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 | ₩4,626 | ₩4,640 | ₩4,492 | ₩4,519 | -2.32% | 169.9만 |
| 2026.10.08 | ₩4,572 | ₩4,626 | ₩4,465 | ₩4,572 | 0.00% | 282.9만 |
| 2026.10.07 | ₩4,599 | ₩4,720 | ₩4,532 | ₩4,626 | +0.58% | 206.5만 |
| 2026.10.06 | ₩4,693 | ₩4,760 | ₩4,626 | ₩4,720 | +0.57% | 208만 |
| 2026.10.05 | ₩4,666 | ₩4,713 | ₩4,559 | ₩4,640 | -0.57% | 220.2만 |
| 2026.10.02 | ₩4,733 | ₩4,747 | ₩4,599 | ₩4,653 | -1.70% | 199.9만 |
| 2026.10.01 | ₩4,827 | ₩4,827 | ₩4,586 | ₩4,599 | -4.72% | 258.1만 |
| 2026.09.30 | ₩4,774 | ₩4,948 | ₩4,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,827 |
| +1.12% |
| 274.7만 |
| 2026.09.29 | ₩4,693 | ₩4,733 | ₩4,599 | ₩4,680 | -0.29% | 206.2만 |
|---|
| 2026.09.28 | ₩4,727 | ₩4,740 | ₩4,572 | ₩4,653 | -1.56% | 282.3만 |
|---|
| 2026.09.25 | ₩4,774 | ₩4,874 | ₩4,680 | ₩4,747 | -0.56% | 158만 |
|---|
| 2026.09.24 | ₩4,707 | ₩4,794 | ₩4,626 | ₩4,747 | +0.85% | 212.8만 |
|---|
| 2026.09.23 | ₩4,975 | ₩4,975 | ₩4,707 | ₩4,707 | -5.39% | 203.4만 |
|---|
| 2026.09.22 | ₩5,042 | ₩5,062 | ₩4,894 | ₩5,002 | -0.80% | 197.7만 |
|---|
| 2026.09.21 | ₩4,988 | ₩5,109 | ₩4,888 | ₩4,988 | 0.00% | 252.2만 |
|---|
| 2026.09.18 | ₩4,975 | ₩5,002 | ₩4,733 | ₩4,800 | -3.50% | 274.7만 |
|---|
| 2026.09.17 | ₩4,894 | ₩4,968 | ₩4,814 | ₩4,894 | 0.00% | 179.6만 |
|---|
| 2026.09.16 | ₩4,827 | ₩4,867 | ₩4,566 | ₩4,693 | -2.78% | 291.3만 |
|---|
| 2026.09.15 | ₩4,854 | ₩4,921 | ₩4,707 | ₩4,774 | -1.66% | 250.2만 |
|---|
| 2026.09.14 | ₩5,028 | ₩5,028 | ₩4,867 | ₩4,867 | -3.20% | 232.7만 |
|---|
| 2026.09.11 | ₩5,203 | ₩5,240 | ₩5,095 | ₩5,102 | -1.93% | 239.8만 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,404 | ₩5,095 | ₩5,109 | -4.75% | 346.1만 |
|---|
| 2026.09.09 | ₩5,511 | ₩5,645 | ₩5,377 | ₩5,417 | -1.70% | 249.8만 |
|---|
| 2026.09.08 | ₩5,538 | ₩5,805 | ₩5,498 | ₩5,525 | -0.24% | 285.8만 |
|---|
| 2026.09.04 | ₩5,592 | ₩5,746 | ₩5,478 | ₩5,538 | -0.96% | 170.1만 |
|---|
| 2026.09.03 | ₩5,618 | ₩5,659 | ₩5,449 | ₩5,498 | -2.15% | 213.4만 |
|---|
| 2026.09.02 | ₩5,411 | ₩5,605 | ₩5,350 | ₩5,551 | +2.60% | 211.6만 |
|---|
| 2026.09.01 | ₩5,417 | ₩5,531 | ₩5,325 | ₩5,364 | -0.99% | 252.3만 |
|---|
| 2026.08.31 | ₩5,538 | ₩5,645 | ₩5,538 | ₩5,618 | +1.45% | 239만 |
|---|
| 2026.08.28 | ₩5,860 | ₩5,947 | ₩5,525 | ₩5,538 | -5.49% | 291.1만 |
|---|
| 2026.08.27 | ₩5,846 | ₩5,980 | ₩5,793 | ₩5,860 | +0.23% | 197.3만 |
|---|
| 2026.08.26 | ₩5,967 | ₩6,208 | ₩5,746 | ₩5,806 | -2.70% | 283.6만 |
|---|
| 2026.08.25 | ₩5,746 | ₩6,115 | ₩5,672 | ₩5,994 | +4.32% | 371만 |
|---|
| 2026.08.24 | ₩6,081 | ₩6,155 | ₩5,685 | ₩5,699 | -6.28% | 338.1만 |
|---|
| 2026.08.21 | ₩5,940 | ₩6,249 | ₩5,887 | ₩6,222 | +4.74% | 384.4만 |
|---|
| 2026.08.20 | ₩5,967 | ₩5,994 | ₩5,605 | ₩5,752 | -3.60% | 342.7만 |
|---|
| 2026.08.19 | ₩6,168 | ₩6,222 | ₩5,913 | ₩5,980 | -3.04% | 263.2만 |
|---|
| 2026.08.18 | ₩6,249 | ₩6,410 | ₩6,001 | ₩6,074 | -2.79% | 427.1만 |
|---|
| 2026.08.17 | ₩6,798 | ₩6,825 | ₩6,396 | ₩6,450 | -5.13% | 268.9만 |
|---|
| 2026.08.14 | ₩6,785 | ₩7,113 | ₩6,772 | ₩6,852 | +0.99% | 248.6만 |
|---|
| 2026.08.13 | ₩6,973 | ₩7,227 | ₩6,839 | ₩6,865 | -1.54% | 267.7만 |
|---|
| 2026.08.12 | ₩7,268 | ₩7,321 | ₩6,979 | ₩6,999 | -3.69% | 385.6만 |
|---|
| 2026.08.11 | ₩7,335 | ₩7,469 | ₩7,046 | ₩7,187 | -2.01% | 513.8만 |
|---|
| 2026.08.10 | ₩7,335 | ₩7,556 | ₩7,187 | ₩7,308 | -0.37% | 535.1만 |
|---|
| 2026.08.07 | ₩7,147 | ₩7,348 | ₩7,040 | ₩7,187 | +0.56% | 463.7만 |
|---|
| 2026.08.06 | ₩6,624 | ₩7,067 | ₩6,544 | ₩6,785 | +2.43% | 342.8만 |
|---|
| 2026.08.05 | ₩6,959 | ₩7,134 | ₩6,698 | ₩6,731 | -3.28% | 394.9만 |
|---|
| 2026.08.04 | ₩6,249 | ₩7,227 | ₩6,135 | ₩6,959 | +11.37% | 1284.3만 |
|---|
| 2026.08.03 | ₩5,699 | ₩6,021 | ₩5,589 | ₩5,980 | +4.94% | 224.5만 |
|---|
| 2026.07.31 | ₩5,766 | ₩5,940 | ₩5,578 | ₩5,706 | -1.05% | 338만 |
|---|
| 2026.07.30 | ₩5,283 | ₩5,820 | ₩5,272 | ₩5,766 | +9.14% | 345.1만 |
|---|
| 2026.07.29 | ₩5,364 | ₩5,483 | ₩5,122 | ₩5,176 | -3.50% | 294.1만 |
|---|
| 2026.07.28 | ₩5,551 | ₩5,565 | ₩5,196 | ₩5,404 | -2.66% | 307.7만 |
|---|
| 2026.07.27 | ₩5,592 | ₩5,779 | ₩5,404 | ₩5,618 | +0.48% | 228.1만 |
|---|
| 2026.07.24 | ₩5,766 | ₩5,793 | ₩5,525 | ₩5,551 | -3.72% | 185.3만 |
|---|
| 2026.07.23 | ₩5,873 | ₩6,034 | ₩5,813 | ₩5,846 | -0.46% | 188만 |
|---|
| 2026.07.22 | ₩5,967 | ₩6,128 | ₩5,907 | ₩6,007 | +0.67% | 147.3만 |
|---|
| 2026.07.21 | ₩5,860 | ₩6,001 | ₩5,767 | ₩5,974 | +1.95% | 166.3만 |
|---|
| 2026.07.20 | ₩5,712 | ₩5,853 | ₩5,484 | ₩5,712 | 0.00% | 346.1만 |
|---|
| 2026.07.17 | ₩5,779 | ₩5,873 | ₩5,578 | ₩5,712 | -1.16% | 322.6만 |
|---|
| 2026.07.16 | ₩6,235 | ₩6,235 | ₩5,826 | ₩5,860 | -6.02% | 232.3만 |
|---|
| 2026.07.15 | ₩6,503 | ₩6,664 | ₩6,208 | ₩6,369 | -2.06% | 204.2만 |
|---|
| 2026.07.14 | ₩5,967 | ₩6,597 | ₩5,920 | ₩6,503 | +8.99% | 421.5만 |
|---|
| 2026.07.13 | ₩6,034 | ₩6,081 | ₩5,712 | ₩5,766 | -4.44% | 325.2만 |
|---|
| 2026.07.10 | ₩6,121 | ₩6,302 | ₩6,065 | ₩6,195 | +1.20% | 221.6만 |
|---|
| 2026.07.09 | ₩6,289 | ₩6,329 | ₩6,027 | ₩6,128 | -2.56% | 249.3만 |
|---|
| 2026.07.08 | ₩5,820 | ₩6,356 | ₩5,739 | ₩6,262 | +7.60% | 880.1만 |
|---|
| 2026.07.07 | ₩6,208 | ₩6,289 | ₩5,853 | ₩5,954 | -4.10% | 266.4만 |
|---|
| 2026.07.06 | ₩6,356 | ₩6,503 | ₩6,302 | ₩6,329 | -0.42% | 167.3만 |
|---|
| 2026.07.02 | ₩6,597 | ₩6,705 | ₩6,202 | ₩6,356 | -3.66% | 220.7만 |
|---|
| 2026.07.01 | ₩6,436 | ₩6,711 | ₩6,389 | ₩6,463 | +0.42% | 237만 |
|---|
| 2026.06.30 | ₩6,168 | ₩6,684 | ₩6,155 | ₩6,463 | +4.78% | 410.7만 |
|---|
| 2026.06.29 | ₩6,007 | ₩6,155 | ₩5,739 | ₩6,128 | +2.01% | 342.3만 |
|---|
| 2026.06.26 | ₩6,034 | ₩6,235 | ₩5,994 | ₩6,101 | +1.11% | 725만 |
|---|
| 2026.06.25 | ₩6,235 | ₩6,356 | ₩5,967 | ₩6,168 | -1.08% | 289.7만 |
|---|
| 2026.06.24 | ₩6,477 | ₩6,557 | ₩6,074 | ₩6,195 | -4.35% | 366만 |
|---|
| 2026.06.23 | ₩6,611 | ₩6,879 | ₩6,537 | ₩6,584 | -0.41% | 311.9만 |
|---|
| 2026.06.22 | ₩7,046 | ₩7,174 | ₩6,912 | ₩6,973 | -1.05% | 205.3만 |
|---|
| 2026.06.18 | ₩7,174 | ₩7,241 | ₩6,926 | ₩7,120 | -0.75% | 261만 |
|---|
| 2026.06.17 | ₩6,959 | ₩7,241 | ₩6,932 | ₩6,959 | 0.00% | 266.9만 |
|---|
| 2026.06.16 | ₩7,214 | ₩7,335 | ₩6,932 | ₩6,959 | -3.53% | 217.6만 |
|---|
| 2026.06.15 | ₩7,576 | ₩7,730 | ₩7,227 | ₩7,241 | -4.42% | 312.2만 |
|---|
| 2026.06.12 | ₩7,321 | ₩7,522 | ₩7,107 | ₩7,241 | -1.10% | 341.5만 |
|---|
| 2026.06.11 | ₩6,557 | ₩7,281 | ₩6,544 | ₩7,268 | +10.84% | 359만 |
|---|
| 2026.06.10 | ₩6,597 | ₩6,798 | ₩6,389 | ₩6,490 | -1.63% | 404만 |
|---|
| 2026.06.09 | ₩6,986 | ₩7,134 | ₩6,396 | ₩6,691 | -4.22% | 463.8만 |
|---|
| 2026.06.08 | ₩7,120 | ₩7,134 | ₩6,617 | ₩6,691 | -6.03% | 336.5만 |
|---|
| 2026.06.05 | ₩7,697 | ₩7,697 | ₩6,865 | ₩6,879 | -10.63% | 438.3만 |
|---|
| 2026.06.04 | ₩7,670 | ₩7,992 | ₩7,522 | ₩7,898 | +2.97% | 278.7만 |
|---|
| 2026.06.03 | ₩8,233 | ₩8,273 | ₩7,757 | ₩7,777 | -5.54% | 402.1만 |
|---|
| 2026.06.02 | ₩8,247 | ₩8,555 | ₩8,126 | ₩8,448 | +2.44% | 423.4만 |
|---|
| 2026.06.01 | ₩7,549 | ₩8,334 | ₩7,375 | ₩8,220 | +8.88% | 503.5만 |
|---|
| 2026.05.29 | ₩7,952 | ₩7,978 | ₩7,576 | ₩7,737 | -2.70% | 283.6만 |
|---|
| 2026.05.28 | ₩7,643 | ₩8,159 | ₩7,522 | ₩7,992 | +4.56% | 336.9만 |
|---|
| 2026.05.27 | ₩7,670 | ₩7,824 | ₩7,522 | ₩7,683 | +0.17% | 252.8만 |
|---|
| 2026.05.26 | ₩7,415 | ₩7,858 | ₩7,402 | ₩7,791 | +5.06% | 461.2만 |
|---|
| 2026.05.22 | ₩7,107 | ₩7,335 | ₩7,013 | ₩7,241 | +1.89% | 338.5만 |
|---|
| 2026.05.21 | ₩6,986 | ₩7,402 | ₩6,919 | ₩7,134 | +2.11% | 425만 |
|---|
| 2026.05.20 | ₩6,705 | ₩7,067 | ₩6,530 | ₩6,986 | +4.20% | 383.3만 |
|---|
| 2026.05.19 | ₩6,698 | ₩6,718 | ₩6,255 | ₩6,503 | -2.90% | 508만 |
|---|
| 2026.05.18 | ₩7,388 | ₩7,388 | ₩6,637 | ₩6,772 | -8.35% | 622.5만 |
|---|
| 2026.05.15 | ₩7,603 | ₩7,730 | ₩7,281 | ₩7,321 | -3.70% | 404.5만 |
|---|
| 2026.05.14 | ₩7,911 | ₩7,985 | ₩7,516 | ₩7,858 | -0.68% | 334.6만 |
|---|
| 2026.05.13 | ₩8,099 | ₩8,179 | ₩7,817 | ₩7,978 | -1.49% | 301.8만 |
|---|
| 2026.05.12 | ₩8,045 | ₩8,247 | ₩7,784 | ₩8,220 | +2.17% | 305.7만 |
|---|
| 2026.05.11 | ₩8,059 | ₩8,379 | ₩7,791 | ₩8,220 | +2.00% | 391.6만 |
|---|
| 2026.05.08 | ₩8,233 | ₩8,394 | ₩7,978 | ₩8,166 | -0.81% | 334만 |
|---|
| 2026.05.07 | ₩8,676 | ₩8,749 | ₩7,965 | ₩8,032 | -7.42% | 532.1만 |
|---|
| 2026.05.06 | ₩8,005 | ₩8,635 | ₩7,777 | ₩8,582 | +7.20% | 538.4만 |
|---|
| 2026.05.05 | ₩8,206 | ₩8,233 | ₩7,757 | ₩7,911 | -3.59% | 382.4만 |
|---|
| 2026.05.04 | ₩8,112 | ₩8,401 | ₩7,878 | ₩8,099 | -0.17% | 425.2만 |
|---|
| 2026.05.01 | ₩7,884 | ₩8,220 | ₩7,663 | ₩8,112 | +2.89% | 417.3만 |
|---|
| 2026.04.30 | ₩7,522 | ₩8,112 | ₩7,522 | ₩8,005 | +6.42% | 473.2만 |
|---|
| 2026.04.29 | ₩7,589 | ₩7,603 | ₩7,227 | ₩7,482 | -1.41% | 422.3만 |
|---|
| 2026.04.28 | ₩7,643 | ₩7,858 | ₩7,402 | ₩7,576 | -0.88% | 399.7만 |
|---|
| 2026.04.27 | ₩7,455 | ₩8,206 | ₩7,455 | ₩7,938 | +6.47% | 494.1만 |
|---|
| 2026.04.24 | ₩7,804 | ₩7,844 | ₩7,294 | ₩7,589 | -2.75% | 370.5만 |
|---|
| 2026.04.23 | ₩8,501 | ₩8,515 | ₩7,576 | ₩7,683 | -9.62% | 477만 |
|---|
| 2026.04.22 | ₩8,448 | ₩8,743 | ₩8,267 | ₩8,635 | +2.22% | 402.9만 |
|---|
| 2026.04.21 | ₩8,461 | ₩8,568 | ₩8,032 | ₩8,247 | -2.54% | 513.4만 |
|---|
| 2026.04.20 | ₩8,273 | ₩8,689 | ₩8,233 | ₩8,582 | +3.73% | 518만 |
|---|
| 2026.04.17 | ₩8,206 | ₩8,662 | ₩8,086 | ₩8,340 | +1.63% | 1089.8만 |
|---|
| 2026.04.16 | ₩8,032 | ₩8,099 | ₩7,522 | ₩7,884 | -1.84% | 611.5만 |
|---|
| 2026.04.15 | ₩6,812 | ₩7,965 | ₩6,798 | ₩7,925 | +16.34% | 1086.3만 |
|---|
| 2026.04.14 | ₩7,040 | ₩7,093 | ₩6,658 | ₩6,691 | -4.95% | 370.3만 |
|---|
| 2026.04.13 | ₩6,423 | ₩7,013 | ₩6,275 | ₩6,892 | +7.31% | 412.7만 |
|---|
| 2026.04.10 | ₩6,705 | ₩6,953 | ₩6,410 | ₩6,463 | -3.60% | 312.5만 |
|---|
| 2026.04.09 | ₩6,570 | ₩6,812 | ₩6,450 | ₩6,651 | +1.22% | 270.9만 |
|---|
| 2026.04.08 | ₩6,705 | ₩6,812 | ₩6,342 | ₩6,544 | -2.40% | 421.2만 |
|---|
| 2026.04.07 | ₩6,557 | ₩6,557 | ₩5,987 | ₩6,155 | -6.13% | 340만 |
|---|
| 2026.04.06 | ₩6,262 | ₩6,731 | ₩6,195 | ₩6,624 | +5.78% | 425.1만 |
|---|
| 2026.04.02 | ₩5,766 | ₩6,275 | ₩5,766 | ₩6,208 | +7.67% | 246만 |
|---|
| 2026.04.01 | ₩6,168 | ₩6,282 | ₩6,021 | ₩6,088 | -1.30% | 324만 |
|---|
| 2026.03.31 | ₩5,739 | ₩6,034 | ₩5,692 | ₩5,980 | +4.21% | 446.8만 |
|---|
| 2026.03.30 | ₩6,115 | ₩6,141 | ₩5,565 | ₩5,618 | -8.11% | 373.7만 |
|---|
| 2026.03.27 | ₩6,061 | ₩6,155 | ₩5,980 | ₩6,074 | +0.22% | 209.7만 |
|---|
| 2026.03.26 | ₩6,262 | ₩6,282 | ₩6,054 | ₩6,128 | -2.14% | 208.3만 |
|---|
| 2026.03.25 | ₩6,342 | ₩6,477 | ₩6,242 | ₩6,342 | 0.00% | 288.4만 |
|---|
| 2026.03.24 | ₩6,195 | ₩6,275 | ₩5,947 | ₩6,128 | -1.08% | 345.7만 |
|---|
| 2026.03.23 | ₩6,054 | ₩6,376 | ₩5,940 | ₩6,262 | +3.43% | 392.5만 |
|---|
| 2026.03.20 | ₩5,927 | ₩6,088 | ₩5,685 | ₩5,940 | +0.23% | 648.8만 |
|---|
| 2026.03.19 | ₩6,155 | ₩6,182 | ₩5,672 | ₩5,927 | -3.70% | 551.5만 |
|---|
| 2026.03.18 | ₩6,570 | ₩6,631 | ₩6,383 | ₩6,436 | -2.04% | 353.6만 |
|---|
| 2026.03.17 | ₩6,570 | ₩6,691 | ₩6,436 | ₩6,678 | +1.63% | 268.8만 |
|---|
| 2026.03.16 | ₩6,369 | ₩6,644 | ₩6,289 | ₩6,624 | +4.00% | 330.7만 |
|---|
| 2026.03.13 | ₩6,436 | ₩6,591 | ₩6,207 | ₩6,342 | -1.46% | 302.3만 |
|---|
| 2026.03.12 | ₩6,490 | ₩6,570 | ₩6,195 | ₩6,423 | -1.03% | 451.7만 |
|---|
| 2026.03.11 | ₩6,517 | ₩6,745 | ₩6,438 | ₩6,718 | +3.09% | 408.4만 |
|---|
| 2026.03.10 | ₩6,490 | ₩6,731 | ₩6,215 | ₩6,611 | +1.86% | 455.6만 |
|---|
| 2026.03.09 | ₩6,168 | ₩6,383 | ₩5,980 | ₩6,369 | +3.26% | 539.8만 |
|---|
| 2026.03.06 | ₩6,436 | ₩6,684 | ₩6,262 | ₩6,396 | -0.63% | 343.7만 |
|---|
| 2026.03.05 | ₩6,892 | ₩6,946 | ₩6,389 | ₩6,624 | -3.89% | 649.1만 |
|---|
| 2026.03.04 | ₩7,026 | ₩7,227 | ₩6,886 | ₩6,986 | -0.57% | 460.8만 |
|---|
| 2026.03.03 | ₩7,080 | ₩7,254 | ₩6,906 | ₩6,959 | -1.70% | 490만 |
|---|
| 2026.03.02 | ₩6,986 | ₩7,624 | ₩6,839 | ₩7,509 | +7.49% | 638.6만 |
|---|
| 2026.02.27 | ₩7,429 | ₩7,477 | ₩7,040 | ₩7,107 | -4.33% | 600만 |
|---|
| 2026.02.26 | ₩7,603 | ₩7,764 | ₩7,241 | ₩7,549 | -0.71% | 652.9만 |
|---|
| 2026.02.25 | ₩7,429 | ₩7,683 | ₩7,120 | ₩7,429 | 0.00% | 501.8만 |
|---|
| 2026.02.24 | ₩7,107 | ₩7,449 | ₩6,986 | ₩7,241 | +1.89% | 736만 |
|---|
| 2026.02.23 | ₩7,134 | ₩7,643 | ₩6,973 | ₩7,442 | +4.32% | 467.7만 |
|---|
| 2026.02.20 | ₩7,415 | ₩7,496 | ₩6,986 | ₩7,160 | -3.44% | 395.2만 |
|---|
| 2026.02.19 | ₩7,375 | ₩7,476 | ₩7,120 | ₩7,429 | +0.73% | 417.7만 |
|---|
| 2026.02.18 | ₩7,536 | ₩7,657 | ₩7,335 | ₩7,536 | 0.00% | 311.9만 |
|---|
| 2026.02.17 | ₩7,509 | ₩7,750 | ₩7,174 | ₩7,442 | -0.89% | 354만 |
|---|
| 2026.02.13 | ₩7,509 | ₩8,099 | ₩7,294 | ₩7,777 | +3.57% | 408.5만 |
|---|
| 2026.02.12 | ₩8,153 | ₩8,179 | ₩7,422 | ₩7,509 | -7.89% | 521.6만 |
|---|
| 2026.02.11 | ₩8,367 | ₩8,515 | ₩7,777 | ₩8,139 | -2.72% | 497.1만 |
|---|
| 2026.02.10 | ₩8,381 | ₩8,434 | ₩8,155 | ₩8,233 | -1.76% | 243.2만 |
|---|
| 2026.02.09 | ₩7,925 | ₩8,474 | ₩7,737 | ₩8,394 | +5.92% | 364.6만 |
|---|
| 2026.02.06 | ₩8,045 | ₩8,139 | ₩7,710 | ₩7,998 | -0.58% | 472.9만 |
|---|
| 2026.02.05 | ₩8,542 | ₩8,676 | ₩7,657 | ₩7,697 | -9.89% | 615.8만 |
|---|
| 2026.02.04 | ₩9,990 | ₩10,152 | ₩8,528 | ₩8,944 | -10.47% | 703만 |
|---|
| 2026.02.03 | ₩8,555 | ₩10,177 | ₩8,488 | ₩10,057 | +17.55% | 924만 |
|---|
| 2026.02.02 | ₩8,394 | ₩8,863 | ₩8,206 | ₩8,260 | -1.60% | 552.2만 |
|---|
| 2026.01.30 | ₩8,354 | ₩8,702 | ₩7,643 | ₩7,911 | -5.30% | 713.9만 |
|---|
| 2026.01.29 | ₩9,132 | ₩9,252 | ₩7,831 | ₩8,656 | -5.21% | 1328.9만 |
|---|
| 2026.01.28 | ₩9,963 | ₩10,030 | ₩9,490 | ₩9,789 | -1.75% | 595.5만 |
|---|
| 2026.01.27 | ₩9,105 | ₩10,218 | ₩8,850 | ₩9,909 | +8.84% | 666.4만 |
|---|
| 2026.01.26 | ₩10,928 | ₩10,969 | ₩8,944 | ₩9,051 | -17.18% | 1513만 |
|---|
| 2026.01.23 | ₩10,660 | ₩10,794 | ₩10,030 | ₩10,325 | -3.14% | 1237.2만 |
|---|
| 2026.01.22 | ₩8,649 | ₩10,204 | ₩8,649 | ₩9,762 | +12.87% | 1088.2만 |
|---|
| 2026.01.21 | ₩9,018 | ₩9,453 | ₩8,039 | ₩8,609 | -4.54% | 680.3만 |
|---|
| 2026.01.20 | ₩8,528 | ₩9,185 | ₩8,381 | ₩8,796 | +3.14% | 603.5만 |
|---|
| 2026.01.16 | ₩8,481 | ₩9,038 | ₩8,260 | ₩8,863 | +4.51% | 425.6만 |
|---|
| 2026.01.15 | ₩8,957 | ₩9,011 | ₩8,381 | ₩8,528 | -4.79% | 653.6만 |
|---|
| 2026.01.14 | ₩8,930 | ₩9,601 | ₩8,542 | ₩9,132 | +2.25% | 708.1만 |
|---|
| 2026.01.13 | ₩9,695 | ₩9,789 | ₩8,850 | ₩8,930 | -7.88% | 488.5만 |
|---|
| 2026.01.12 | ₩8,689 | ₩9,353 | ₩8,448 | ₩9,252 | +6.48% | 450.5만 |
|---|
| 2026.01.09 | ₩8,769 | ₩8,997 | ₩8,394 | ₩8,448 | -3.67% | 308.8만 |
|---|
| 2026.01.08 | ₩8,729 | ₩8,969 | ₩8,448 | ₩8,635 | -1.08% | 296.6만 |
|---|
| 2026.01.07 | ₩8,515 | ₩9,279 | ₩8,448 | ₩8,877 | +4.25% | 411.7만 |
|---|
| 2026.01.06 | ₩8,702 | ₩8,984 | ₩8,434 | ₩8,689 | -0.15% | 394.3만 |
|---|
| 2026.01.05 | ₩8,179 | ₩8,461 | ₩8,039 | ₩8,434 | +3.11% | 444.3만 |
|---|
| 2026.01.02 | ₩7,254 | ₩8,032 | ₩7,174 | ₩7,978 | +9.98% | 582.1만 |
|---|
| 2025.12.31 | ₩6,986 | ₩7,160 | ₩6,892 | ₩7,107 | +1.73% | 398.4만 |
|---|
| 2025.12.30 | ₩7,254 | ₩7,294 | ₩6,973 | ₩6,999 | -3.51% | 278.1만 |
|---|
| 2025.12.29 | ₩7,375 | ₩7,683 | ₩7,107 | ₩7,201 | -2.36% | 311.8만 |
|---|
| 2025.12.26 | ₩8,206 | ₩8,220 | ₩7,576 | ₩7,630 | -7.03% | 227.5만 |
|---|
| 2025.12.24 | ₩7,952 | ₩8,247 | ₩7,737 | ₩8,179 | +2.87% | 207.5만 |
|---|
| 2025.12.23 | ₩7,630 | ₩8,407 | ₩7,522 | ₩7,938 | +4.04% | 319.1만 |
|---|
| 2025.12.22 | ₩7,710 | ₩7,858 | ₩7,536 | ₩7,630 | -1.04% | 299.2만 |
|---|
| 2025.12.19 | ₩7,241 | ₩7,760 | ₩7,227 | ₩7,683 | +6.11% | 776.5만 |
|---|
| 2025.12.18 | ₩7,187 | ₩7,482 | ₩7,026 | ₩7,294 | +1.49% | 286.2만 |
|---|
| 2025.12.17 | ₩7,603 | ₩7,851 | ₩7,040 | ₩7,080 | -6.88% | 330.1만 |
|---|
| 2025.12.16 | ₩7,496 | ₩7,737 | ₩7,321 | ₩7,536 | +0.54% | 240.5만 |
|---|
| 2025.12.15 | ₩8,381 | ₩8,542 | ₩7,589 | ₩7,603 | -9.28% | 305.2만 |
|---|
| 2025.12.12 | ₩8,676 | ₩8,850 | ₩8,045 | ₩8,287 | -4.48% | 307.8만 |
|---|
| 2025.12.11 | ₩8,421 | ₩8,863 | ₩8,045 | ₩8,716 | +3.50% | 282.2만 |
|---|
| 2025.12.10 | ₩8,944 | ₩8,944 | ₩8,079 | ₩8,488 | -5.10% | 562.4만 |
|---|
| 2025.12.09 | ₩8,743 | ₩9,058 | ₩8,622 | ₩8,944 | +2.30% | 381.8만 |
|---|
| 2025.12.08 | ₩9,091 | ₩9,118 | ₩8,622 | ₩8,890 | -2.21% | 414.2만 |
|---|
| 2025.12.05 | ₩9,373 | ₩9,507 | ₩8,689 | ₩8,729 | -6.87% | 535.2만 |
|---|
| 2025.12.04 | ₩8,059 | ₩9,319 | ₩7,911 | ₩9,279 | +15.14% | 594.2만 |
|---|
| 2025.12.03 | ₩8,173 | ₩8,260 | ₩7,812 | ₩8,139 | -0.41% | 227.4만 |
|---|
| 2025.12.02 | ₩7,657 | ₩8,226 | ₩7,657 | ₩8,032 | +4.90% | 266만 |
|---|
| 2025.12.01 | ₩8,166 | ₩8,220 | ₩7,616 | ₩7,630 | -6.57% | 279.6만 |
|---|
| 2025.11.28 | ₩8,072 | ₩8,454 | ₩8,019 | ₩8,394 | +3.99% | 247.8만 |
|---|
| 2025.11.26 | ₩7,817 | ₩8,179 | ₩7,764 | ₩7,952 | +1.72% | 269.8만 |
|---|
| 2025.11.25 | ₩7,415 | ₩7,777 | ₩7,174 | ₩7,737 | +4.34% | 319.4만 |
|---|
| 2025.11.24 | ₩7,053 | ₩7,630 | ₩7,053 | ₩7,589 | +7.60% | 613.5만 |
|---|
| 2025.11.21 | ₩6,906 | ₩7,067 | ₩6,745 | ₩6,953 | +0.68% | 401.5만 |
|---|
| 2025.11.20 | ₩8,314 | ₩8,622 | ₩6,986 | ₩6,993 | -15.89% | 624.4만 |
|---|
| 2025.11.19 | ₩8,099 | ₩8,702 | ₩7,938 | ₩8,166 | +0.83% | 517.1만 |
|---|
| 2025.11.18 | ₩7,388 | ₩7,978 | ₩7,375 | ₩7,817 | +5.81% | 413.3만 |
|---|
| 2025.11.17 | ₩7,777 | ₩7,858 | ₩7,241 | ₩7,469 | -3.97% | 493.4만 |
|---|
| 2025.11.14 | ₩7,013 | ₩8,300 | ₩6,986 | ₩7,884 | +12.43% | 653.2만 |
|---|
| 2025.11.13 | ₩8,099 | ₩8,287 | ₩7,147 | ₩7,281 | -10.10% | 770.5만 |
|---|
| 2025.11.12 | ₩8,153 | ₩8,669 | ₩8,086 | ₩8,233 | +0.99% | 619.5만 |
|---|
| 2025.11.11 | ₩8,394 | ₩8,394 | ₩7,871 | ₩8,019 | -4.47% | 326.2만 |
|---|
| 2025.11.10 | ₩8,515 | ₩8,702 | ₩8,153 | ₩8,407 | -1.26% | 509.5만 |
|---|
| 2025.11.07 | ₩7,442 | ₩8,334 | ₩7,214 | ₩8,260 | +10.99% | 759.6만 |
|---|
| 2025.11.06 | ₩8,381 | ₩8,716 | ₩7,670 | ₩7,911 | -5.60% | 615.8만 |
|---|
| 2025.11.05 | ₩8,488 | ₩8,676 | ₩8,045 | ₩8,146 | -4.03% | 466.9만 |
|---|
| 2025.11.04 | ₩8,059 | ₩8,729 | ₩8,059 | ₩8,414 | +4.41% | 1059.6만 |
|---|
| 2025.11.03 | ₩9,869 | ₩9,882 | ₩8,668 | ₩8,756 | -11.28% | 786.3만 |
|---|
| 2025.10.31 | ₩10,526 | ₩10,660 | ₩9,614 | ₩9,882 | -6.11% | 601만 |
|---|
| 2025.10.30 | ₩10,392 | ₩10,942 | ₩9,815 | ₩10,674 | +2.71% | 709.1만 |
|---|
| 2025.10.29 | ₩10,097 | ₩10,472 | ₩9,735 | ₩10,177 | +0.80% | 583.4만 |
|---|
| 2025.10.28 | ₩9,614 | ₩10,553 | ₩9,561 | ₩10,231 | +6.42% | 580.3만 |
|---|
| 2025.10.27 | ₩10,191 | ₩10,191 | ₩9,185 | ₩9,802 | -3.82% | 1283.5만 |
|---|
| 2025.10.24 | ₩10,888 | ₩12,028 | ₩10,754 | ₩11,076 | +1.72% | 1016.1만 |
|---|
| 2025.10.23 | ₩11,800 | ₩12,135 | ₩10,459 | ₩10,553 | -10.57% | 1270.2만 |
|---|
| 2025.10.22 | ₩10,767 | ₩12,064 | ₩10,204 | ₩11,344 | +5.35% | 1500.6만 |
|---|
| 2025.10.21 | ₩11,787 | ₩12,202 | ₩11,197 | ₩11,297 | -4.15% | 1079.5만 |
|---|
| 2025.10.20 | ₩11,746 | ₩13,137 | ₩11,230 | ₩13,020 | +10.84% | 1374.6만 |
|---|
| 2025.10.17 | ₩10,727 | ₩11,988 | ₩10,660 | ₩10,875 | +1.37% | 1221.9만 |
|---|
| 2025.10.16 | ₩13,329 | ₩13,382 | ₩11,036 | ₩11,129 | -16.50% | 1786.3만 |
|---|
| 2025.10.15 | ₩15,085 | ₩15,259 | ₩12,202 | ₩12,993 | -13.87% | 2780.1만 |
|---|
| 2025.10.14 | ₩16,540 | ₩16,540 | ₩13,677 | ₩15,648 | -5.39% | 2989.2만 |
|---|
| 2025.10.13 | ₩14,529 | ₩16,869 | ₩13,422 | ₩15,179 | +4.48% | 3490.9만 |
|---|
| 2025.10.10 | ₩14,199 | ₩15,326 | ₩13,221 | ₩13,932 | -1.88% | 1866.1만 |
|---|