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 | ₩17,147 | ₩17,782 | ₩16,973 | ₩17,642 | +2.88% | 49.1만 |
| 2026.10.08 | ₩16,653 | ₩16,880 | ₩16,492 | ₩16,719 | +0.40% | 35만 |
| 2026.10.07 | ₩16,840 | ₩17,040 | ₩16,472 | ₩16,840 | 0.00% | 68.4만 |
| 2026.10.06 | ₩16,800 | ₩16,906 | ₩16,506 | ₩16,639 | -0.95% | 37.1만 |
| 2026.10.05 | ₩16,399 | ₩16,866 | ₩16,252 | ₩16,666 | +1.63% | 34.4만 |
| 2026.10.02 | ₩16,105 | ₩16,532 | ₩16,038 | ₩16,359 | +1.58% | 60.5만 |
| 2026.10.01 | ₩16,038 | ₩16,214 | ₩15,623 | ₩15,770 | -1.67% | 60.9만 |
| 2026.09.30 | ₩16,733 | ₩16,866 | ₩16,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,292 |
| -2.64% |
| 40.5만 |
| 2026.09.29 | ₩16,399 | ₩16,586 | ₩16,158 | ₩16,546 | +0.90% | 47.7만 |
|---|
| 2026.09.28 | ₩16,078 | ₩16,572 | ₩15,770 | ₩16,345 | +1.66% | 47.7만 |
|---|
| 2026.09.25 | ₩16,933 | ₩17,053 | ₩16,572 | ₩16,626 | -1.82% | 45.2만 |
|---|
| 2026.09.24 | ₩16,866 | ₩17,074 | ₩16,626 | ₩16,893 | +0.16% | 47.9만 |
|---|
| 2026.09.23 | ₩17,241 | ₩17,258 | ₩16,773 | ₩17,080 | -0.93% | 59.2만 |
|---|
| 2026.09.22 | ₩17,227 | ₩17,849 | ₩17,147 | ₩17,762 | +3.10% | 39.3만 |
|---|
| 2026.09.21 | ₩17,428 | ₩17,575 | ₩17,000 | ₩17,187 | -1.38% | 82.4만 |
|---|
| 2026.09.18 | ₩17,267 | ₩17,441 | ₩16,719 | ₩17,388 | +0.70% | 96.6만 |
|---|
| 2026.09.17 | ₩17,200 | ₩17,508 | ₩17,080 | ₩17,267 | +0.39% | 167.3만 |
|---|
| 2026.09.16 | ₩17,214 | ₩17,348 | ₩15,962 | ₩16,145 | -6.21% | 130.7만 |
|---|
| 2026.09.15 | ₩16,786 | ₩17,094 | ₩16,719 | ₩16,866 | +0.48% | 76.4만 |
|---|
| 2026.09.14 | ₩17,107 | ₩17,468 | ₩16,632 | ₩16,719 | -2.27% | 60.1만 |
|---|
| 2026.09.11 | ₩17,882 | ₩18,203 | ₩17,621 | ₩17,789 | -0.52% | 51.8만 |
|---|
| 2026.09.10 | ₩18,096 | ₩18,390 | ₩17,561 | ₩17,561 | -2.95% | 55.7만 |
|---|
| 2026.09.09 | ₩18,871 | ₩19,753 | ₩18,838 | ₩19,045 | +0.92% | 92만 |
|---|
| 2026.09.08 | ₩19,312 | ₩19,513 | ₩18,791 | ₩18,871 | -2.28% | 110만 |
|---|
| 2026.09.04 | ₩18,083 | ₩18,604 | ₩17,962 | ₩18,443 | +2.00% | 57.4만 |
|---|
| 2026.09.03 | ₩18,042 | ₩18,818 | ₩17,899 | ₩18,510 | +2.59% | 90.5만 |
|---|
| 2026.09.02 | ₩17,748 | ₩18,136 | ₩17,521 | ₩17,829 | +0.45% | 65.8만 |
|---|
| 2026.09.01 | ₩17,695 | ₩18,176 | ₩17,508 | ₩17,535 | -0.91% | 87.2만 |
|---|
| 2026.08.31 | ₩17,642 | ₩18,363 | ₩17,642 | ₩18,189 | +3.11% | 85만 |
|---|
| 2026.08.28 | ₩18,691 | ₩18,977 | ₩17,748 | ₩17,842 | -4.54% | 132.5만 |
|---|
| 2026.08.27 | ₩19,914 | ₩20,488 | ₩18,363 | ₩18,577 | -6.71% | 203.3만 |
|---|
| 2026.08.26 | ₩20,903 | ₩21,317 | ₩20,528 | ₩20,822 | -0.38% | 52.9만 |
|---|
| 2026.08.25 | ₩20,034 | ₩21,183 | ₩19,847 | ₩21,143 | +5.54% | 84.3만 |
|---|
| 2026.08.24 | ₩20,689 | ₩21,050 | ₩19,860 | ₩20,341 | -1.68% | 112.8만 |
|---|
| 2026.08.21 | ₩19,446 | ₩20,750 | ₩19,196 | ₩20,582 | +5.84% | 120.7만 |
|---|
| 2026.08.20 | ₩18,644 | ₩19,072 | ₩18,350 | ₩18,804 | +0.86% | 47.7만 |
|---|
| 2026.08.19 | ₩18,951 | ₩19,860 | ₩18,798 | ₩18,938 | -0.07% | 67.6만 |
|---|
| 2026.08.18 | ₩18,791 | ₩18,858 | ₩17,936 | ₩18,029 | -4.05% | 36.3만 |
|---|
| 2026.08.17 | ₩19,219 | ₩19,396 | ₩18,711 | ₩19,219 | 0.00% | 43.4만 |
|---|
| 2026.08.14 | ₩19,152 | ₩19,553 | ₩18,858 | ₩18,951 | -1.05% | 35.3만 |
|---|
| 2026.08.13 | ₩19,031 | ₩19,526 | ₩18,951 | ₩19,152 | +0.63% | 44.7만 |
|---|
| 2026.08.12 | ₩19,873 | ₩20,020 | ₩19,352 | ₩19,473 | -2.02% | 44.2만 |
|---|
| 2026.08.11 | ₩19,767 | ₩20,448 | ₩19,098 | ₩19,312 | -2.30% | 56.9만 |
|---|
| 2026.08.10 | ₩18,818 | ₩20,061 | ₩18,804 | ₩19,860 | +5.54% | 69.9만 |
|---|
| 2026.08.07 | ₩19,553 | ₩20,047 | ₩18,778 | ₩18,844 | -3.62% | 71만 |
|---|
| 2026.08.06 | ₩18,016 | ₩19,432 | ₩18,016 | ₩19,112 | +6.08% | 74.7만 |
|---|
| 2026.08.05 | ₩18,684 | ₩19,326 | ₩18,544 | ₩18,778 | +0.50% | 122.6만 |
|---|
| 2026.08.04 | ₩17,495 | ₩18,430 | ₩17,495 | ₩18,042 | +3.13% | 115.2만 |
|---|
| 2026.08.03 | ₩16,693 | ₩17,313 | ₩16,445 | ₩17,174 | +2.88% | 60.9만 |
|---|
| 2026.07.31 | ₩17,174 | ₩17,628 | ₩16,773 | ₩17,174 | 0.00% | 37.3만 |
|---|
| 2026.07.30 | ₩16,719 | ₩17,615 | ₩16,706 | ₩17,588 | +5.20% | 60.4만 |
|---|
| 2026.07.29 | ₩16,492 | ₩16,651 | ₩15,623 | ₩16,252 | -1.46% | 49.9만 |
|---|
| 2026.07.28 | ₩16,786 | ₩17,107 | ₩16,185 | ₩16,519 | -1.59% | 52.1만 |
|---|
| 2026.07.27 | ₩17,281 | ₩17,428 | ₩16,646 | ₩17,227 | -0.31% | 50.8만 |
|---|
| 2026.07.24 | ₩17,762 | ₩18,123 | ₩17,134 | ₩17,200 | -3.16% | 34만 |
|---|
| 2026.07.23 | ₩17,735 | ₩18,216 | ₩17,428 | ₩17,668 | -0.38% | 35.7만 |
|---|
| 2026.07.22 | ₩17,374 | ₩18,296 | ₩17,374 | ₩18,216 | +4.85% | 56.2만 |
|---|
| 2026.07.21 | ₩16,813 | ₩17,147 | ₩16,312 | ₩17,134 | +1.91% | 46.6만 |
|---|
| 2026.07.20 | ₩16,212 | ₩16,439 | ₩15,917 | ₩16,064 | -0.91% | 43.8만 |
|---|
| 2026.07.17 | ₩16,399 | ₩16,666 | ₩15,824 | ₩16,292 | -0.65% | 70.1만 |
|---|
| 2026.07.16 | ₩18,216 | ₩18,270 | ₩16,586 | ₩16,800 | -7.78% | 76.8만 |
|---|
| 2026.07.15 | ₩19,352 | ₩19,379 | ₩18,323 | ₩18,778 | -2.97% | 39.2만 |
|---|
| 2026.07.14 | ₩19,339 | ₩19,513 | ₩18,778 | ₩19,406 | +0.35% | 43.4만 |
|---|
| 2026.07.13 | ₩19,165 | ₩19,299 | ₩18,143 | ₩18,417 | -3.91% | 71.8만 |
|---|
| 2026.07.10 | ₩18,056 | ₩20,054 | ₩18,042 | ₩19,793 | +9.62% | 99만 |
|---|
| 2026.07.09 | ₩17,748 | ₩18,270 | ₩17,595 | ₩17,989 | +1.36% | 52.3만 |
|---|
| 2026.07.08 | ₩16,733 | ₩17,200 | ₩16,465 | ₩17,200 | +2.80% | 53.3만 |
|---|
| 2026.07.07 | ₩17,361 | ₩17,842 | ₩16,893 | ₩17,227 | -0.77% | 58.2만 |
|---|
| 2026.07.06 | ₩17,668 | ₩17,789 | ₩17,107 | ₩17,655 | -0.08% | 74.8만 |
|---|
| 2026.07.02 | ₩18,029 | ₩19,232 | ₩16,920 | ₩17,428 | -3.34% | 162.9만 |
|---|
| 2026.07.01 | ₩16,131 | ₩16,439 | ₩15,476 | ₩16,091 | -0.25% | 93.4만 |
|---|
| 2026.06.30 | ₩16,679 | ₩16,773 | ₩16,222 | ₩16,359 | -1.92% | 69.7만 |
|---|
| 2026.06.29 | ₩16,853 | ₩17,187 | ₩16,185 | ₩16,305 | -3.25% | 94.3만 |
|---|
| 2026.06.26 | ₩16,773 | ₩17,294 | ₩16,238 | ₩17,174 | +2.39% | 44.1만 |
|---|
| 2026.06.25 | ₩16,866 | ₩17,271 | ₩16,071 | ₩16,653 | -1.27% | 69.3만 |
|---|
| 2026.06.24 | ₩17,281 | ₩17,515 | ₩16,171 | ₩16,492 | -4.56% | 106.7만 |
|---|
| 2026.06.23 | ₩18,042 | ₩18,443 | ₩17,495 | ₩18,149 | +0.59% | 55.7만 |
|---|
| 2026.06.22 | ₩18,711 | ₩19,058 | ₩18,337 | ₩18,644 | -0.36% | 67.2만 |
|---|
| 2026.06.18 | ₩19,606 | ₩19,648 | ₩18,296 | ₩19,031 | -2.93% | 116.7만 |
|---|
| 2026.06.17 | ₩19,686 | ₩20,234 | ₩19,045 | ₩19,165 | -2.65% | 63.8만 |
|---|
| 2026.06.16 | ₩19,379 | ₩20,061 | ₩19,259 | ₩19,833 | +2.34% | 64.8만 |
|---|
| 2026.06.15 | ₩19,392 | ₩19,927 | ₩18,991 | ₩19,259 | -0.69% | 84.3만 |
|---|
| 2026.06.12 | ₩17,481 | ₩18,350 | ₩17,481 | ₩18,350 | +4.97% | 58.2만 |
|---|
| 2026.06.11 | ₩16,519 | ₩17,254 | ₩16,185 | ₩17,254 | +4.45% | 61.2만 |
|---|
| 2026.06.10 | ₩16,265 | ₩16,759 | ₩16,078 | ₩16,185 | -0.49% | 76만 |
|---|
| 2026.06.09 | ₩17,428 | ₩17,802 | ₩16,064 | ₩17,040 | -2.22% | 97.6만 |
|---|
| 2026.06.08 | ₩17,882 | ₩18,041 | ₩16,452 | ₩16,693 | -6.65% | 149.8만 |
|---|
| 2026.06.05 | ₩19,392 | ₩19,392 | ₩17,160 | ₩17,441 | -10.06% | 154.1만 |
|---|
| 2026.06.04 | ₩20,715 | ₩20,796 | ₩19,954 | ₩20,114 | -2.90% | 74.9만 |
|---|
| 2026.06.03 | ₩21,156 | ₩21,651 | ₩20,595 | ₩21,130 | -0.13% | 126만 |
|---|
| 2026.06.02 | ₩21,638 | ₩21,718 | ₩20,528 | ₩20,929 | -3.27% | 125.7만 |
|---|
| 2026.06.01 | ₩20,408 | ₩21,638 | ₩19,860 | ₩21,638 | +6.02% | 145.8만 |
|---|
| 2026.05.29 | ₩19,914 | ₩20,756 | ₩19,726 | ₩20,234 | +1.61% | 62.4만 |
|---|
| 2026.05.28 | ₩19,112 | ₩20,475 | ₩18,844 | ₩19,927 | +4.27% | 88.8만 |
|---|
| 2026.05.27 | ₩18,737 | ₩19,780 | ₩18,470 | ₩19,392 | +3.50% | 84만 |
|---|
| 2026.05.26 | ₩19,539 | ₩20,221 | ₩18,991 | ₩19,245 | -1.50% | 83만 |
|---|
| 2026.05.22 | ₩18,991 | ₩19,553 | ₩18,510 | ₩19,339 | +1.83% | 69.6만 |
|---|
| 2026.05.21 | ₩18,216 | ₩19,132 | ₩18,096 | ₩18,965 | +4.11% | 47.3만 |
|---|
| 2026.05.20 | ₩19,486 | ₩19,513 | ₩18,617 | ₩18,684 | -4.12% | 61.1만 |
|---|
| 2026.05.19 | ₩19,112 | ₩19,406 | ₩18,163 | ₩19,138 | +0.14% | 83.8만 |
|---|
| 2026.05.18 | ₩20,274 | ₩20,822 | ₩19,285 | ₩19,486 | -3.89% | 111.2만 |
|---|
| 2026.05.15 | ₩20,101 | ₩20,301 | ₩19,326 | ₩19,847 | -1.26% | 124.6만 |
|---|
| 2026.05.14 | ₩19,847 | ₩21,103 | ₩19,192 | ₩20,996 | +5.79% | 134.4만 |
|---|
| 2026.05.13 | ₩18,310 | ₩19,994 | ₩18,243 | ₩19,740 | +7.81% | 136.5만 |
|---|
| 2026.05.12 | ₩16,840 | ₩18,684 | ₩16,639 | ₩18,470 | +9.68% | 174.7만 |
|---|
| 2026.05.11 | ₩19,364 | ₩20,109 | ₩17,588 | ₩17,789 | -8.14% | 311.3만 |
|---|
| 2026.05.08 | ₩19,112 | ₩19,539 | ₩18,457 | ₩19,152 | +0.21% | 120.8만 |
|---|
| 2026.05.07 | ₩21,544 | ₩21,851 | ₩18,377 | ₩18,617 | -13.59% | 276.9만 |
|---|
| 2026.05.06 | ₩22,039 | ₩22,573 | ₩21,517 | ₩22,346 | +1.39% | 128만 |
|---|
| 2026.05.05 | ₩21,009 | ₩21,851 | ₩21,009 | ₩21,370 | +1.72% | 89.9만 |
|---|
| 2026.05.04 | ₩20,756 | ₩21,571 | ₩20,222 | ₩20,729 | -0.13% | 135.3만 |
|---|
| 2026.05.01 | ₩20,167 | ₩20,796 | ₩19,847 | ₩20,715 | +2.72% | 125.5만 |
|---|
| 2026.04.30 | ₩19,553 | ₩20,234 | ₩19,245 | ₩20,194 | +3.28% | 100.4만 |
|---|
| 2026.04.29 | ₩18,884 | ₩19,285 | ₩18,644 | ₩18,925 | +0.21% | 79.3만 |
|---|
| 2026.04.28 | ₩19,486 | ₩19,486 | ₩18,524 | ₩18,778 | -3.64% | 98.6만 |
|---|
| 2026.04.27 | ₩19,860 | ₩19,960 | ₩18,457 | ₩19,406 | -2.29% | 132.9만 |
|---|
| 2026.04.24 | ₩19,847 | ₩20,047 | ₩18,858 | ₩19,285 | -2.83% | 135.7만 |
|---|
| 2026.04.23 | ₩19,686 | ₩20,245 | ₩18,951 | ₩19,767 | +0.41% | 207만 |
|---|
| 2026.04.22 | ₩20,996 | ₩21,303 | ₩19,726 | ₩19,873 | -5.35% | 139.7만 |
|---|
| 2026.04.21 | ₩21,384 | ₩21,504 | ₩19,967 | ₩20,234 | -5.37% | 165.1만 |
|---|
| 2026.04.20 | ₩21,237 | ₩22,386 | ₩20,448 | ₩21,384 | +0.69% | 257만 |
|---|
| 2026.04.17 | ₩20,889 | ₩21,598 | ₩20,114 | ₩21,384 | +2.37% | 310.9만 |
|---|
| 2026.04.16 | ₩21,992 | ₩22,124 | ₩19,446 | ₩19,873 | -9.63% | 452.8만 |
|---|
| 2026.04.15 | ₩15,797 | ₩19,646 | ₩15,563 | ₩19,579 | +23.94% | 896.1만 |
|---|
| 2026.04.14 | ₩16,452 | ₩16,493 | ₩15,851 | ₩15,958 | -3.01% | 41.2만 |
|---|
| 2026.04.13 | ₩15,530 | ₩16,375 | ₩15,463 | ₩16,158 | +4.04% | 87.9만 |
|---|
| 2026.04.10 | ₩15,677 | ₩16,185 | ₩15,677 | ₩15,837 | +1.02% | 60.1만 |
|---|
| 2026.04.09 | ₩15,757 | ₩15,984 | ₩15,276 | ₩15,557 | -1.27% | 61.4만 |
|---|
| 2026.04.08 | ₩15,370 | ₩15,730 | ₩14,888 | ₩15,062 | -2.00% | 36.1만 |
|---|
| 2026.04.07 | ₩14,634 | ₩14,715 | ₩14,153 | ₩14,634 | 0.00% | 43.4만 |
|---|
| 2026.04.06 | ₩14,795 | ₩14,902 | ₩14,528 | ₩14,608 | -1.26% | 31만 |
|---|
| 2026.04.02 | ₩13,993 | ₩14,835 | ₩13,833 | ₩14,795 | +5.73% | 25.7만 |
|---|
| 2026.04.01 | ₩14,594 | ₩14,949 | ₩14,327 | ₩14,688 | +0.64% | 43.4만 |
|---|
| 2026.03.31 | ₩13,485 | ₩14,153 | ₩13,485 | ₩14,153 | +4.96% | 34.8만 |
|---|
| 2026.03.30 | ₩13,819 | ₩13,873 | ₩13,044 | ₩13,204 | -4.45% | 36.8만 |
|---|
| 2026.03.27 | ₩13,004 | ₩13,592 | ₩12,964 | ₩13,418 | +3.19% | 54.7만 |
|---|
| 2026.03.26 | ₩12,897 | ₩13,338 | ₩12,723 | ₩12,924 | +0.21% | 37.1만 |
|---|
| 2026.03.25 | ₩13,579 | ₩13,645 | ₩13,158 | ₩13,445 | -0.98% | 46.4만 |
|---|
| 2026.03.24 | ₩12,616 | ₩12,924 | ₩12,316 | ₩12,857 | +1.91% | 43.5만 |
|---|
| 2026.03.23 | ₩12,309 | ₩13,151 | ₩12,309 | ₩12,830 | +4.23% | 59.9만 |
|---|
| 2026.03.20 | ₩12,723 | ₩13,151 | ₩11,988 | ₩12,282 | -3.47% | 89.8만 |
|---|
| 2026.03.19 | ₩12,616 | ₩12,924 | ₩11,841 | ₩12,777 | +1.27% | 82.1만 |
|---|
| 2026.03.18 | ₩14,581 | ₩14,581 | ₩13,378 | ₩13,458 | -7.70% | 61만 |
|---|
| 2026.03.17 | ₩14,862 | ₩15,002 | ₩14,461 | ₩14,915 | +0.36% | 44만 |
|---|
| 2026.03.16 | ₩14,728 | ₩15,156 | ₩14,554 | ₩14,808 | +0.54% | 40만 |
|---|
| 2026.03.13 | ₩15,370 | ₩15,436 | ₩14,461 | ₩14,634 | -4.78% | 48.6만 |
|---|
| 2026.03.12 | ₩15,543 | ₩15,629 | ₩14,942 | ₩15,329 | -1.38% | 40.5만 |
|---|
| 2026.03.11 | ₩15,517 | ₩16,051 | ₩15,096 | ₩15,597 | +0.52% | 60.3만 |
|---|
| 2026.03.10 | ₩15,022 | ₩16,011 | ₩14,982 | ₩15,677 | +4.36% | 69.2만 |
|---|
| 2026.03.09 | ₩14,060 | ₩14,982 | ₩13,771 | ₩14,969 | +6.46% | 94.7만 |
|---|
| 2026.03.06 | ₩14,755 | ₩15,069 | ₩14,300 | ₩14,528 | -1.54% | 53.6만 |
|---|
| 2026.03.05 | ₩16,292 | ₩16,298 | ₩14,862 | ₩15,263 | -6.32% | 81.2만 |
|---|
| 2026.03.04 | ₩17,601 | ₩17,909 | ₩16,646 | ₩16,693 | -5.16% | 79.5만 |
|---|
| 2026.03.03 | ₩18,163 | ₩18,203 | ₩16,586 | ₩16,906 | -6.92% | 102.8만 |
|---|
| 2026.03.02 | ₩18,377 | ₩19,700 | ₩17,842 | ₩19,593 | +6.62% | 190.7만 |
|---|
| 2026.02.27 | ₩17,187 | ₩18,978 | ₩17,067 | ₩18,243 | +6.14% | 130.7만 |
|---|
| 2026.02.26 | ₩16,078 | ₩16,145 | ₩15,450 | ₩16,064 | -0.08% | 89.2만 |
|---|
| 2026.02.25 | ₩16,238 | ₩16,559 | ₩15,984 | ₩16,252 | +0.08% | 56.1만 |
|---|
| 2026.02.24 | ₩15,784 | ₩16,171 | ₩15,448 | ₩15,984 | +1.27% | 70.9만 |
|---|
| 2026.02.23 | ₩15,182 | ₩15,650 | ₩14,707 | ₩15,650 | +3.08% | 108.3만 |
|---|
| 2026.02.20 | ₩15,383 | ₩15,503 | ₩14,634 | ₩15,182 | -1.30% | 84.8만 |
|---|
| 2026.02.19 | ₩14,848 | ₩15,450 | ₩14,568 | ₩15,356 | +3.42% | 79.3만 |
|---|
| 2026.02.18 | ₩15,423 | ₩15,423 | ₩14,935 | ₩15,156 | -1.73% | 58.5만 |
|---|
| 2026.02.17 | ₩15,623 | ₩15,944 | ₩14,507 | ₩14,902 | -4.62% | 77.9만 |
|---|
| 2026.02.13 | ₩15,035 | ₩16,265 | ₩14,701 | ₩15,944 | +6.04% | 74.6만 |
|---|
| 2026.02.12 | ₩16,425 | ₩16,425 | ₩15,022 | ₩15,035 | -8.46% | 56.9만 |
|---|
| 2026.02.11 | ₩17,107 | ₩17,441 | ₩16,198 | ₩16,546 | -3.28% | 34.8만 |
|---|
| 2026.02.10 | ₩16,719 | ₩16,920 | ₩16,465 | ₩16,506 | -1.28% | 28.1만 |
|---|
| 2026.02.09 | ₩17,053 | ₩17,167 | ₩16,706 | ₩16,840 | -1.25% | 59만 |
|---|
| 2026.02.06 | ₩16,278 | ₩16,880 | ₩16,245 | ₩16,559 | +1.72% | 47만 |
|---|
| 2026.02.05 | ₩16,412 | ₩16,786 | ₩15,717 | ₩15,770 | -3.91% | 51.4만 |
|---|
| 2026.02.04 | ₩18,042 | ₩18,196 | ₩16,602 | ₩17,080 | -5.33% | 53.7만 |
|---|
| 2026.02.03 | ₩17,374 | ₩18,255 | ₩17,267 | ₩17,682 | +1.77% | 69.9만 |
|---|
| 2026.02.02 | ₩16,679 | ₩17,468 | ₩16,465 | ₩16,920 | +1.44% | 54.1만 |
|---|
| 2026.01.30 | ₩17,361 | ₩18,310 | ₩16,586 | ₩16,853 | -2.93% | 118.7만 |
|---|
| 2026.01.29 | ₩19,339 | ₩19,967 | ₩17,682 | ₩18,524 | -4.22% | 105.9만 |
|---|
| 2026.01.28 | ₩19,346 | ₩19,446 | ₩18,323 | ₩18,871 | -2.45% | 88만 |
|---|
| 2026.01.27 | ₩19,072 | ₩19,379 | ₩18,283 | ₩18,778 | -1.54% | 86.3만 |
|---|
| 2026.01.26 | ₩18,684 | ₩19,506 | ₩18,042 | ₩19,326 | +3.43% | 166.4만 |
|---|
| 2026.01.23 | ₩16,759 | ₩18,537 | ₩16,626 | ₩17,735 | +5.82% | 102.1만 |
|---|
| 2026.01.22 | ₩17,388 | ₩17,548 | ₩16,359 | ₩16,452 | -5.38% | 92.6만 |
|---|
| 2026.01.21 | ₩17,067 | ₩17,521 | ₩17,040 | ₩17,374 | +1.80% | 80.8만 |
|---|
| 2026.01.20 | ₩16,051 | ₩16,933 | ₩15,891 | ₩16,853 | +5.00% | 89.2만 |
|---|
| 2026.01.16 | ₩15,931 | ₩16,171 | ₩15,370 | ₩15,770 | -1.01% | 80.9만 |
|---|
| 2026.01.15 | ₩15,543 | ₩16,038 | ₩15,075 | ₩15,958 | +2.67% | 107.7만 |
|---|
| 2026.01.14 | ₩14,675 | ₩15,944 | ₩14,568 | ₩15,797 | +7.65% | 129.8만 |
|---|
| 2026.01.13 | ₩14,688 | ₩14,701 | ₩14,240 | ₩14,381 | -2.09% | 51.4만 |
|---|
| 2026.01.12 | ₩13,619 | ₩14,608 | ₩13,579 | ₩14,354 | +5.40% | 94.2만 |
|---|
| 2026.01.09 | ₩12,857 | ₩13,565 | ₩12,857 | ₩13,512 | +5.09% | 102.5만 |
|---|
| 2026.01.08 | ₩12,830 | ₩12,964 | ₩12,663 | ₩12,817 | -0.10% | 62.3만 |
|---|
| 2026.01.07 | ₩12,777 | ₩12,973 | ₩12,542 | ₩12,964 | +1.46% | 61.4만 |
|---|
| 2026.01.06 | ₩12,242 | ₩13,124 | ₩12,242 | ₩12,964 | +5.90% | 122.4만 |
|---|
| 2026.01.05 | ₩12,082 | ₩12,429 | ₩12,028 | ₩12,175 | +0.77% | 98.6만 |
|---|
| 2026.01.02 | ₩12,028 | ₩12,282 | ₩11,649 | ₩11,748 | -2.33% | 64만 |
|---|
| 2025.12.31 | ₩12,042 | ₩12,146 | ₩11,734 | ₩11,828 | -1.78% | 53.4만 |
|---|
| 2025.12.30 | ₩12,135 | ₩12,362 | ₩11,794 | ₩12,135 | 0.00% | 83.8만 |
|---|
| 2025.12.29 | ₩12,229 | ₩12,280 | ₩11,694 | ₩11,935 | -2.40% | 98.9만 |
|---|
| 2025.12.26 | ₩12,242 | ₩12,763 | ₩12,028 | ₩12,563 | +2.62% | 117.9만 |
|---|
| 2025.12.24 | ₩12,028 | ₩12,095 | ₩11,734 | ₩11,828 | -1.67% | 28.2만 |
|---|
| 2025.12.23 | ₩11,841 | ₩12,242 | ₩11,761 | ₩11,895 | +0.45% | 81.5만 |
|---|
| 2025.12.22 | ₩11,427 | ₩12,092 | ₩11,367 | ₩11,761 | +2.92% | 129.8만 |
|---|
| 2025.12.19 | ₩10,678 | ₩11,013 | ₩10,478 | ₩10,946 | +2.50% | 58.7만 |
|---|
| 2025.12.18 | ₩10,358 | ₩10,626 | ₩10,157 | ₩10,625 | +2.58% | 80.5만 |
|---|
| 2025.12.17 | ₩10,291 | ₩10,693 | ₩10,197 | ₩10,224 | -0.65% | 83.7만 |
|---|
| 2025.12.16 | ₩10,384 | ₩10,538 | ₩10,117 | ₩10,211 | -1.67% | 45.8만 |
|---|
| 2025.12.15 | ₩10,719 | ₩10,797 | ₩10,411 | ₩10,411 | -2.87% | 67.4만 |
|---|
| 2025.12.12 | ₩10,946 | ₩11,120 | ₩10,518 | ₩10,652 | -2.69% | 69.6만 |
|---|
| 2025.12.11 | ₩10,425 | ₩11,280 | ₩10,291 | ₩10,946 | +5.00% | 74.9만 |
|---|
| 2025.12.10 | ₩10,425 | ₩10,732 | ₩10,211 | ₩10,358 | -0.64% | 55.2만 |
|---|
| 2025.12.09 | ₩9,917 | ₩10,531 | ₩9,730 | ₩10,411 | +4.99% | 70.9만 |
|---|
| 2025.12.08 | ₩9,823 | ₩10,024 | ₩9,609 | ₩9,917 | +0.95% | 33.3만 |
|---|
| 2025.12.05 | ₩9,556 | ₩9,930 | ₩9,502 | ₩9,756 | +2.10% | 38.6만 |
|---|
| 2025.12.04 | ₩9,623 | ₩9,756 | ₩9,529 | ₩9,583 | -0.42% | 45.1만 |
|---|
| 2025.12.03 | ₩9,355 | ₩9,823 | ₩9,282 | ₩9,689 | +3.57% | 25.4만 |
|---|
| 2025.12.02 | ₩9,556 | ₩9,556 | ₩9,168 | ₩9,262 | -3.08% | 23.6만 |
|---|
| 2025.12.01 | ₩9,569 | ₩9,750 | ₩9,355 | ₩9,489 | -0.84% | 30.5만 |
|---|
| 2025.11.28 | ₩9,021 | ₩9,528 | ₩9,021 | ₩9,355 | +3.70% | 21.1만 |
|---|
| 2025.11.26 | ₩8,687 | ₩9,128 | ₩8,674 | ₩9,021 | +3.85% | 27.9만 |
|---|
| 2025.11.25 | ₩8,460 | ₩8,868 | ₩8,393 | ₩8,687 | +2.69% | 29.9만 |
|---|
| 2025.11.24 | ₩8,340 | ₩8,527 | ₩8,219 | ₩8,353 | +0.16% | 14.7만 |
|---|
| 2025.11.21 | ₩8,620 | ₩8,660 | ₩8,231 | ₩8,406 | -2.48% | 13.8만 |
|---|
| 2025.11.20 | ₩8,888 | ₩8,966 | ₩8,487 | ₩8,674 | -2.41% | 22.6만 |
|---|
| 2025.11.19 | ₩8,326 | ₩8,881 | ₩8,233 | ₩8,754 | +5.14% | 28.3만 |
|---|
| 2025.11.18 | ₩8,006 | ₩8,279 | ₩7,952 | ₩8,219 | +2.67% | 13.3만 |
|---|
| 2025.11.17 | ₩8,353 | ₩8,500 | ₩7,979 | ₩7,979 | -4.48% | 25.4만 |
|---|
| 2025.11.14 | ₩8,219 | ₩8,459 | ₩7,999 | ₩8,353 | +1.63% | 20.9만 |
|---|
| 2025.11.13 | ₩8,153 | ₩8,647 | ₩8,153 | ₩8,487 | +4.10% | 42.7만 |
|---|
| 2025.11.12 | ₩8,153 | ₩8,620 | ₩7,952 | ₩8,219 | +0.82% | 89.6만 |
|---|
| 2025.11.11 | ₩7,524 | ₩7,591 | ₩7,311 | ₩7,498 | -0.36% | 19.5만 |
|---|
| 2025.11.10 | ₩7,420 | ₩7,965 | ₩7,284 | ₩7,431 | +0.14% | 30.6만 |
|---|
| 2025.11.07 | ₩7,097 | ₩7,137 | ₩6,749 | ₩7,017 | -1.13% | 11.3만 |
|---|
| 2025.11.06 | ₩7,217 | ₩7,217 | ₩6,923 | ₩7,097 | -1.67% | 6.7만 |
|---|
| 2025.11.05 | ₩7,391 | ₩7,391 | ₩7,043 | ₩7,204 | -2.53% | 9만 |
|---|
| 2025.11.04 | ₩7,685 | ₩7,845 | ₩7,230 | ₩7,324 | -4.70% | 11.6만 |
|---|
| 2025.11.03 | ₩7,952 | ₩8,006 | ₩7,270 | ₩7,591 | -4.54% | 17.2만 |
|---|
| 2025.10.31 | ₩7,364 | ₩7,885 | ₩7,364 | ₩7,765 | +5.44% | 19.9만 |
|---|
| 2025.10.30 | ₩7,311 | ₩7,498 | ₩7,230 | ₩7,284 | -0.37% | 4.7만 |
|---|
| 2025.10.29 | ₩7,364 | ₩7,625 | ₩7,312 | ₩7,444 | +1.09% | 5.1만 |
|---|
| 2025.10.28 | ₩7,351 | ₩7,417 | ₩7,270 | ₩7,351 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩7,564 | ₩7,591 | ₩7,257 | ₩7,351 | -2.83% | 18.4만 |
|---|
| 2025.10.24 | ₩7,444 | ₩7,752 | ₩7,417 | ₩7,578 | +1.80% | 13.6만 |
|---|
| 2025.10.23 | ₩7,337 | ₩7,468 | ₩7,317 | ₩7,377 | +0.55% | 5.3만 |
|---|
| 2025.10.22 | ₩7,217 | ₩7,384 | ₩7,204 | ₩7,244 | +0.37% | 15.7만 |
|---|
| 2025.10.21 | ₩7,524 | ₩7,658 | ₩7,177 | ₩7,284 | -3.20% | 5.4만 |
|---|
| 2025.10.20 | ₩7,671 | ₩7,671 | ₩7,393 | ₩7,524 | -1.92% | 11.1만 |
|---|
| 2025.10.17 | ₩7,551 | ₩7,658 | ₩7,417 | ₩7,458 | -1.24% | 10.7만 |
|---|
| 2025.10.16 | ₩7,564 | ₩7,658 | ₩7,391 | ₩7,484 | -1.06% | 6.3만 |
|---|
| 2025.10.15 | ₩7,605 | ₩7,796 | ₩7,417 | ₩7,511 | -1.23% | 11.7만 |
|---|
| 2025.10.14 | ₩7,832 | ₩7,952 | ₩7,498 | ₩7,645 | -2.39% | 17.4만 |
|---|
| 2025.10.13 | ₩7,043 | ₩7,591 | ₩6,749 | ₩7,484 | +6.26% | 35.2만 |
|---|
| 2025.10.10 | ₩7,097 | ₩7,164 | ₩6,829 | ₩6,923 | -2.45% | 12만 |
|---|