 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,662 | ₩9,324 | ₩8,422 | ₩9,224 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,743 | ₩8,970 | ₩8,368 | ₩8,422 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,702 | ₩8,942 | ₩8,422 | ₩8,609 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,489 | ₩9,251 | ₩8,422 | ₩8,849 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,676 | ₩8,956 | ₩8,408 | ₩8,662 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,154 | ₩8,435 | ₩8,014 | ₩8,408 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,232 | ₩8,007 | ₩7,152 | ₩7,954 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,965 | ₩7,138 | ₩6,871 | ₩7,085 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,232 | ₩7,272 | ₩6,951 | ₩6,978 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,352 | ₩7,660 | ₩7,085 | ₩7,179 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,181 | ₩8,194 | ₩7,553 | ₩7,606 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,927 | ₩8,221 | ₩7,713 | ₩8,154 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,606 | ₩8,382 | ₩7,499 | ₩7,914 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,686 | ₩7,834 | ₩7,513 | ₩7,606 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,219 | ₩7,736 | ₩7,205 | ₩7,660 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,165 | ₩7,459 | ₩7,005 | ₩7,272 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,580 | ₩7,827 | ₩7,018 | ₩7,058 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,473 | ₩7,713 | ₩7,299 | ₩7,513 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,355 | ₩8,515 | ₩7,566 | ₩7,580 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,649 | ₩8,823 | ₩8,021 | ₩8,261 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,395 | ₩8,836 | ₩8,021 | ₩8,689 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,916 | ₩8,916 | ₩8,054 | ₩8,462 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,716 | ₩9,030 | ₩8,595 | ₩8,916 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,063 | ₩9,090 | ₩8,595 | ₩8,863 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,344 | ₩9,478 | ₩8,662 | ₩8,702 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,034 | ₩9,291 | ₩7,887 | ₩9,251 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,148 | ₩8,235 | ₩7,788 | ₩8,114 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,633 | ₩8,201 | ₩7,633 | ₩8,007 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,141 | ₩8,194 | ₩7,593 | ₩7,606 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,047 | ₩8,428 | ₩7,994 | ₩8,368 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,793 | ₩8,154 | ₩7,740 | ₩7,927 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,392 | ₩7,753 | ₩7,152 | ₩7,713 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,031 | ₩7,606 | ₩7,031 | ₩7,566 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,884 | ₩7,045 | ₩6,724 | ₩6,931 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,288 | ₩8,595 | ₩6,965 | ₩6,971 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,074 | ₩8,676 | ₩7,914 | ₩8,141 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,366 | ₩7,954 | ₩7,352 | ₩7,793 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,753 | ₩7,834 | ₩7,219 | ₩7,446 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩6,991 | ₩8,275 | ₩6,965 | ₩7,860 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,074 | ₩8,261 | ₩7,125 | ₩7,259 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,128 | ₩8,642 | ₩8,061 | ₩8,208 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,368 | ₩8,368 | ₩7,847 | ₩7,994 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,489 | ₩8,676 | ₩8,128 | ₩8,382 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,419 | ₩8,308 | ₩7,192 | ₩8,235 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,355 | ₩8,689 | ₩7,646 | ₩7,887 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,462 | ₩8,649 | ₩8,021 | ₩8,121 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,034 | ₩8,702 | ₩8,034 | ₩8,388 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,839 | ₩9,852 | ₩8,641 | ₩8,729 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,494 | ₩10,627 | ₩9,585 | ₩9,852 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,360 | ₩10,908 | ₩9,785 | ₩10,641 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,066 | ₩10,440 | ₩9,705 | ₩10,146 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,585 | ₩10,520 | ₩9,531 | ₩10,200 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,160 | ₩10,160 | ₩9,157 | ₩9,772 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,855 | ₩11,991 | ₩10,721 | ₩11,042 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,764 | ₩12,098 | ₩10,427 | ₩10,520 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,734 | ₩12,027 | ₩10,173 | ₩11,309 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,750 | ₩12,165 | ₩11,162 | ₩11,262 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,710 | ₩13,096 | ₩11,196 | ₩12,980 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,694 | ₩11,951 | ₩10,627 | ₩10,841 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,288 | ₩13,341 | ₩11,002 | ₩11,095 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,039 | ₩15,213 | ₩12,165 | ₩12,953 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,489 | ₩16,489 | ₩13,635 | ₩15,600 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,484 | ₩16,817 | ₩13,381 | ₩15,132 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,155 | ₩15,279 | ₩13,181 | ₩13,889 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩11,978 | ₩13,796 | ₩11,951 | ₩13,154 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,392 | ₩12,592 | ₩11,617 | ₩11,724 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,897 | ₩12,820 | ₩11,578 | ₩12,165 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,031 | ₩12,445 | ₩10,895 | ₩11,443 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,598 | ₩11,189 | ₩9,448 | ₩10,614 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,970 | ₩9,658 | ₩8,756 | ₩9,037 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩8,983 | ₩9,035 | ₩8,555 | ₩8,796 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,903 | ₩9,157 | ₩8,769 | ₩8,930 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,424 | ₩9,730 | ₩8,702 | ₩8,863 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,772 | ₩9,892 | ₩8,769 | ₩9,117 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,542 | ₩9,879 | ₩8,342 | ₩9,772 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,489 | ₩9,130 | ₩8,181 | ₩8,636 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,128 | ₩8,751 | ₩8,101 | ₩8,208 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,181 | ₩8,194 | ₩7,620 | ₩8,007 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,753 | ₩8,636 | ₩7,744 | ₩7,847 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,473 | ₩7,820 | ₩7,314 | ₩7,673 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,098 | ₩7,740 | ₩6,777 | ₩7,299 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,727 | ₩7,887 | ₩7,018 | ₩7,459 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,205 | ₩7,740 | ₩7,152 | ₩7,312 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,363 | ₩7,125 | ₩6,363 | ₩7,058 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,029 | ₩6,465 | ₩6,016 | ₩6,350 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,721 | ₩6,109 | ₩5,721 | ₩6,016 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,695 | ₩5,975 | ₩5,588 | ₩5,668 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,708 | ₩5,935 | ₩5,561 | ₩5,695 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,149 | ₩6,192 | ₩5,588 | ₩5,708 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,842 | ₩6,149 | ₩5,788 | ₩6,082 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,962 | ₩6,310 | ₩5,775 | ₩5,828 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,975 | ₩6,016 | ₩5,628 | ₩5,842 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,189 | ₩6,457 | ₩6,056 | ₩6,149 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,216 | ₩6,537 | ₩6,096 | ₩6,122 | -1.51% | 286.8만 |
|---|