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 | ₩4,627 | ₩4,640 | ₩4,493 | ₩4,519 | -2.32% | 169.9만 |
| 2026.10.08 | — | — | — | ₩4,573 | — | — |
| 2026.10.06 | — | — | — | ₩4,721 | — | — |
| 2026.10.05 | ₩4,667 | ₩4,714 | ₩4,560 | ₩4,640 | -0.57% | 219.1만 |
| 2026.10.02 | ₩4,734 | ₩4,747 | ₩4,600 | ₩4,654 | -1.70% | 199.9만 |
| 2026.09.30 | — | — | — | ₩4,828 | — | — |
| 2026.09.25 | ₩4,774 | ₩4,875 | ₩4,680 | ₩4,747 | -0.56% | 158만 |
| 2026.09.24 | ₩4,707 | ₩4,794 | ₩4,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 212.8만 |
| 2026.09.23 | ₩4,975 | ₩4,975 | ₩4,707 | ₩4,707 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,042 | ₩5,063 | ₩4,895 | ₩5,002 | -0.80% | 197.6만 |
|---|
| 2026.09.21 | ₩4,989 | ₩5,109 | ₩4,888 | ₩4,989 | -0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,975 | ₩5,002 | ₩4,734 | ₩4,801 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,895 | ₩4,969 | ₩4,814 | ₩4,895 | -0.00% | 179.6만 |
|---|
| 2026.09.15 | — | — | — | ₩4,774 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩4,868 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,103 | — | — |
|---|
| 2026.08.27 | ₩5,847 | ₩5,981 | ₩5,793 | ₩5,860 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,968 | ₩6,209 | ₩5,746 | ₩5,807 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,746 | ₩6,115 | ₩5,673 | ₩5,995 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,082 | ₩6,156 | ₩5,686 | ₩5,700 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,941 | ₩6,249 | ₩5,887 | ₩6,223 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,968 | ₩5,995 | ₩5,606 | ₩5,753 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,169 | ₩6,223 | ₩5,914 | ₩5,981 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,249 | ₩6,410 | ₩6,001 | ₩6,075 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,799 | ₩6,826 | ₩6,397 | ₩6,451 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,786 | ₩7,114 | ₩6,772 | ₩6,853 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,974 | ₩7,228 | ₩6,839 | ₩6,866 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,269 | ₩7,322 | ₩6,980 | ₩7,000 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,336 | ₩7,470 | ₩7,047 | ₩7,188 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,336 | ₩7,557 | ₩7,188 | ₩7,309 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,148 | ₩7,349 | ₩7,041 | ₩7,188 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,625 | ₩7,067 | ₩6,544 | ₩6,786 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,960 | ₩7,134 | ₩6,699 | ₩6,732 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,249 | ₩7,228 | ₩6,135 | ₩6,960 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,700 | ₩6,021 | ₩5,590 | ₩5,981 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,767 | ₩5,941 | ₩5,579 | ₩5,706 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,284 | ₩5,820 | ₩5,273 | ₩5,767 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,364 | ₩5,484 | ₩5,123 | ₩5,177 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,552 | ₩5,565 | ₩5,197 | ₩5,405 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,592 | ₩5,780 | ₩5,405 | ₩5,619 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,767 | ₩5,793 | ₩5,525 | ₩5,552 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,874 | ₩6,035 | ₩5,814 | ₩5,847 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,968 | ₩6,129 | ₩5,907 | ₩6,008 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,860 | ₩6,001 | ₩5,768 | ₩5,974 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,713 | ₩5,854 | ₩5,485 | ₩5,713 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,780 | ₩5,874 | ₩5,579 | ₩5,713 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,236 | ₩6,236 | ₩5,827 | ₩5,860 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,504 | ₩6,665 | ₩6,209 | ₩6,370 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,968 | ₩6,598 | ₩5,921 | ₩6,504 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,035 | ₩6,082 | ₩5,713 | ₩5,767 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,122 | ₩6,303 | ₩6,066 | ₩6,196 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,330 | ₩6,028 | ₩6,129 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,820 | ₩6,357 | ₩5,740 | ₩6,263 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,209 | ₩6,290 | ₩5,854 | ₩5,954 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,357 | ₩6,504 | ₩6,303 | ₩6,330 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,598 | ₩6,705 | ₩6,202 | ₩6,357 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,437 | ₩6,712 | ₩6,390 | ₩6,464 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,169 | ₩6,685 | ₩6,156 | ₩6,464 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩6,008 | ₩6,156 | ₩5,740 | ₩6,129 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,035 | ₩6,236 | ₩5,995 | ₩6,102 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,236 | ₩6,357 | ₩5,968 | ₩6,169 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,477 | ₩6,558 | ₩6,075 | ₩6,196 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,611 | ₩6,880 | ₩6,538 | ₩6,585 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,047 | ₩7,175 | ₩6,913 | ₩6,974 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,175 | ₩7,242 | ₩6,927 | ₩7,121 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,960 | ₩7,242 | ₩6,933 | ₩6,960 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,215 | ₩7,336 | ₩6,933 | ₩6,960 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,577 | ₩7,731 | ₩7,228 | ₩7,242 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,322 | ₩7,523 | ₩7,108 | ₩7,242 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,558 | ₩7,282 | ₩6,544 | ₩7,269 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,598 | ₩6,799 | ₩6,390 | ₩6,491 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,987 | ₩7,134 | ₩6,397 | ₩6,692 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,121 | ₩7,134 | ₩6,618 | ₩6,692 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,698 | ₩7,698 | ₩6,866 | ₩6,880 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,671 | ₩7,993 | ₩7,523 | ₩7,899 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,234 | ₩8,274 | ₩7,758 | ₩7,778 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,248 | ₩8,556 | ₩8,127 | ₩8,449 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,550 | ₩8,335 | ₩7,376 | ₩8,221 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,953 | ₩7,979 | ₩7,577 | ₩7,738 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,644 | ₩8,160 | ₩7,523 | ₩7,993 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,671 | ₩7,825 | ₩7,523 | ₩7,684 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,416 | ₩7,859 | ₩7,403 | ₩7,792 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,108 | ₩7,336 | ₩7,014 | ₩7,242 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,987 | ₩7,403 | ₩6,920 | ₩7,134 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,705 | ₩7,067 | ₩6,531 | ₩6,987 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,699 | ₩6,719 | ₩6,256 | ₩6,504 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,389 | ₩7,389 | ₩6,638 | ₩6,772 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,604 | ₩7,731 | ₩7,282 | ₩7,322 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,912 | ₩7,986 | ₩7,517 | ₩7,859 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,100 | ₩8,181 | ₩7,818 | ₩7,979 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,046 | ₩8,248 | ₩7,785 | ₩8,221 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,060 | ₩8,380 | ₩7,792 | ₩8,221 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,234 | ₩8,395 | ₩7,979 | ₩8,167 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,677 | ₩8,750 | ₩7,966 | ₩8,033 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩8,006 | ₩8,636 | ₩7,778 | ₩8,583 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,207 | ₩8,234 | ₩7,758 | ₩7,912 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,113 | ₩8,402 | ₩7,879 | ₩8,100 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,885 | ₩8,221 | ₩7,664 | ₩8,113 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,523 | ₩8,113 | ₩7,523 | ₩8,006 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,590 | ₩7,604 | ₩7,228 | ₩7,483 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,644 | ₩7,859 | ₩7,403 | ₩7,577 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,456 | ₩8,207 | ₩7,456 | ₩7,939 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,805 | ₩7,845 | ₩7,295 | ₩7,590 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,502 | ₩8,516 | ₩7,577 | ₩7,684 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,449 | ₩8,744 | ₩8,268 | ₩8,636 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,462 | ₩8,569 | ₩8,033 | ₩8,248 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,274 | ₩8,690 | ₩8,234 | ₩8,583 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,207 | ₩8,663 | ₩8,087 | ₩8,341 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,033 | ₩8,100 | ₩7,523 | ₩7,885 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,813 | ₩7,966 | ₩6,799 | ₩7,926 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,041 | ₩7,094 | ₩6,658 | ₩6,692 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,424 | ₩7,014 | ₩6,276 | ₩6,893 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,705 | ₩6,953 | ₩6,410 | ₩6,464 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,571 | ₩6,813 | ₩6,451 | ₩6,652 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,705 | ₩6,813 | ₩6,343 | ₩6,544 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,558 | ₩6,558 | ₩5,988 | ₩6,156 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,263 | ₩6,732 | ₩6,196 | ₩6,625 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,767 | ₩6,276 | ₩5,767 | ₩6,209 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,169 | ₩6,283 | ₩6,021 | ₩6,088 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,740 | ₩6,035 | ₩5,693 | ₩5,981 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,115 | ₩6,142 | ₩5,565 | ₩5,619 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,062 | ₩6,156 | ₩5,981 | ₩6,075 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,263 | ₩6,283 | ₩6,055 | ₩6,129 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,343 | ₩6,477 | ₩6,243 | ₩6,343 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,276 | ₩5,948 | ₩6,129 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,055 | ₩6,377 | ₩5,941 | ₩6,263 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,928 | ₩6,088 | ₩5,686 | ₩5,941 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,156 | ₩6,182 | ₩5,673 | ₩5,928 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,571 | ₩6,632 | ₩6,383 | ₩6,437 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,571 | ₩6,692 | ₩6,437 | ₩6,679 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,370 | ₩6,645 | ₩6,290 | ₩6,625 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,437 | ₩6,591 | ₩6,208 | ₩6,343 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,491 | ₩6,571 | ₩6,196 | ₩6,424 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,518 | ₩6,746 | ₩6,438 | ₩6,719 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,491 | ₩6,732 | ₩6,216 | ₩6,611 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,169 | ₩6,383 | ₩5,981 | ₩6,370 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,437 | ₩6,685 | ₩6,263 | ₩6,397 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,893 | ₩6,947 | ₩6,390 | ₩6,625 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,027 | ₩7,228 | ₩6,886 | ₩6,987 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,081 | ₩7,255 | ₩6,907 | ₩6,960 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,987 | ₩7,625 | ₩6,839 | ₩7,510 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,430 | ₩7,478 | ₩7,041 | ₩7,108 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,604 | ₩7,765 | ₩7,242 | ₩7,550 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,430 | ₩7,684 | ₩7,121 | ₩7,430 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,108 | ₩7,450 | ₩6,987 | ₩7,242 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,134 | ₩7,644 | ₩6,974 | ₩7,443 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,497 | ₩6,987 | ₩7,161 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,376 | ₩7,476 | ₩7,121 | ₩7,430 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,537 | ₩7,658 | ₩7,336 | ₩7,537 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,510 | ₩7,751 | ₩7,175 | ₩7,443 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,510 | ₩8,100 | ₩7,295 | ₩7,778 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,154 | ₩8,181 | ₩7,423 | ₩7,510 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,368 | ₩8,516 | ₩7,778 | ₩8,140 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,382 | ₩8,435 | ₩8,156 | ₩8,234 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,926 | ₩8,476 | ₩7,738 | ₩8,395 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,046 | ₩8,140 | ₩7,711 | ₩7,999 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,543 | ₩8,677 | ₩7,658 | ₩7,698 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,991 | ₩10,153 | ₩8,529 | ₩8,945 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,556 | ₩10,179 | ₩8,489 | ₩10,058 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,395 | ₩8,864 | ₩8,207 | ₩8,261 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,355 | ₩8,704 | ₩7,644 | ₩7,912 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,133 | ₩9,253 | ₩7,832 | ₩8,657 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,964 | ₩10,031 | ₩9,491 | ₩9,790 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,106 | ₩10,219 | ₩8,851 | ₩9,911 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,930 | ₩10,970 | ₩8,945 | ₩9,052 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,662 | ₩10,796 | ₩10,031 | ₩10,326 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,650 | ₩10,206 | ₩8,650 | ₩9,763 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,019 | ₩9,455 | ₩8,040 | ₩8,610 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,529 | ₩9,186 | ₩8,382 | ₩8,797 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,482 | ₩9,039 | ₩8,261 | ₩8,864 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,958 | ₩9,012 | ₩8,382 | ₩8,529 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,932 | ₩9,602 | ₩8,543 | ₩9,133 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,696 | ₩9,790 | ₩8,851 | ₩8,932 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,690 | ₩9,354 | ₩8,449 | ₩9,253 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,771 | ₩8,999 | ₩8,395 | ₩8,449 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,730 | ₩8,970 | ₩8,449 | ₩8,636 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,516 | ₩9,280 | ₩8,449 | ₩8,878 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,704 | ₩8,985 | ₩8,435 | ₩8,690 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,181 | ₩8,462 | ₩8,040 | ₩8,435 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,255 | ₩8,033 | ₩7,175 | ₩7,979 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,987 | ₩7,161 | ₩6,893 | ₩7,108 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,255 | ₩7,295 | ₩6,974 | ₩7,000 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,376 | ₩7,684 | ₩7,108 | ₩7,202 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,207 | ₩8,221 | ₩7,577 | ₩7,631 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,953 | ₩8,248 | ₩7,738 | ₩8,181 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,631 | ₩8,409 | ₩7,523 | ₩7,939 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,711 | ₩7,859 | ₩7,537 | ₩7,631 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,242 | ₩7,761 | ₩7,228 | ₩7,684 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,188 | ₩7,483 | ₩7,027 | ₩7,295 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,604 | ₩7,852 | ₩7,041 | ₩7,081 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,497 | ₩7,738 | ₩7,322 | ₩7,537 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,382 | ₩8,543 | ₩7,590 | ₩7,604 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,677 | ₩8,851 | ₩8,046 | ₩8,288 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,422 | ₩8,864 | ₩8,046 | ₩8,717 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,945 | ₩8,945 | ₩8,080 | ₩8,489 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,744 | ₩9,059 | ₩8,623 | ₩8,945 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,092 | ₩9,119 | ₩8,623 | ₩8,891 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,374 | ₩9,508 | ₩8,690 | ₩8,730 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,060 | ₩9,320 | ₩7,912 | ₩9,280 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,174 | ₩8,261 | ₩7,813 | ₩8,140 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,658 | ₩8,227 | ₩7,658 | ₩8,033 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,167 | ₩8,221 | ₩7,617 | ₩7,631 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,073 | ₩8,455 | ₩8,020 | ₩8,395 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,818 | ₩8,181 | ₩7,765 | ₩7,953 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,416 | ₩7,778 | ₩7,175 | ₩7,738 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,054 | ₩7,631 | ₩7,054 | ₩7,590 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,907 | ₩7,067 | ₩6,746 | ₩6,953 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,315 | ₩8,623 | ₩6,987 | ₩6,994 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,100 | ₩8,704 | ₩7,939 | ₩8,167 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,389 | ₩7,979 | ₩7,376 | ₩7,818 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,778 | ₩7,859 | ₩7,242 | ₩7,470 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,014 | ₩8,301 | ₩6,987 | ₩7,885 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,100 | ₩8,288 | ₩7,148 | ₩7,282 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,154 | ₩8,670 | ₩8,087 | ₩8,234 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,395 | ₩8,395 | ₩7,872 | ₩8,020 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,516 | ₩8,704 | ₩8,154 | ₩8,409 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,443 | ₩8,335 | ₩7,215 | ₩8,261 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,382 | ₩8,717 | ₩7,671 | ₩7,912 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,489 | ₩8,677 | ₩8,046 | ₩8,147 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,060 | ₩8,730 | ₩8,060 | ₩8,415 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,870 | ₩9,884 | ₩8,669 | ₩8,757 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,527 | ₩10,662 | ₩9,615 | ₩9,884 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,393 | ₩10,943 | ₩9,817 | ₩10,675 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,098 | ₩10,474 | ₩9,736 | ₩10,179 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,615 | ₩10,554 | ₩9,562 | ₩10,232 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,192 | ₩10,192 | ₩9,186 | ₩9,803 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,889 | ₩12,029 | ₩10,755 | ₩11,077 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,801 | ₩12,137 | ₩10,460 | ₩10,554 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,769 | ₩12,066 | ₩10,206 | ₩11,345 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,788 | ₩12,204 | ₩11,198 | ₩11,299 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,748 | ₩13,138 | ₩11,231 | ₩13,022 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,729 | ₩11,989 | ₩10,662 | ₩10,876 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,330 | ₩13,384 | ₩11,037 | ₩11,131 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,087 | ₩15,261 | ₩12,204 | ₩12,995 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,542 | ₩16,542 | ₩13,679 | ₩15,650 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,530 | ₩16,871 | ₩13,424 | ₩15,181 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,201 | ₩15,328 | ₩13,223 | ₩13,934 | -1.88% | 1866.1만 |
|---|
| 2025.10.09 | ₩12,016 | ₩13,840 | ₩11,989 | ₩13,196 | +9.82% | 1142.4만 |
|---|
| 2025.10.08 | ₩12,432 | ₩12,633 | ₩11,654 | ₩11,761 | -5.39% | 900.7만 |
|---|
| 2025.10.07 | ₩11,936 | ₩12,861 | ₩11,615 | ₩12,204 | +2.25% | 1155.6만 |
|---|
| 2025.10.06 | ₩12,070 | ₩12,485 | ₩10,930 | ₩11,480 | -4.89% | 1769.5만 |
|---|
| 2025.10.03 | ₩9,629 | ₩11,225 | ₩9,479 | ₩10,648 | +10.58% | 1647.8만 |
|---|
| 2025.10.02 | ₩8,999 | ₩9,689 | ₩8,784 | ₩9,066 | +0.75% | 772.5만 |
|---|
| 2025.10.01 | ₩9,012 | ₩9,064 | ₩8,583 | ₩8,824 | -2.08% | 484.6만 |
|---|
| 2025.09.30 | ₩8,932 | ₩9,186 | ₩8,797 | ₩8,958 | +0.30% | 517.9만 |
|---|
| 2025.09.29 | ₩9,455 | ₩9,762 | ₩8,730 | ₩8,891 | -5.96% | 615.4만 |
|---|
| 2025.09.26 | ₩9,803 | ₩9,924 | ₩8,797 | ₩9,146 | -6.70% | 1116.7만 |
|---|
| 2025.09.25 | ₩8,569 | ₩9,911 | ₩8,368 | ₩9,803 | +14.40% | 1124.4만 |
|---|
| 2025.09.24 | ₩8,516 | ₩9,160 | ₩8,207 | ₩8,663 | +1.73% | 854.9만 |
|---|
| 2025.09.23 | ₩8,154 | ₩8,779 | ₩8,127 | ₩8,234 | +0.99% | 717.2만 |
|---|
| 2025.09.22 | ₩8,207 | ₩8,221 | ₩7,644 | ₩8,033 | -2.12% | 578.7만 |
|---|
| 2025.09.19 | ₩7,778 | ₩8,663 | ₩7,769 | ₩7,872 | +1.21% | 995.6만 |
|---|
| 2025.09.18 | ₩7,497 | ₩7,845 | ₩7,337 | ₩7,698 | +2.68% | 546.3만 |
|---|
| 2025.09.17 | ₩7,121 | ₩7,765 | ₩6,799 | ₩7,322 | +2.82% | 643만 |
|---|
| 2025.09.16 | ₩7,751 | ₩7,912 | ₩7,041 | ₩7,483 | -3.46% | 468.9만 |
|---|
| 2025.09.15 | ₩7,228 | ₩7,765 | ₩7,175 | ₩7,336 | +1.48% | 543.5만 |
|---|
| 2025.09.12 | ₩6,383 | ₩7,148 | ₩6,383 | ₩7,081 | +10.92% | 473.8만 |
|---|
| 2025.09.11 | ₩6,048 | ₩6,485 | ₩6,035 | ₩6,370 | +5.32% | 271.1만 |
|---|
| 2025.09.10 | ₩5,740 | ₩6,129 | ₩5,740 | ₩6,035 | +5.14% | 227.3만 |
|---|
| 2025.09.09 | ₩5,713 | ₩5,995 | ₩5,606 | ₩5,686 | -0.47% | 207.7만 |
|---|
| 2025.09.08 | ₩5,726 | ₩5,954 | ₩5,579 | ₩5,713 | -0.23% | 172.2만 |
|---|
| 2025.09.05 | ₩6,169 | ₩6,212 | ₩5,606 | ₩5,726 | -7.17% | 285.1만 |
|---|
| 2025.09.04 | ₩5,860 | ₩6,169 | ₩5,807 | ₩6,102 | +4.12% | 244.3만 |
|---|
| 2025.09.03 | ₩5,981 | ₩6,330 | ₩5,793 | ₩5,847 | -2.24% | 234.7만 |
|---|
| 2025.09.02 | ₩5,995 | ₩6,035 | ₩5,646 | ₩5,860 | -2.24% | 331.5만 |
|---|
| 2025.08.29 | ₩6,209 | ₩6,477 | ₩6,075 | ₩6,169 | -0.65% | 196.4만 |
|---|
| 2025.08.28 | ₩6,236 | ₩6,558 | ₩6,115 | ₩6,142 | -1.51% | 286.8만 |
|---|