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 | ₩17,154 | ₩17,789 | ₩16,980 | ₩17,649 | +2.88% | 49.1만 |
| 2026.10.08 | ₩16,660 | ₩16,887 | ₩16,499 | ₩16,726 | +0.40% | 35만 |
| 2026.10.06 | — | — | — | ₩16,646 | — | — |
| 2026.10.05 | ₩16,405 | ₩16,873 | ₩16,258 | ₩16,673 | +1.63% | 34.4만 |
| 2026.10.02 | ₩16,111 | ₩16,539 | ₩16,044 | ₩16,365 | +1.58% | 60.5만 |
| 2026.09.30 | — | — | — | ₩16,299 | — | — |
| 2026.09.28 | ₩16,085 | ₩16,579 | ₩15,777 | ₩16,352 | +1.66% | 47.7만 |
| 2026.09.25 | ₩16,940 | ₩17,061 | ₩16,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,633 |
| -1.82% |
| 45.2만 |
| 2026.09.24 | ₩16,873 | ₩17,081 | ₩16,633 | ₩16,900 | +0.16% | 47.9만 |
|---|
| 2026.09.23 | — | — | — | ₩17,087 | — | — |
|---|
| 2026.09.22 | ₩17,234 | ₩17,807 | ₩17,161 | ₩17,702 | +2.72% | 18.7만 |
|---|
| 2026.09.21 | ₩17,435 | ₩17,582 | ₩17,007 | ₩17,194 | -1.38% | 82.4만 |
|---|
| 2026.09.18 | ₩17,275 | ₩17,448 | ₩16,726 | ₩17,395 | +0.70% | 96.6만 |
|---|
| 2026.09.17 | ₩17,208 | ₩17,515 | ₩17,087 | ₩17,275 | +0.39% | 167.3만 |
|---|
| 2026.09.15 | — | — | — | ₩16,873 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩16,726 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩17,796 | — | — |
|---|
| 2026.08.28 | ₩18,699 | ₩18,985 | ₩17,756 | ₩17,849 | -4.54% | 132.5만 |
|---|
| 2026.08.27 | ₩19,922 | ₩20,497 | ₩18,371 | ₩18,585 | -6.71% | 203.3만 |
|---|
| 2026.08.26 | ₩20,911 | ₩21,326 | ₩20,537 | ₩20,831 | -0.38% | 52.9만 |
|---|
| 2026.08.25 | ₩20,042 | ₩21,192 | ₩19,855 | ₩21,152 | +5.54% | 84.3만 |
|---|
| 2026.08.24 | ₩20,697 | ₩21,058 | ₩19,868 | ₩20,350 | -1.68% | 112.8만 |
|---|
| 2026.08.21 | ₩19,454 | ₩20,759 | ₩19,204 | ₩20,590 | +5.84% | 120.7만 |
|---|
| 2026.08.20 | ₩18,652 | ₩19,080 | ₩18,358 | ₩18,812 | +0.86% | 47.7만 |
|---|
| 2026.08.19 | ₩18,959 | ₩19,868 | ₩18,805 | ₩18,946 | -0.07% | 67.6만 |
|---|
| 2026.08.18 | ₩18,799 | ₩18,866 | ₩17,943 | ₩18,037 | -4.05% | 36.3만 |
|---|
| 2026.08.17 | ₩19,227 | ₩19,404 | ₩18,719 | ₩19,227 | 0.00% | 43.4만 |
|---|
| 2026.08.14 | ₩19,160 | ₩19,561 | ₩18,866 | ₩18,959 | -1.05% | 35.3만 |
|---|
| 2026.08.13 | ₩19,039 | ₩19,534 | ₩18,959 | ₩19,160 | +0.63% | 44.7만 |
|---|
| 2026.08.12 | ₩19,882 | ₩20,029 | ₩19,360 | ₩19,481 | -2.02% | 44.2만 |
|---|
| 2026.08.11 | ₩19,775 | ₩20,457 | ₩19,106 | ₩19,320 | -2.30% | 56.9만 |
|---|
| 2026.08.10 | ₩18,826 | ₩20,069 | ₩18,812 | ₩19,868 | +5.54% | 69.9만 |
|---|
| 2026.08.07 | ₩19,561 | ₩20,056 | ₩18,785 | ₩18,852 | -3.62% | 71만 |
|---|
| 2026.08.06 | ₩18,023 | ₩19,441 | ₩18,023 | ₩19,120 | +6.08% | 74.7만 |
|---|
| 2026.08.05 | ₩18,692 | ₩19,334 | ₩18,551 | ₩18,785 | +0.50% | 122.6만 |
|---|
| 2026.08.04 | ₩17,502 | ₩18,438 | ₩17,502 | ₩18,050 | +3.13% | 115.2만 |
|---|
| 2026.08.03 | ₩16,700 | ₩17,320 | ₩16,452 | ₩17,181 | +2.88% | 60.9만 |
|---|
| 2026.07.31 | ₩17,181 | ₩17,636 | ₩16,780 | ₩17,181 | 0.00% | 37.3만 |
|---|
| 2026.07.30 | ₩16,726 | ₩17,622 | ₩16,713 | ₩17,595 | +5.20% | 60.4만 |
|---|
| 2026.07.29 | ₩16,499 | ₩16,658 | ₩15,630 | ₩16,258 | -1.46% | 49.9만 |
|---|
| 2026.07.28 | ₩16,793 | ₩17,114 | ₩16,192 | ₩16,526 | -1.59% | 52.1만 |
|---|
| 2026.07.27 | ₩17,288 | ₩17,435 | ₩16,653 | ₩17,234 | -0.31% | 50.8만 |
|---|
| 2026.07.24 | ₩17,769 | ₩18,130 | ₩17,141 | ₩17,208 | -3.16% | 34만 |
|---|
| 2026.07.23 | ₩17,743 | ₩18,224 | ₩17,435 | ₩17,676 | -0.38% | 35.7만 |
|---|
| 2026.07.22 | ₩17,382 | ₩18,304 | ₩17,382 | ₩18,224 | +4.85% | 56.2만 |
|---|
| 2026.07.21 | ₩16,820 | ₩17,154 | ₩16,319 | ₩17,141 | +1.91% | 46.6만 |
|---|
| 2026.07.20 | ₩16,218 | ₩16,446 | ₩15,924 | ₩16,071 | -0.91% | 43.8만 |
|---|
| 2026.07.17 | ₩16,405 | ₩16,673 | ₩15,831 | ₩16,299 | -0.65% | 70.1만 |
|---|
| 2026.07.16 | ₩18,224 | ₩18,277 | ₩16,593 | ₩16,807 | -7.78% | 76.8만 |
|---|
| 2026.07.15 | ₩19,360 | ₩19,387 | ₩18,331 | ₩18,785 | -2.97% | 39.2만 |
|---|
| 2026.07.14 | ₩19,347 | ₩19,521 | ₩18,785 | ₩19,414 | +0.35% | 43.4만 |
|---|
| 2026.07.13 | ₩19,173 | ₩19,307 | ₩18,150 | ₩18,424 | -3.91% | 71.8만 |
|---|
| 2026.07.10 | ₩18,063 | ₩20,062 | ₩18,050 | ₩19,802 | +9.62% | 99만 |
|---|
| 2026.07.09 | ₩17,756 | ₩18,277 | ₩17,602 | ₩17,997 | +1.36% | 52.3만 |
|---|
| 2026.07.08 | ₩16,740 | ₩17,208 | ₩16,472 | ₩17,208 | +2.80% | 53.3만 |
|---|
| 2026.07.07 | ₩17,368 | ₩17,849 | ₩16,900 | ₩17,234 | -0.77% | 58.2만 |
|---|
| 2026.07.06 | ₩17,676 | ₩17,796 | ₩17,114 | ₩17,662 | -0.08% | 74.8만 |
|---|
| 2026.07.02 | ₩18,037 | ₩19,240 | ₩16,927 | ₩17,435 | -3.34% | 162.9만 |
|---|
| 2026.07.01 | ₩16,138 | ₩16,446 | ₩15,483 | ₩16,098 | -0.25% | 93.4만 |
|---|
| 2026.06.30 | ₩16,686 | ₩16,780 | ₩16,229 | ₩16,365 | -1.92% | 69.7만 |
|---|
| 2026.06.29 | ₩16,860 | ₩17,194 | ₩16,192 | ₩16,312 | -3.25% | 94.3만 |
|---|
| 2026.06.26 | ₩16,780 | ₩17,301 | ₩16,245 | ₩17,181 | +2.39% | 44.1만 |
|---|
| 2026.06.25 | ₩16,873 | ₩17,279 | ₩16,078 | ₩16,660 | -1.27% | 69.3만 |
|---|
| 2026.06.24 | ₩17,288 | ₩17,522 | ₩16,178 | ₩16,499 | -4.56% | 106.7만 |
|---|
| 2026.06.23 | ₩18,050 | ₩18,451 | ₩17,502 | ₩18,157 | +0.59% | 55.7만 |
|---|
| 2026.06.22 | ₩18,719 | ₩19,066 | ₩18,344 | ₩18,652 | -0.36% | 67.2만 |
|---|
| 2026.06.18 | ₩19,614 | ₩19,656 | ₩18,304 | ₩19,039 | -2.93% | 116.7만 |
|---|
| 2026.06.17 | ₩19,695 | ₩20,243 | ₩19,053 | ₩19,173 | -2.65% | 63.8만 |
|---|
| 2026.06.16 | ₩19,387 | ₩20,069 | ₩19,267 | ₩19,842 | +2.34% | 64.8만 |
|---|
| 2026.06.15 | ₩19,400 | ₩19,935 | ₩18,999 | ₩19,267 | -0.69% | 84.3만 |
|---|
| 2026.06.12 | ₩17,488 | ₩18,358 | ₩17,488 | ₩18,358 | +4.97% | 58.2만 |
|---|
| 2026.06.11 | ₩16,526 | ₩17,261 | ₩16,192 | ₩17,261 | +4.45% | 61.2만 |
|---|
| 2026.06.10 | ₩16,272 | ₩16,766 | ₩16,085 | ₩16,192 | -0.49% | 76만 |
|---|
| 2026.06.09 | ₩17,435 | ₩17,809 | ₩16,071 | ₩17,047 | -2.22% | 97.6만 |
|---|
| 2026.06.08 | ₩17,890 | ₩18,049 | ₩16,459 | ₩16,700 | -6.65% | 149.8만 |
|---|
| 2026.06.05 | ₩19,400 | ₩19,400 | ₩17,168 | ₩17,448 | -10.06% | 154.1만 |
|---|
| 2026.06.04 | ₩20,724 | ₩20,804 | ₩19,962 | ₩20,122 | -2.90% | 74.9만 |
|---|
| 2026.06.03 | ₩21,165 | ₩21,660 | ₩20,604 | ₩21,139 | -0.13% | 126만 |
|---|
| 2026.06.02 | ₩21,647 | ₩21,727 | ₩20,537 | ₩20,938 | -3.27% | 125.7만 |
|---|
| 2026.06.01 | ₩20,417 | ₩21,647 | ₩19,868 | ₩21,647 | +6.02% | 145.8만 |
|---|
| 2026.05.29 | ₩19,922 | ₩20,764 | ₩19,735 | ₩20,243 | +1.61% | 62.4만 |
|---|
| 2026.05.28 | ₩19,120 | ₩20,483 | ₩18,852 | ₩19,935 | +4.27% | 88.8만 |
|---|
| 2026.05.27 | ₩18,745 | ₩19,788 | ₩18,478 | ₩19,400 | +3.50% | 84만 |
|---|
| 2026.05.26 | ₩19,548 | ₩20,229 | ₩18,999 | ₩19,253 | -1.50% | 83만 |
|---|
| 2026.05.22 | ₩18,999 | ₩19,561 | ₩18,518 | ₩19,347 | +1.83% | 69.6만 |
|---|
| 2026.05.21 | ₩18,224 | ₩19,140 | ₩18,104 | ₩18,973 | +4.11% | 47.3만 |
|---|
| 2026.05.20 | ₩19,494 | ₩19,521 | ₩18,625 | ₩18,692 | -4.12% | 61.1만 |
|---|
| 2026.05.19 | ₩19,120 | ₩19,414 | ₩18,170 | ₩19,146 | +0.14% | 83.8만 |
|---|
| 2026.05.18 | ₩20,283 | ₩20,831 | ₩19,293 | ₩19,494 | -3.89% | 111.2만 |
|---|
| 2026.05.15 | ₩20,109 | ₩20,310 | ₩19,334 | ₩19,855 | -1.26% | 124.6만 |
|---|
| 2026.05.14 | ₩19,855 | ₩21,112 | ₩19,200 | ₩21,005 | +5.79% | 134.4만 |
|---|
| 2026.05.13 | ₩18,317 | ₩20,002 | ₩18,251 | ₩19,748 | +7.81% | 136.5만 |
|---|
| 2026.05.12 | ₩16,847 | ₩18,692 | ₩16,646 | ₩18,478 | +9.68% | 174.7만 |
|---|
| 2026.05.11 | ₩19,372 | ₩20,117 | ₩17,595 | ₩17,796 | -8.14% | 311.3만 |
|---|
| 2026.05.08 | ₩19,120 | ₩19,548 | ₩18,465 | ₩19,160 | +0.21% | 120.8만 |
|---|
| 2026.05.07 | ₩21,553 | ₩21,861 | ₩18,384 | ₩18,625 | -13.59% | 276.9만 |
|---|
| 2026.05.06 | ₩22,048 | ₩22,583 | ₩21,526 | ₩22,355 | +1.39% | 128만 |
|---|
| 2026.05.05 | ₩21,018 | ₩21,861 | ₩21,018 | ₩21,379 | +1.72% | 89.9만 |
|---|
| 2026.05.04 | ₩20,764 | ₩21,580 | ₩20,231 | ₩20,737 | -0.13% | 135.3만 |
|---|
| 2026.05.01 | ₩20,176 | ₩20,804 | ₩19,855 | ₩20,724 | +2.72% | 125.5만 |
|---|
| 2026.04.30 | ₩19,561 | ₩20,243 | ₩19,253 | ₩20,203 | +3.28% | 100.4만 |
|---|
| 2026.04.29 | ₩18,892 | ₩19,293 | ₩18,652 | ₩18,932 | +0.21% | 79.3만 |
|---|
| 2026.04.28 | ₩19,494 | ₩19,494 | ₩18,531 | ₩18,785 | -3.64% | 98.6만 |
|---|
| 2026.04.27 | ₩19,868 | ₩19,969 | ₩18,465 | ₩19,414 | -2.29% | 132.9만 |
|---|
| 2026.04.24 | ₩19,855 | ₩20,056 | ₩18,866 | ₩19,293 | -2.83% | 135.7만 |
|---|
| 2026.04.23 | ₩19,695 | ₩20,253 | ₩18,959 | ₩19,775 | +0.41% | 207만 |
|---|
| 2026.04.22 | ₩21,005 | ₩21,312 | ₩19,735 | ₩19,882 | -5.35% | 139.7만 |
|---|
| 2026.04.21 | ₩21,393 | ₩21,513 | ₩19,975 | ₩20,243 | -5.37% | 165.1만 |
|---|
| 2026.04.20 | ₩21,246 | ₩22,395 | ₩20,457 | ₩21,393 | +0.69% | 257만 |
|---|
| 2026.04.17 | ₩20,898 | ₩21,607 | ₩20,122 | ₩21,393 | +2.37% | 310.9만 |
|---|
| 2026.04.16 | ₩22,001 | ₩22,133 | ₩19,454 | ₩19,882 | -9.63% | 452.8만 |
|---|
| 2026.04.15 | ₩15,804 | ₩19,654 | ₩15,570 | ₩19,588 | +23.94% | 896.1만 |
|---|
| 2026.04.14 | ₩16,459 | ₩16,500 | ₩15,857 | ₩15,964 | -3.01% | 41.2만 |
|---|
| 2026.04.13 | ₩15,536 | ₩16,381 | ₩15,470 | ₩16,165 | +4.04% | 87.9만 |
|---|
| 2026.04.10 | ₩15,683 | ₩16,192 | ₩15,683 | ₩15,844 | +1.02% | 60.1만 |
|---|
| 2026.04.09 | ₩15,764 | ₩15,991 | ₩15,282 | ₩15,563 | -1.27% | 61.4만 |
|---|
| 2026.04.08 | ₩15,376 | ₩15,737 | ₩14,895 | ₩15,068 | -2.00% | 36.1만 |
|---|
| 2026.04.07 | ₩14,641 | ₩14,721 | ₩14,159 | ₩14,641 | 0.00% | 43.4만 |
|---|
| 2026.04.06 | ₩14,801 | ₩14,908 | ₩14,534 | ₩14,614 | -1.26% | 31만 |
|---|
| 2026.04.02 | ₩13,999 | ₩14,841 | ₩13,838 | ₩14,801 | +5.73% | 25.7만 |
|---|
| 2026.04.01 | ₩14,600 | ₩14,955 | ₩14,333 | ₩14,694 | +0.64% | 43.4만 |
|---|
| 2026.03.31 | ₩13,491 | ₩14,159 | ₩13,491 | ₩14,159 | +4.96% | 34.8만 |
|---|
| 2026.03.30 | ₩13,825 | ₩13,878 | ₩13,050 | ₩13,210 | -4.45% | 36.8만 |
|---|
| 2026.03.27 | ₩13,009 | ₩13,598 | ₩12,969 | ₩13,424 | +3.19% | 54.7만 |
|---|
| 2026.03.26 | ₩12,902 | ₩13,344 | ₩12,729 | ₩12,929 | +0.21% | 37.1만 |
|---|
| 2026.03.25 | ₩13,584 | ₩13,651 | ₩13,163 | ₩13,451 | -0.98% | 46.4만 |
|---|
| 2026.03.24 | ₩12,622 | ₩12,929 | ₩12,321 | ₩12,862 | +1.91% | 43.5만 |
|---|
| 2026.03.23 | ₩12,314 | ₩13,156 | ₩12,314 | ₩12,836 | +4.23% | 59.9만 |
|---|
| 2026.03.20 | ₩12,729 | ₩13,156 | ₩11,993 | ₩12,287 | -3.47% | 89.8만 |
|---|
| 2026.03.19 | ₩12,622 | ₩12,929 | ₩11,846 | ₩12,782 | +1.27% | 82.1만 |
|---|
| 2026.03.18 | ₩14,587 | ₩14,587 | ₩13,384 | ₩13,464 | -7.70% | 61만 |
|---|
| 2026.03.17 | ₩14,868 | ₩15,008 | ₩14,467 | ₩14,921 | +0.36% | 44만 |
|---|
| 2026.03.16 | ₩14,734 | ₩15,162 | ₩14,560 | ₩14,814 | +0.54% | 40만 |
|---|
| 2026.03.13 | ₩15,376 | ₩15,443 | ₩14,467 | ₩14,641 | -4.78% | 48.6만 |
|---|
| 2026.03.12 | ₩15,550 | ₩15,635 | ₩14,948 | ₩15,336 | -1.38% | 40.5만 |
|---|
| 2026.03.11 | ₩15,523 | ₩16,058 | ₩15,102 | ₩15,603 | +0.52% | 60.3만 |
|---|
| 2026.03.10 | ₩15,028 | ₩16,018 | ₩14,988 | ₩15,683 | +4.36% | 69.2만 |
|---|
| 2026.03.09 | ₩14,066 | ₩14,988 | ₩13,777 | ₩14,975 | +6.46% | 94.7만 |
|---|
| 2026.03.06 | ₩14,761 | ₩15,075 | ₩14,306 | ₩14,534 | -1.54% | 53.6만 |
|---|
| 2026.03.05 | ₩16,299 | ₩16,305 | ₩14,868 | ₩15,269 | -6.32% | 81.2만 |
|---|
| 2026.03.04 | ₩17,609 | ₩17,916 | ₩16,653 | ₩16,700 | -5.16% | 79.5만 |
|---|
| 2026.03.03 | ₩18,170 | ₩18,210 | ₩16,593 | ₩16,914 | -6.92% | 102.8만 |
|---|
| 2026.03.02 | ₩18,384 | ₩19,708 | ₩17,849 | ₩19,601 | +6.62% | 190.7만 |
|---|
| 2026.02.27 | ₩17,194 | ₩18,986 | ₩17,074 | ₩18,251 | +6.14% | 130.7만 |
|---|
| 2026.02.26 | ₩16,085 | ₩16,151 | ₩15,456 | ₩16,071 | -0.08% | 89.2만 |
|---|
| 2026.02.25 | ₩16,245 | ₩16,566 | ₩15,991 | ₩16,258 | +0.08% | 56.1만 |
|---|
| 2026.02.24 | ₩15,790 | ₩16,178 | ₩15,455 | ₩15,991 | +1.27% | 70.9만 |
|---|
| 2026.02.23 | ₩15,189 | ₩15,657 | ₩14,713 | ₩15,657 | +3.08% | 108.3만 |
|---|
| 2026.02.20 | ₩15,389 | ₩15,510 | ₩14,641 | ₩15,189 | -1.30% | 84.8만 |
|---|
| 2026.02.19 | ₩14,855 | ₩15,456 | ₩14,574 | ₩15,363 | +3.42% | 79.3만 |
|---|
| 2026.02.18 | ₩15,429 | ₩15,429 | ₩14,941 | ₩15,162 | -1.73% | 58.5만 |
|---|
| 2026.02.17 | ₩15,630 | ₩15,951 | ₩14,514 | ₩14,908 | -4.62% | 77.9만 |
|---|
| 2026.02.13 | ₩15,042 | ₩16,272 | ₩14,707 | ₩15,951 | +6.04% | 74.6만 |
|---|
| 2026.02.12 | ₩16,432 | ₩16,432 | ₩15,028 | ₩15,042 | -8.46% | 56.9만 |
|---|
| 2026.02.11 | ₩17,114 | ₩17,448 | ₩16,205 | ₩16,553 | -3.28% | 34.8만 |
|---|
| 2026.02.10 | ₩16,726 | ₩16,927 | ₩16,472 | ₩16,512 | -1.28% | 28.1만 |
|---|
| 2026.02.09 | ₩17,061 | ₩17,174 | ₩16,713 | ₩16,847 | -1.25% | 59만 |
|---|
| 2026.02.06 | ₩16,285 | ₩16,887 | ₩16,252 | ₩16,566 | +1.72% | 47만 |
|---|
| 2026.02.05 | ₩16,419 | ₩16,793 | ₩15,724 | ₩15,777 | -3.91% | 51.4만 |
|---|
| 2026.02.04 | ₩18,050 | ₩18,204 | ₩16,609 | ₩17,087 | -5.33% | 53.7만 |
|---|
| 2026.02.03 | ₩17,382 | ₩18,263 | ₩17,275 | ₩17,689 | +1.77% | 69.9만 |
|---|
| 2026.02.02 | ₩16,686 | ₩17,475 | ₩16,472 | ₩16,927 | +1.44% | 54.1만 |
|---|
| 2026.01.30 | ₩17,368 | ₩18,317 | ₩16,593 | ₩16,860 | -2.93% | 118.7만 |
|---|
| 2026.01.29 | ₩19,347 | ₩19,975 | ₩17,689 | ₩18,531 | -4.22% | 105.9만 |
|---|
| 2026.01.28 | ₩19,354 | ₩19,454 | ₩18,331 | ₩18,879 | -2.45% | 88만 |
|---|
| 2026.01.27 | ₩19,080 | ₩19,387 | ₩18,291 | ₩18,785 | -1.54% | 86.3만 |
|---|
| 2026.01.26 | ₩18,692 | ₩19,514 | ₩18,050 | ₩19,334 | +3.43% | 166.4만 |
|---|
| 2026.01.23 | ₩16,766 | ₩18,545 | ₩16,633 | ₩17,743 | +5.82% | 102.1만 |
|---|
| 2026.01.22 | ₩17,395 | ₩17,555 | ₩16,365 | ₩16,459 | -5.38% | 92.6만 |
|---|
| 2026.01.21 | ₩17,074 | ₩17,529 | ₩17,047 | ₩17,382 | +1.80% | 80.8만 |
|---|
| 2026.01.20 | ₩16,058 | ₩16,940 | ₩15,897 | ₩16,860 | +5.00% | 89.2만 |
|---|
| 2026.01.16 | ₩15,938 | ₩16,178 | ₩15,376 | ₩15,777 | -1.01% | 80.9만 |
|---|
| 2026.01.15 | ₩15,550 | ₩16,044 | ₩15,082 | ₩15,964 | +2.67% | 107.7만 |
|---|
| 2026.01.14 | ₩14,681 | ₩15,951 | ₩14,574 | ₩15,804 | +7.65% | 129.8만 |
|---|
| 2026.01.13 | ₩14,694 | ₩14,707 | ₩14,246 | ₩14,387 | -2.09% | 51.4만 |
|---|
| 2026.01.12 | ₩13,624 | ₩14,614 | ₩13,584 | ₩14,360 | +5.40% | 94.2만 |
|---|
| 2026.01.09 | ₩12,862 | ₩13,571 | ₩12,862 | ₩13,517 | +5.09% | 102.5만 |
|---|
| 2026.01.08 | ₩12,836 | ₩12,969 | ₩12,668 | ₩12,822 | -0.10% | 62.3만 |
|---|
| 2026.01.07 | ₩12,782 | ₩12,979 | ₩12,547 | ₩12,969 | +1.46% | 61.4만 |
|---|
| 2026.01.06 | ₩12,247 | ₩13,130 | ₩12,247 | ₩12,969 | +5.90% | 122.4만 |
|---|
| 2026.01.05 | ₩12,087 | ₩12,434 | ₩12,033 | ₩12,180 | +0.77% | 98.6만 |
|---|
| 2026.01.02 | ₩12,033 | ₩12,287 | ₩11,654 | ₩11,753 | -2.33% | 64만 |
|---|
| 2025.12.31 | ₩12,047 | ₩12,151 | ₩11,739 | ₩11,833 | -1.78% | 53.4만 |
|---|
| 2025.12.30 | ₩12,140 | ₩12,368 | ₩11,799 | ₩12,140 | 0.00% | 83.8만 |
|---|
| 2025.12.29 | ₩12,234 | ₩12,285 | ₩11,699 | ₩11,940 | -2.40% | 98.9만 |
|---|
| 2025.12.26 | ₩12,247 | ₩12,769 | ₩12,033 | ₩12,568 | +2.62% | 117.9만 |
|---|
| 2025.12.24 | ₩12,033 | ₩12,100 | ₩11,739 | ₩11,833 | -1.67% | 28.2만 |
|---|
| 2025.12.23 | ₩11,846 | ₩12,247 | ₩11,766 | ₩11,900 | +0.45% | 81.5만 |
|---|
| 2025.12.22 | ₩11,432 | ₩12,098 | ₩11,372 | ₩11,766 | +2.92% | 129.8만 |
|---|
| 2025.12.19 | ₩10,683 | ₩11,017 | ₩10,482 | ₩10,950 | +2.50% | 58.7만 |
|---|
| 2025.12.18 | ₩10,362 | ₩10,631 | ₩10,162 | ₩10,629 | +2.58% | 80.5만 |
|---|
| 2025.12.17 | ₩10,295 | ₩10,698 | ₩10,202 | ₩10,228 | -0.65% | 83.7만 |
|---|
| 2025.12.16 | ₩10,389 | ₩10,543 | ₩10,121 | ₩10,215 | -1.67% | 45.8만 |
|---|
| 2025.12.15 | ₩10,723 | ₩10,802 | ₩10,416 | ₩10,416 | -2.87% | 67.4만 |
|---|
| 2025.12.12 | ₩10,950 | ₩11,124 | ₩10,523 | ₩10,656 | -2.69% | 69.6만 |
|---|
| 2025.12.11 | ₩10,429 | ₩11,285 | ₩10,295 | ₩10,950 | +5.00% | 74.9만 |
|---|
| 2025.12.10 | ₩10,429 | ₩10,736 | ₩10,215 | ₩10,362 | -0.64% | 55.2만 |
|---|
| 2025.12.09 | ₩9,921 | ₩10,536 | ₩9,734 | ₩10,416 | +4.99% | 70.9만 |
|---|
| 2025.12.08 | ₩9,827 | ₩10,028 | ₩9,613 | ₩9,921 | +0.95% | 33.3만 |
|---|
| 2025.12.05 | ₩9,560 | ₩9,934 | ₩9,506 | ₩9,760 | +2.10% | 38.6만 |
|---|
| 2025.12.04 | ₩9,627 | ₩9,760 | ₩9,533 | ₩9,587 | -0.42% | 45.1만 |
|---|
| 2025.12.03 | ₩9,359 | ₩9,827 | ₩9,286 | ₩9,694 | +3.57% | 25.4만 |
|---|
| 2025.12.02 | ₩9,560 | ₩9,560 | ₩9,172 | ₩9,266 | -3.08% | 23.6만 |
|---|
| 2025.12.01 | ₩9,573 | ₩9,754 | ₩9,359 | ₩9,493 | -0.84% | 30.5만 |
|---|
| 2025.11.28 | ₩9,025 | ₩9,532 | ₩9,025 | ₩9,359 | +3.70% | 21.1만 |
|---|
| 2025.11.26 | ₩8,691 | ₩9,132 | ₩8,677 | ₩9,025 | +3.85% | 27.9만 |
|---|
| 2025.11.25 | ₩8,463 | ₩8,871 | ₩8,397 | ₩8,691 | +2.69% | 29.9만 |
|---|
| 2025.11.24 | ₩8,343 | ₩8,530 | ₩8,223 | ₩8,357 | +0.16% | 14.7만 |
|---|
| 2025.11.21 | ₩8,624 | ₩8,664 | ₩8,235 | ₩8,410 | -2.48% | 13.8만 |
|---|
| 2025.11.20 | ₩8,891 | ₩8,970 | ₩8,490 | ₩8,677 | -2.41% | 22.6만 |
|---|
| 2025.11.19 | ₩8,330 | ₩8,885 | ₩8,236 | ₩8,758 | +5.14% | 28.3만 |
|---|
| 2025.11.18 | ₩8,009 | ₩8,283 | ₩7,955 | ₩8,223 | +2.67% | 13.3만 |
|---|
| 2025.11.17 | ₩8,357 | ₩8,504 | ₩7,982 | ₩7,982 | -4.48% | 25.4만 |
|---|
| 2025.11.14 | ₩8,223 | ₩8,462 | ₩8,002 | ₩8,357 | +1.63% | 20.9만 |
|---|
| 2025.11.13 | ₩8,156 | ₩8,651 | ₩8,156 | ₩8,490 | +4.10% | 42.7만 |
|---|
| 2025.11.12 | ₩8,156 | ₩8,624 | ₩7,955 | ₩8,223 | +0.82% | 89.6만 |
|---|
| 2025.11.11 | ₩7,528 | ₩7,594 | ₩7,314 | ₩7,501 | -0.36% | 19.5만 |
|---|
| 2025.11.10 | ₩7,423 | ₩7,969 | ₩7,287 | ₩7,434 | +0.14% | 30.6만 |
|---|
| 2025.11.07 | ₩7,100 | ₩7,140 | ₩6,752 | ₩7,019 | -1.13% | 11.3만 |
|---|
| 2025.11.06 | ₩7,220 | ₩7,220 | ₩6,926 | ₩7,100 | -1.67% | 6.7만 |
|---|
| 2025.11.05 | ₩7,394 | ₩7,394 | ₩7,046 | ₩7,207 | -2.53% | 9만 |
|---|
| 2025.11.04 | ₩7,688 | ₩7,848 | ₩7,233 | ₩7,327 | -4.70% | 11.6만 |
|---|
| 2025.11.03 | ₩7,955 | ₩8,009 | ₩7,273 | ₩7,594 | -4.54% | 17.2만 |
|---|
| 2025.10.31 | ₩7,367 | ₩7,889 | ₩7,367 | ₩7,768 | +5.44% | 19.9만 |
|---|
| 2025.10.30 | ₩7,314 | ₩7,501 | ₩7,233 | ₩7,287 | -0.37% | 4.7만 |
|---|
| 2025.10.29 | ₩7,367 | ₩7,628 | ₩7,315 | ₩7,447 | +1.09% | 5.1만 |
|---|
| 2025.10.28 | ₩7,354 | ₩7,421 | ₩7,273 | ₩7,354 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩7,568 | ₩7,594 | ₩7,260 | ₩7,354 | -2.83% | 18.4만 |
|---|
| 2025.10.24 | ₩7,447 | ₩7,755 | ₩7,421 | ₩7,581 | +1.80% | 13.6만 |
|---|
| 2025.10.23 | ₩7,340 | ₩7,471 | ₩7,320 | ₩7,380 | +0.55% | 5.3만 |
|---|
| 2025.10.22 | ₩7,220 | ₩7,387 | ₩7,207 | ₩7,247 | +0.37% | 15.7만 |
|---|
| 2025.10.21 | ₩7,528 | ₩7,661 | ₩7,180 | ₩7,287 | -3.20% | 5.4만 |
|---|
| 2025.10.20 | ₩7,675 | ₩7,675 | ₩7,397 | ₩7,528 | -1.92% | 11.1만 |
|---|
| 2025.10.17 | ₩7,554 | ₩7,661 | ₩7,421 | ₩7,461 | -1.24% | 10.7만 |
|---|
| 2025.10.16 | ₩7,568 | ₩7,661 | ₩7,394 | ₩7,487 | -1.06% | 6.3만 |
|---|
| 2025.10.15 | ₩7,608 | ₩7,799 | ₩7,421 | ₩7,514 | -1.23% | 11.7만 |
|---|
| 2025.10.14 | ₩7,835 | ₩7,955 | ₩7,501 | ₩7,648 | -2.39% | 17.4만 |
|---|
| 2025.10.13 | ₩7,046 | ₩7,594 | ₩6,752 | ₩7,487 | +6.26% | 35.2만 |
|---|
| 2025.10.10 | ₩7,100 | ₩7,167 | ₩6,832 | ₩6,926 | -2.45% | 12만 |
|---|
| 2025.10.09 | ₩7,421 | ₩7,675 | ₩7,033 | ₩7,126 | -3.96% | 11.2만 |
|---|
| 2025.10.08 | ₩6,912 | ₩7,180 | ₩6,912 | ₩7,180 | +3.87% | 10.6만 |
|---|
| 2025.10.07 | ₩6,832 | ₩6,979 | ₩6,779 | ₩6,832 | 0.00% | 7.2만 |
|---|
| 2025.10.06 | ₩6,779 | ₩6,806 | ₩6,685 | ₩6,779 | 0.00% | 9.8만 |
|---|
| 2025.10.03 | ₩6,725 | ₩6,819 | ₩6,672 | ₩6,725 | 0.00% | 9.1만 |
|---|
| 2025.10.02 | ₩6,699 | ₩6,792 | ₩6,658 | ₩6,699 | 0.00% | 7.6만 |
|---|
| 2025.10.01 | ₩6,685 | ₩6,886 | ₩6,632 | ₩6,685 | 0.00% | 3.7만 |
|---|
| 2025.09.30 | ₩6,685 | ₩6,765 | ₩6,565 | ₩6,672 | -0.20% | 5.1만 |
|---|
| 2025.09.29 | ₩6,752 | ₩6,832 | ₩6,632 | ₩6,685 | -0.99% | 2.2만 |
|---|
| 2025.09.26 | ₩6,645 | ₩6,872 | ₩6,618 | ₩6,685 | +0.60% | 10.6만 |
|---|
| 2025.09.25 | ₩6,765 | ₩6,953 | ₩6,632 | ₩6,685 | -1.19% | 5만 |
|---|
| 2025.09.24 | ₩6,712 | ₩7,473 | ₩6,658 | ₩6,739 | +0.40% | 11.9만 |
|---|
| 2025.09.23 | ₩6,685 | ₩6,872 | ₩6,551 | ₩6,658 | -0.40% | 3.2만 |
|---|
| 2025.09.22 | ₩6,632 | ₩6,859 | ₩6,592 | ₩6,685 | +0.81% | 4.3만 |
|---|
| 2025.09.19 | ₩6,445 | ₩6,859 | ₩6,445 | ₩6,632 | +2.90% | 4.6만 |
|---|
| 2025.09.18 | ₩6,779 | ₩7,177 | ₩6,551 | ₩6,551 | -3.35% | 9.8만 |
|---|
| 2025.09.17 | ₩7,113 | ₩7,113 | ₩6,712 | ₩6,806 | -4.32% | 4.8만 |
|---|
| 2025.09.16 | ₩6,725 | ₩7,046 | ₩6,699 | ₩7,033 | +4.57% | 10.3만 |
|---|
| 2025.09.15 | ₩6,685 | ₩7,207 | ₩6,685 | ₩6,765 | +1.20% | 10.4만 |
|---|
| 2025.09.12 | ₩6,458 | ₩6,953 | ₩6,458 | ₩6,632 | +2.69% | 6만 |
|---|
| 2025.09.11 | ₩6,538 | ₩6,565 | ₩6,485 | ₩6,511 | -0.41% | 2.7만 |
|---|
| 2025.09.10 | ₩6,498 | ₩6,538 | ₩6,418 | ₩6,458 | -0.62% | 1.1만 |
|---|
| 2025.09.09 | ₩6,454 | ₩6,565 | ₩6,418 | ₩6,418 | -0.56% | 3.4만 |
|---|
| 2025.09.08 | ₩6,471 | ₩6,521 | ₩6,471 | ₩6,511 | +0.62% | 4.3천 |
|---|
| 2025.09.05 | ₩6,498 | ₩6,592 | ₩6,418 | ₩6,471 | -0.41% | 3.6만 |
|---|
| 2025.09.04 | ₩6,551 | ₩6,618 | ₩6,437 | ₩6,498 | -0.82% | 1.9만 |
|---|
| 2025.09.03 | ₩6,538 | ₩6,618 | ₩6,406 | ₩6,485 | -0.82% | 1.3만 |
|---|
| 2025.09.02 | ₩6,498 | ₩6,616 | ₩6,418 | ₩6,525 | +0.41% | 9.6천 |
|---|
| 2025.08.29 | ₩6,485 | ₩6,525 | ₩6,485 | ₩6,525 | +0.62% | 1.6만 |
|---|
| 2025.08.28 | ₩6,445 | ₩6,652 | ₩6,428 | ₩6,525 | +1.24% | 2만 |
|---|