시장 데이터를 불러오는 중
전체 종목
넥사 리소스 과거 주가
Nexa Resources S.A. Common Shares · NEXA · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexa Resources S.A. Common Shares · NEXA · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,192 | ₩17,829 | ₩17,018 | ₩17,688 | +2.88% | 49.1만 |
| 2026.10.08 | ₩16,697 | ₩16,924 | ₩16,536 | ₩16,764 | +0.40% | 35만 |
| 2026.10.07 | ₩16,884 | ₩17,085 | ₩16,516 | ₩16,884 | 0.00% | 68.4만 |
| 2026.10.06 | ₩16,844 | ₩16,951 | ₩16,549 | ₩16,683 | -0.95% | 37.1만 |
| 2026.10.05 | ₩16,442 | ₩16,911 | ₩16,295 | ₩16,710 | +1.63% | 34.4만 |
| 2026.10.02 | ₩16,147 | ₩16,576 | ₩16,080 | ₩16,402 | +1.58% | 60.5만 |
| 2026.10.01 | ₩16,080 | ₩16,257 | ₩15,665 | ₩15,812 | -1.67% | 60.9만 |
| 2026.09.30 | ₩16,777 | ₩16,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,335 |
| -2.64% |
| 40.5만 |
| 2026.09.29 | ₩16,442 | ₩16,630 | ₩16,201 | ₩16,589 | +0.90% | 47.7만 |
|---|
| 2026.09.28 | ₩16,120 | ₩16,616 | ₩15,812 | ₩16,388 | +1.66% | 47.7만 |
|---|
| 2026.09.25 | ₩16,978 | ₩17,099 | ₩16,616 | ₩16,670 | -1.82% | 45.2만 |
|---|
| 2026.09.24 | ₩16,911 | ₩17,119 | ₩16,670 | ₩16,938 | +0.16% | 47.9만 |
|---|
| 2026.09.23 | ₩17,286 | ₩17,304 | ₩16,817 | ₩17,125 | -0.93% | 59.2만 |
|---|
| 2026.09.22 | ₩17,273 | ₩17,896 | ₩17,192 | ₩17,809 | +3.10% | 39.3만 |
|---|
| 2026.09.21 | ₩17,474 | ₩17,621 | ₩17,045 | ₩17,233 | -1.38% | 82.4만 |
|---|
| 2026.09.18 | ₩17,313 | ₩17,487 | ₩16,764 | ₩17,434 | +0.70% | 96.6만 |
|---|
| 2026.09.17 | ₩17,246 | ₩17,554 | ₩17,125 | ₩17,313 | +0.39% | 167.3만 |
|---|
| 2026.09.16 | ₩17,259 | ₩17,393 | ₩16,004 | ₩16,187 | -6.21% | 130.7만 |
|---|
| 2026.09.15 | ₩16,831 | ₩17,139 | ₩16,764 | ₩16,911 | +0.48% | 76.4만 |
|---|
| 2026.09.14 | ₩17,152 | ₩17,514 | ₩16,677 | ₩16,764 | -2.27% | 60.1만 |
|---|
| 2026.09.11 | ₩17,929 | ₩18,251 | ₩17,668 | ₩17,836 | -0.52% | 51.8만 |
|---|
| 2026.09.10 | ₩18,144 | ₩18,439 | ₩17,608 | ₩17,608 | -2.95% | 55.7만 |
|---|
| 2026.09.09 | ₩18,921 | ₩19,805 | ₩18,888 | ₩19,095 | +0.92% | 92만 |
|---|
| 2026.09.08 | ₩19,363 | ₩19,564 | ₩18,841 | ₩18,921 | -2.28% | 110만 |
|---|
| 2026.09.04 | ₩18,130 | ₩18,653 | ₩18,010 | ₩18,492 | +2.00% | 57.4만 |
|---|
| 2026.09.03 | ₩18,090 | ₩18,867 | ₩17,947 | ₩18,559 | +2.59% | 90.5만 |
|---|
| 2026.09.02 | ₩17,795 | ₩18,184 | ₩17,568 | ₩17,876 | +0.45% | 65.8만 |
|---|
| 2026.09.01 | ₩17,742 | ₩18,224 | ₩17,554 | ₩17,581 | -0.91% | 87.2만 |
|---|
| 2026.08.31 | ₩17,688 | ₩18,412 | ₩17,688 | ₩18,238 | +3.11% | 85만 |
|---|
| 2026.08.28 | ₩18,740 | ₩19,027 | ₩17,795 | ₩17,889 | -4.54% | 132.5만 |
|---|
| 2026.08.27 | ₩19,966 | ₩20,543 | ₩18,412 | ₩18,626 | -6.71% | 203.3만 |
|---|
| 2026.08.26 | ₩20,958 | ₩21,373 | ₩20,583 | ₩20,878 | -0.38% | 52.9만 |
|---|
| 2026.08.25 | ₩20,087 | ₩21,239 | ₩19,899 | ₩21,199 | +5.54% | 84.3만 |
|---|
| 2026.08.24 | ₩20,744 | ₩21,105 | ₩19,913 | ₩20,395 | -1.68% | 112.8만 |
|---|
| 2026.08.21 | ₩19,497 | ₩20,805 | ₩19,247 | ₩20,636 | +5.84% | 120.7만 |
|---|
| 2026.08.20 | ₩18,693 | ₩19,122 | ₩18,398 | ₩18,854 | +0.86% | 47.7만 |
|---|
| 2026.08.19 | ₩19,001 | ₩19,913 | ₩18,847 | ₩18,988 | -0.07% | 67.6만 |
|---|
| 2026.08.18 | ₩18,841 | ₩18,908 | ₩17,983 | ₩18,077 | -4.05% | 36.3만 |
|---|
| 2026.08.17 | ₩19,269 | ₩19,448 | ₩18,760 | ₩19,269 | 0.00% | 43.4만 |
|---|
| 2026.08.14 | ₩19,202 | ₩19,604 | ₩18,908 | ₩19,001 | -1.05% | 35.3만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,578 | ₩19,001 | ₩19,202 | +0.63% | 44.7만 |
|---|
| 2026.08.12 | ₩19,926 | ₩20,073 | ₩19,403 | ₩19,524 | -2.02% | 44.2만 |
|---|
| 2026.08.11 | ₩19,819 | ₩20,502 | ₩19,149 | ₩19,363 | -2.30% | 56.9만 |
|---|
| 2026.08.10 | ₩18,867 | ₩20,114 | ₩18,854 | ₩19,913 | +5.54% | 69.9만 |
|---|
| 2026.08.07 | ₩19,604 | ₩20,100 | ₩18,827 | ₩18,894 | -3.62% | 71만 |
|---|
| 2026.08.06 | ₩18,063 | ₩19,484 | ₩18,063 | ₩19,162 | +6.08% | 74.7만 |
|---|
| 2026.08.05 | ₩18,733 | ₩19,377 | ₩18,593 | ₩18,827 | +0.50% | 122.6만 |
|---|
| 2026.08.04 | ₩17,541 | ₩18,479 | ₩17,541 | ₩18,090 | +3.13% | 115.2만 |
|---|
| 2026.08.03 | ₩16,737 | ₩17,359 | ₩16,489 | ₩17,219 | +2.88% | 60.9만 |
|---|
| 2026.07.31 | ₩17,219 | ₩17,675 | ₩16,817 | ₩17,219 | 0.00% | 37.3만 |
|---|
| 2026.07.30 | ₩16,764 | ₩17,661 | ₩16,750 | ₩17,635 | +5.20% | 60.4만 |
|---|
| 2026.07.29 | ₩16,536 | ₩16,695 | ₩15,665 | ₩16,295 | -1.46% | 49.9만 |
|---|
| 2026.07.28 | ₩16,831 | ₩17,152 | ₩16,228 | ₩16,563 | -1.59% | 52.1만 |
|---|
| 2026.07.27 | ₩17,326 | ₩17,474 | ₩16,690 | ₩17,273 | -0.31% | 50.8만 |
|---|
| 2026.07.24 | ₩17,809 | ₩18,171 | ₩17,179 | ₩17,246 | -3.16% | 34만 |
|---|
| 2026.07.23 | ₩17,782 | ₩18,264 | ₩17,474 | ₩17,715 | -0.38% | 35.7만 |
|---|
| 2026.07.22 | ₩17,420 | ₩18,345 | ₩17,420 | ₩18,264 | +4.85% | 56.2만 |
|---|
| 2026.07.21 | ₩16,857 | ₩17,192 | ₩16,355 | ₩17,179 | +1.91% | 46.6만 |
|---|
| 2026.07.20 | ₩16,254 | ₩16,482 | ₩15,960 | ₩16,107 | -0.91% | 43.8만 |
|---|
| 2026.07.17 | ₩16,442 | ₩16,710 | ₩15,866 | ₩16,335 | -0.65% | 70.1만 |
|---|
| 2026.07.16 | ₩18,264 | ₩18,318 | ₩16,630 | ₩16,844 | -7.78% | 76.8만 |
|---|
| 2026.07.15 | ₩19,403 | ₩19,430 | ₩18,372 | ₩18,827 | -2.97% | 39.2만 |
|---|
| 2026.07.14 | ₩19,390 | ₩19,564 | ₩18,827 | ₩19,457 | +0.35% | 43.4만 |
|---|
| 2026.07.13 | ₩19,216 | ₩19,350 | ₩18,191 | ₩18,465 | -3.91% | 71.8만 |
|---|
| 2026.07.10 | ₩18,104 | ₩20,107 | ₩18,090 | ₩19,846 | +9.62% | 99만 |
|---|
| 2026.07.09 | ₩17,795 | ₩18,318 | ₩17,641 | ₩18,037 | +1.36% | 52.3만 |
|---|
| 2026.07.08 | ₩16,777 | ₩17,246 | ₩16,509 | ₩17,246 | +2.80% | 53.3만 |
|---|
| 2026.07.07 | ₩17,407 | ₩17,889 | ₩16,938 | ₩17,273 | -0.77% | 58.2만 |
|---|
| 2026.07.06 | ₩17,715 | ₩17,836 | ₩17,152 | ₩17,702 | -0.08% | 74.8만 |
|---|
| 2026.07.02 | ₩18,077 | ₩19,283 | ₩16,965 | ₩17,474 | -3.34% | 162.9만 |
|---|
| 2026.07.01 | ₩16,174 | ₩16,482 | ₩15,517 | ₩16,134 | -0.25% | 93.4만 |
|---|
| 2026.06.30 | ₩16,723 | ₩16,817 | ₩16,265 | ₩16,402 | -1.92% | 69.7만 |
|---|
| 2026.06.29 | ₩16,898 | ₩17,233 | ₩16,228 | ₩16,348 | -3.25% | 94.3만 |
|---|
| 2026.06.26 | ₩16,817 | ₩17,340 | ₩16,281 | ₩17,219 | +2.39% | 44.1만 |
|---|
| 2026.06.25 | ₩16,911 | ₩17,317 | ₩16,114 | ₩16,697 | -1.27% | 69.3만 |
|---|
| 2026.06.24 | ₩17,326 | ₩17,561 | ₩16,214 | ₩16,536 | -4.56% | 106.7만 |
|---|
| 2026.06.23 | ₩18,090 | ₩18,492 | ₩17,541 | ₩18,197 | +0.59% | 55.7만 |
|---|
| 2026.06.22 | ₩18,760 | ₩19,109 | ₩18,385 | ₩18,693 | -0.36% | 67.2만 |
|---|
| 2026.06.18 | ₩19,658 | ₩19,700 | ₩18,345 | ₩19,082 | -2.93% | 116.7만 |
|---|
| 2026.06.17 | ₩19,738 | ₩20,288 | ₩19,095 | ₩19,216 | -2.65% | 63.8만 |
|---|
| 2026.06.16 | ₩19,430 | ₩20,114 | ₩19,310 | ₩19,886 | +2.34% | 64.8만 |
|---|
| 2026.06.15 | ₩19,444 | ₩19,980 | ₩19,042 | ₩19,310 | -0.69% | 84.3만 |
|---|
| 2026.06.12 | ₩17,527 | ₩18,398 | ₩17,527 | ₩18,398 | +4.97% | 58.2만 |
|---|
| 2026.06.11 | ₩16,563 | ₩17,300 | ₩16,228 | ₩17,300 | +4.45% | 61.2만 |
|---|
| 2026.06.10 | ₩16,308 | ₩16,804 | ₩16,120 | ₩16,228 | -0.49% | 76만 |
|---|
| 2026.06.09 | ₩17,474 | ₩17,849 | ₩16,107 | ₩17,085 | -2.22% | 97.6만 |
|---|
| 2026.06.08 | ₩17,929 | ₩18,089 | ₩16,496 | ₩16,737 | -6.65% | 149.8만 |
|---|
| 2026.06.05 | ₩19,444 | ₩19,444 | ₩17,206 | ₩17,487 | -10.06% | 154.1만 |
|---|
| 2026.06.04 | ₩20,770 | ₩20,851 | ₩20,006 | ₩20,167 | -2.90% | 74.9만 |
|---|
| 2026.06.03 | ₩21,213 | ₩21,708 | ₩20,650 | ₩21,186 | -0.13% | 126만 |
|---|
| 2026.06.02 | ₩21,695 | ₩21,775 | ₩20,583 | ₩20,985 | -3.27% | 125.7만 |
|---|
| 2026.06.01 | ₩20,462 | ₩21,695 | ₩19,913 | ₩21,695 | +6.02% | 145.8만 |
|---|
| 2026.05.29 | ₩19,966 | ₩20,811 | ₩19,779 | ₩20,288 | +1.61% | 62.4만 |
|---|
| 2026.05.28 | ₩19,162 | ₩20,529 | ₩18,894 | ₩19,980 | +4.27% | 88.8만 |
|---|
| 2026.05.27 | ₩18,787 | ₩19,832 | ₩18,519 | ₩19,444 | +3.50% | 84만 |
|---|
| 2026.05.26 | ₩19,591 | ₩20,275 | ₩19,042 | ₩19,296 | -1.50% | 83만 |
|---|
| 2026.05.22 | ₩19,042 | ₩19,604 | ₩18,559 | ₩19,390 | +1.83% | 69.6만 |
|---|
| 2026.05.21 | ₩18,264 | ₩19,182 | ₩18,144 | ₩19,015 | +4.11% | 47.3만 |
|---|
| 2026.05.20 | ₩19,537 | ₩19,564 | ₩18,666 | ₩18,733 | -4.12% | 61.1만 |
|---|
| 2026.05.19 | ₩19,162 | ₩19,457 | ₩18,211 | ₩19,189 | +0.14% | 83.8만 |
|---|
| 2026.05.18 | ₩20,328 | ₩20,878 | ₩19,336 | ₩19,537 | -3.89% | 111.2만 |
|---|
| 2026.05.15 | ₩20,154 | ₩20,355 | ₩19,377 | ₩19,899 | -1.26% | 124.6만 |
|---|
| 2026.05.14 | ₩19,899 | ₩21,159 | ₩19,243 | ₩21,052 | +5.79% | 134.4만 |
|---|
| 2026.05.13 | ₩18,358 | ₩20,047 | ₩18,291 | ₩19,792 | +7.81% | 136.5만 |
|---|
| 2026.05.12 | ₩16,884 | ₩18,733 | ₩16,683 | ₩18,519 | +9.68% | 174.7만 |
|---|
| 2026.05.11 | ₩19,416 | ₩20,162 | ₩17,635 | ₩17,836 | -8.14% | 311.3만 |
|---|
| 2026.05.08 | ₩19,162 | ₩19,591 | ₩18,506 | ₩19,202 | +0.21% | 120.8만 |
|---|
| 2026.05.07 | ₩21,601 | ₩21,909 | ₩18,425 | ₩18,666 | -13.59% | 276.9만 |
|---|
| 2026.05.06 | ₩22,097 | ₩22,633 | ₩21,574 | ₩22,405 | +1.39% | 128만 |
|---|
| 2026.05.05 | ₩21,065 | ₩21,909 | ₩21,065 | ₩21,427 | +1.72% | 89.9만 |
|---|
| 2026.05.04 | ₩20,811 | ₩21,628 | ₩20,276 | ₩20,784 | -0.13% | 135.3만 |
|---|
| 2026.05.01 | ₩20,221 | ₩20,851 | ₩19,899 | ₩20,770 | +2.72% | 125.5만 |
|---|
| 2026.04.30 | ₩19,604 | ₩20,288 | ₩19,296 | ₩20,248 | +3.28% | 100.4만 |
|---|
| 2026.04.29 | ₩18,934 | ₩19,336 | ₩18,693 | ₩18,975 | +0.21% | 79.3만 |
|---|
| 2026.04.28 | ₩19,537 | ₩19,537 | ₩18,573 | ₩18,827 | -3.64% | 98.6만 |
|---|
| 2026.04.27 | ₩19,913 | ₩20,013 | ₩18,506 | ₩19,457 | -2.29% | 132.9만 |
|---|
| 2026.04.24 | ₩19,899 | ₩20,100 | ₩18,908 | ₩19,336 | -2.83% | 135.7만 |
|---|
| 2026.04.23 | ₩19,738 | ₩20,299 | ₩19,001 | ₩19,819 | +0.41% | 207만 |
|---|
| 2026.04.22 | ₩21,052 | ₩21,360 | ₩19,779 | ₩19,926 | -5.35% | 139.7만 |
|---|
| 2026.04.21 | ₩21,440 | ₩21,561 | ₩20,020 | ₩20,288 | -5.37% | 165.1만 |
|---|
| 2026.04.20 | ₩21,293 | ₩22,445 | ₩20,502 | ₩21,440 | +0.69% | 257만 |
|---|
| 2026.04.17 | ₩20,945 | ₩21,655 | ₩20,167 | ₩21,440 | +2.37% | 310.9만 |
|---|
| 2026.04.16 | ₩22,050 | ₩22,183 | ₩19,497 | ₩19,926 | -9.63% | 452.8만 |
|---|
| 2026.04.15 | ₩15,839 | ₩19,698 | ₩15,605 | ₩19,631 | +23.94% | 896.1만 |
|---|
| 2026.04.14 | ₩16,496 | ₩16,537 | ₩15,893 | ₩16,000 | -3.01% | 41.2만 |
|---|
| 2026.04.13 | ₩15,571 | ₩16,418 | ₩15,504 | ₩16,201 | +4.04% | 87.9만 |
|---|
| 2026.04.10 | ₩15,718 | ₩16,228 | ₩15,718 | ₩15,879 | +1.02% | 60.1만 |
|---|
| 2026.04.09 | ₩15,799 | ₩16,027 | ₩15,316 | ₩15,598 | -1.27% | 61.4만 |
|---|
| 2026.04.08 | ₩15,410 | ₩15,772 | ₩14,928 | ₩15,102 | -2.00% | 36.1만 |
|---|
| 2026.04.07 | ₩14,673 | ₩14,754 | ₩14,191 | ₩14,673 | 0.00% | 43.4만 |
|---|
| 2026.04.06 | ₩14,834 | ₩14,941 | ₩14,566 | ₩14,646 | -1.26% | 31만 |
|---|
| 2026.04.02 | ₩14,030 | ₩14,874 | ₩13,869 | ₩14,834 | +5.73% | 25.7만 |
|---|
| 2026.04.01 | ₩14,633 | ₩14,988 | ₩14,365 | ₩14,727 | +0.64% | 43.4만 |
|---|
| 2026.03.31 | ₩13,521 | ₩14,191 | ₩13,521 | ₩14,191 | +4.96% | 34.8만 |
|---|
| 2026.03.30 | ₩13,856 | ₩13,909 | ₩13,079 | ₩13,239 | -4.45% | 36.8만 |
|---|
| 2026.03.27 | ₩13,038 | ₩13,628 | ₩12,998 | ₩13,454 | +3.19% | 54.7만 |
|---|
| 2026.03.26 | ₩12,931 | ₩13,373 | ₩12,757 | ₩12,958 | +0.21% | 37.1만 |
|---|
| 2026.03.25 | ₩13,615 | ₩13,682 | ₩13,192 | ₩13,481 | -0.98% | 46.4만 |
|---|
| 2026.03.24 | ₩12,650 | ₩12,958 | ₩12,348 | ₩12,891 | +1.91% | 43.5만 |
|---|
| 2026.03.23 | ₩12,342 | ₩13,186 | ₩12,342 | ₩12,864 | +4.23% | 59.9만 |
|---|
| 2026.03.20 | ₩12,757 | ₩13,186 | ₩12,020 | ₩12,315 | -3.47% | 89.8만 |
|---|
| 2026.03.19 | ₩12,650 | ₩12,958 | ₩11,873 | ₩12,811 | +1.27% | 82.1만 |
|---|
| 2026.03.18 | ₩14,620 | ₩14,620 | ₩13,414 | ₩13,494 | -7.70% | 61만 |
|---|
| 2026.03.17 | ₩14,901 | ₩15,042 | ₩14,499 | ₩14,955 | +0.36% | 44만 |
|---|
| 2026.03.16 | ₩14,767 | ₩15,196 | ₩14,593 | ₩14,847 | +0.54% | 40만 |
|---|
| 2026.03.13 | ₩15,410 | ₩15,477 | ₩14,499 | ₩14,673 | -4.78% | 48.6만 |
|---|
| 2026.03.12 | ₩15,584 | ₩15,670 | ₩14,981 | ₩15,370 | -1.38% | 40.5만 |
|---|
| 2026.03.11 | ₩15,558 | ₩16,094 | ₩15,136 | ₩15,638 | +0.52% | 60.3만 |
|---|
| 2026.03.10 | ₩15,062 | ₩16,053 | ₩15,022 | ₩15,718 | +4.36% | 69.2만 |
|---|
| 2026.03.09 | ₩14,097 | ₩15,022 | ₩13,808 | ₩15,008 | +6.46% | 94.7만 |
|---|
| 2026.03.06 | ₩14,794 | ₩15,109 | ₩14,338 | ₩14,566 | -1.54% | 53.6만 |
|---|
| 2026.03.05 | ₩16,335 | ₩16,342 | ₩14,901 | ₩15,303 | -6.32% | 81.2만 |
|---|
| 2026.03.04 | ₩17,648 | ₩17,956 | ₩16,690 | ₩16,737 | -5.16% | 79.5만 |
|---|
| 2026.03.03 | ₩18,211 | ₩18,251 | ₩16,630 | ₩16,951 | -6.92% | 102.8만 |
|---|
| 2026.03.02 | ₩18,425 | ₩19,752 | ₩17,889 | ₩19,645 | +6.62% | 190.7만 |
|---|
| 2026.02.27 | ₩17,233 | ₩19,028 | ₩17,112 | ₩18,291 | +6.14% | 130.7만 |
|---|
| 2026.02.26 | ₩16,120 | ₩16,187 | ₩15,491 | ₩16,107 | -0.08% | 89.2만 |
|---|
| 2026.02.25 | ₩16,281 | ₩16,603 | ₩16,027 | ₩16,295 | +0.08% | 56.1만 |
|---|
| 2026.02.24 | ₩15,826 | ₩16,214 | ₩15,489 | ₩16,027 | +1.27% | 70.9만 |
|---|
| 2026.02.23 | ₩15,223 | ₩15,692 | ₩14,746 | ₩15,692 | +3.08% | 108.3만 |
|---|
| 2026.02.20 | ₩15,424 | ₩15,544 | ₩14,673 | ₩15,223 | -1.30% | 84.8만 |
|---|
| 2026.02.19 | ₩14,888 | ₩15,491 | ₩14,606 | ₩15,397 | +3.42% | 79.3만 |
|---|
| 2026.02.18 | ₩15,464 | ₩15,464 | ₩14,975 | ₩15,196 | -1.73% | 58.5만 |
|---|
| 2026.02.17 | ₩15,665 | ₩15,986 | ₩14,546 | ₩14,941 | -4.62% | 77.9만 |
|---|
| 2026.02.13 | ₩15,075 | ₩16,308 | ₩14,740 | ₩15,986 | +6.04% | 74.6만 |
|---|
| 2026.02.12 | ₩16,469 | ₩16,469 | ₩15,062 | ₩15,075 | -8.46% | 56.9만 |
|---|
| 2026.02.11 | ₩17,152 | ₩17,487 | ₩16,241 | ₩16,589 | -3.28% | 34.8만 |
|---|
| 2026.02.10 | ₩16,764 | ₩16,965 | ₩16,509 | ₩16,549 | -1.28% | 28.1만 |
|---|
| 2026.02.09 | ₩17,099 | ₩17,213 | ₩16,750 | ₩16,884 | -1.25% | 59만 |
|---|
| 2026.02.06 | ₩16,321 | ₩16,924 | ₩16,288 | ₩16,603 | +1.72% | 47만 |
|---|
| 2026.02.05 | ₩16,455 | ₩16,831 | ₩15,759 | ₩15,812 | -3.91% | 51.4만 |
|---|
| 2026.02.04 | ₩18,090 | ₩18,244 | ₩16,646 | ₩17,125 | -5.33% | 53.7만 |
|---|
| 2026.02.03 | ₩17,420 | ₩18,303 | ₩17,313 | ₩17,728 | +1.77% | 69.9만 |
|---|
| 2026.02.02 | ₩16,723 | ₩17,514 | ₩16,509 | ₩16,965 | +1.44% | 54.1만 |
|---|
| 2026.01.30 | ₩17,407 | ₩18,358 | ₩16,630 | ₩16,898 | -2.93% | 118.7만 |
|---|
| 2026.01.29 | ₩19,390 | ₩20,020 | ₩17,728 | ₩18,573 | -4.22% | 105.9만 |
|---|
| 2026.01.28 | ₩19,397 | ₩19,497 | ₩18,372 | ₩18,921 | -2.45% | 88만 |
|---|
| 2026.01.27 | ₩19,122 | ₩19,430 | ₩18,331 | ₩18,827 | -1.54% | 86.3만 |
|---|
| 2026.01.26 | ₩18,733 | ₩19,558 | ₩18,090 | ₩19,377 | +3.43% | 166.4만 |
|---|
| 2026.01.23 | ₩16,804 | ₩18,586 | ₩16,670 | ₩17,782 | +5.82% | 102.1만 |
|---|
| 2026.01.22 | ₩17,434 | ₩17,594 | ₩16,402 | ₩16,496 | -5.38% | 92.6만 |
|---|
| 2026.01.21 | ₩17,112 | ₩17,568 | ₩17,085 | ₩17,420 | +1.80% | 80.8만 |
|---|
| 2026.01.20 | ₩16,094 | ₩16,978 | ₩15,933 | ₩16,898 | +5.00% | 89.2만 |
|---|
| 2026.01.16 | ₩15,973 | ₩16,214 | ₩15,410 | ₩15,812 | -1.01% | 80.9만 |
|---|
| 2026.01.15 | ₩15,584 | ₩16,080 | ₩15,115 | ₩16,000 | +2.67% | 107.7만 |
|---|
| 2026.01.14 | ₩14,713 | ₩15,986 | ₩14,606 | ₩15,839 | +7.65% | 129.8만 |
|---|
| 2026.01.13 | ₩14,727 | ₩14,740 | ₩14,278 | ₩14,419 | -2.09% | 51.4만 |
|---|
| 2026.01.12 | ₩13,655 | ₩14,646 | ₩13,615 | ₩14,392 | +5.40% | 94.2만 |
|---|
| 2026.01.09 | ₩12,891 | ₩13,601 | ₩12,891 | ₩13,548 | +5.09% | 102.5만 |
|---|
| 2026.01.08 | ₩12,864 | ₩12,998 | ₩12,697 | ₩12,851 | -0.10% | 62.3만 |
|---|
| 2026.01.07 | ₩12,811 | ₩13,008 | ₩12,575 | ₩12,998 | +1.46% | 61.4만 |
|---|
| 2026.01.06 | ₩12,275 | ₩13,159 | ₩12,275 | ₩12,998 | +5.90% | 122.4만 |
|---|
| 2026.01.05 | ₩12,114 | ₩12,462 | ₩12,060 | ₩12,208 | +0.77% | 98.6만 |
|---|
| 2026.01.02 | ₩12,060 | ₩12,315 | ₩11,680 | ₩11,779 | -2.33% | 64만 |
|---|
| 2025.12.31 | ₩12,074 | ₩12,178 | ₩11,765 | ₩11,859 | -1.78% | 53.4만 |
|---|
| 2025.12.30 | ₩12,167 | ₩12,395 | ₩11,826 | ₩12,167 | 0.00% | 83.8만 |
|---|
| 2025.12.29 | ₩12,261 | ₩12,312 | ₩11,725 | ₩11,966 | -2.40% | 98.9만 |
|---|
| 2025.12.26 | ₩12,275 | ₩12,797 | ₩12,060 | ₩12,596 | +2.62% | 117.9만 |
|---|
| 2025.12.24 | ₩12,060 | ₩12,127 | ₩11,765 | ₩11,859 | -1.67% | 28.2만 |
|---|
| 2025.12.23 | ₩11,873 | ₩12,275 | ₩11,792 | ₩11,926 | +0.45% | 81.5만 |
|---|
| 2025.12.22 | ₩11,457 | ₩12,125 | ₩11,397 | ₩11,792 | +2.92% | 129.8만 |
|---|
| 2025.12.19 | ₩10,707 | ₩11,042 | ₩10,506 | ₩10,975 | +2.50% | 58.7만 |
|---|
| 2025.12.18 | ₩10,385 | ₩10,654 | ₩10,184 | ₩10,653 | +2.58% | 80.5만 |
|---|
| 2025.12.17 | ₩10,318 | ₩10,722 | ₩10,224 | ₩10,251 | -0.65% | 83.7만 |
|---|
| 2025.12.16 | ₩10,412 | ₩10,566 | ₩10,144 | ₩10,238 | -1.67% | 45.8만 |
|---|
| 2025.12.15 | ₩10,747 | ₩10,826 | ₩10,439 | ₩10,439 | -2.87% | 67.4만 |
|---|
| 2025.12.12 | ₩10,975 | ₩11,149 | ₩10,546 | ₩10,680 | -2.69% | 69.6만 |
|---|
| 2025.12.11 | ₩10,452 | ₩11,310 | ₩10,318 | ₩10,975 | +5.00% | 74.9만 |
|---|
| 2025.12.10 | ₩10,452 | ₩10,760 | ₩10,238 | ₩10,385 | -0.64% | 55.2만 |
|---|
| 2025.12.09 | ₩9,943 | ₩10,559 | ₩9,755 | ₩10,439 | +4.99% | 70.9만 |
|---|
| 2025.12.08 | ₩9,849 | ₩10,050 | ₩9,635 | ₩9,943 | +0.95% | 33.3만 |
|---|
| 2025.12.05 | ₩9,581 | ₩9,956 | ₩9,528 | ₩9,782 | +2.10% | 38.6만 |
|---|
| 2025.12.04 | ₩9,648 | ₩9,782 | ₩9,554 | ₩9,608 | -0.42% | 45.1만 |
|---|
| 2025.12.03 | ₩9,380 | ₩9,849 | ₩9,306 | ₩9,715 | +3.57% | 25.4만 |
|---|
| 2025.12.02 | ₩9,581 | ₩9,581 | ₩9,193 | ₩9,286 | -3.08% | 23.6만 |
|---|
| 2025.12.01 | ₩9,595 | ₩9,775 | ₩9,380 | ₩9,514 | -0.84% | 30.5만 |
|---|
| 2025.11.28 | ₩9,045 | ₩9,553 | ₩9,045 | ₩9,380 | +3.70% | 21.1만 |
|---|
| 2025.11.26 | ₩8,710 | ₩9,152 | ₩8,697 | ₩9,045 | +3.85% | 27.9만 |
|---|
| 2025.11.25 | ₩8,482 | ₩8,891 | ₩8,415 | ₩8,710 | +2.69% | 29.9만 |
|---|
| 2025.11.24 | ₩8,362 | ₩8,549 | ₩8,241 | ₩8,375 | +0.16% | 14.7만 |
|---|
| 2025.11.21 | ₩8,643 | ₩8,683 | ₩8,253 | ₩8,429 | -2.48% | 13.8만 |
|---|
| 2025.11.20 | ₩8,911 | ₩8,990 | ₩8,509 | ₩8,697 | -2.41% | 22.6만 |
|---|
| 2025.11.19 | ₩8,348 | ₩8,904 | ₩8,255 | ₩8,777 | +5.14% | 28.3만 |
|---|
| 2025.11.18 | ₩8,027 | ₩8,301 | ₩7,973 | ₩8,241 | +2.67% | 13.3만 |
|---|
| 2025.11.17 | ₩8,375 | ₩8,523 | ₩8,000 | ₩8,000 | -4.48% | 25.4만 |
|---|
| 2025.11.14 | ₩8,241 | ₩8,481 | ₩8,020 | ₩8,375 | +1.63% | 20.9만 |
|---|
| 2025.11.13 | ₩8,174 | ₩8,670 | ₩8,174 | ₩8,509 | +4.10% | 42.7만 |
|---|
| 2025.11.12 | ₩8,174 | ₩8,643 | ₩7,973 | ₩8,241 | +0.82% | 89.6만 |
|---|
| 2025.11.11 | ₩7,544 | ₩7,611 | ₩7,330 | ₩7,518 | -0.36% | 19.5만 |
|---|
| 2025.11.10 | ₩7,440 | ₩7,987 | ₩7,303 | ₩7,451 | +0.14% | 30.6만 |
|---|
| 2025.11.07 | ₩7,116 | ₩7,156 | ₩6,767 | ₩7,035 | -1.13% | 11.3만 |
|---|
| 2025.11.06 | ₩7,236 | ₩7,236 | ₩6,941 | ₩7,116 | -1.67% | 6.7만 |
|---|
| 2025.11.05 | ₩7,410 | ₩7,410 | ₩7,062 | ₩7,223 | -2.53% | 9만 |
|---|
| 2025.11.04 | ₩7,705 | ₩7,866 | ₩7,250 | ₩7,343 | -4.70% | 11.6만 |
|---|
| 2025.11.03 | ₩7,973 | ₩8,027 | ₩7,290 | ₩7,611 | -4.54% | 17.2만 |
|---|
| 2025.10.31 | ₩7,384 | ₩7,906 | ₩7,384 | ₩7,786 | +5.44% | 19.9만 |
|---|
| 2025.10.30 | ₩7,330 | ₩7,518 | ₩7,250 | ₩7,303 | -0.37% | 4.7만 |
|---|
| 2025.10.29 | ₩7,384 | ₩7,645 | ₩7,331 | ₩7,464 | +1.09% | 5.1만 |
|---|
| 2025.10.28 | ₩7,370 | ₩7,437 | ₩7,290 | ₩7,370 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩7,585 | ₩7,611 | ₩7,276 | ₩7,370 | -2.83% | 18.4만 |
|---|
| 2025.10.24 | ₩7,464 | ₩7,772 | ₩7,437 | ₩7,598 | +1.80% | 13.6만 |
|---|
| 2025.10.23 | ₩7,357 | ₩7,488 | ₩7,337 | ₩7,397 | +0.55% | 5.3만 |
|---|
| 2025.10.22 | ₩7,236 | ₩7,404 | ₩7,223 | ₩7,263 | +0.37% | 15.7만 |
|---|
| 2025.10.21 | ₩7,544 | ₩7,678 | ₩7,196 | ₩7,303 | -3.20% | 5.4만 |
|---|
| 2025.10.20 | ₩7,692 | ₩7,692 | ₩7,413 | ₩7,544 | -1.92% | 11.1만 |
|---|
| 2025.10.17 | ₩7,571 | ₩7,678 | ₩7,437 | ₩7,477 | -1.24% | 10.7만 |
|---|
| 2025.10.16 | ₩7,585 | ₩7,678 | ₩7,410 | ₩7,504 | -1.06% | 6.3만 |
|---|
| 2025.10.15 | ₩7,625 | ₩7,816 | ₩7,437 | ₩7,531 | -1.23% | 11.7만 |
|---|
| 2025.10.14 | ₩7,853 | ₩7,973 | ₩7,518 | ₩7,665 | -2.39% | 17.4만 |
|---|
| 2025.10.13 | ₩7,062 | ₩7,611 | ₩6,767 | ₩7,504 | +6.26% | 35.2만 |
|---|
| 2025.10.10 | ₩7,116 | ₩7,183 | ₩6,848 | ₩6,941 | -2.45% | 12만 |
|---|