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 | ₩17,212 | ₩17,849 | ₩17,037 | ₩17,708 | +2.88% | 49.1만 |
| 2026.10.08 | ₩16,715 | ₩16,943 | ₩16,554 | ₩16,782 | +0.40% | 35만 |
| 2026.10.07 | ₩16,903 | ₩17,104 | ₩16,534 | ₩16,903 | 0.00% | 68.4만 |
| 2026.10.06 | ₩16,863 | ₩16,970 | ₩16,568 | ₩16,702 | -0.95% | 37.1만 |
| 2026.10.05 | ₩16,460 | ₩16,930 | ₩16,313 | ₩16,729 | +1.63% | 34.4만 |
| 2026.10.02 | ₩16,165 | ₩16,594 | ₩16,098 | ₩16,420 | +1.58% | 60.5만 |
| 2026.10.01 | ₩16,098 | ₩16,275 | ₩15,682 | ₩15,830 | -1.67% | 60.9만 |
| 2026.09.30 | ₩16,796 | ₩16,930 | ₩16,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,353 |
| -2.64% |
| 40.5만 |
| 2026.09.29 | ₩16,460 | ₩16,648 | ₩16,219 | ₩16,608 | +0.90% | 47.7만 |
|---|
| 2026.09.28 | ₩16,138 | ₩16,635 | ₩15,830 | ₩16,407 | +1.66% | 47.7만 |
|---|
| 2026.09.25 | ₩16,997 | ₩17,118 | ₩16,635 | ₩16,688 | -1.82% | 45.2만 |
|---|
| 2026.09.24 | ₩16,930 | ₩17,138 | ₩16,688 | ₩16,957 | +0.16% | 47.9만 |
|---|
| 2026.09.23 | ₩17,305 | ₩17,323 | ₩16,836 | ₩17,144 | -0.93% | 59.2만 |
|---|
| 2026.09.22 | ₩17,292 | ₩17,916 | ₩17,212 | ₩17,829 | +3.10% | 39.3만 |
|---|
| 2026.09.21 | ₩17,493 | ₩17,641 | ₩17,064 | ₩17,252 | -1.38% | 82.4만 |
|---|
| 2026.09.18 | ₩17,332 | ₩17,507 | ₩16,782 | ₩17,453 | +0.70% | 96.6만 |
|---|
| 2026.09.17 | ₩17,265 | ₩17,574 | ₩17,144 | ₩17,332 | +0.39% | 167.3만 |
|---|
| 2026.09.16 | ₩17,279 | ₩17,413 | ₩16,022 | ₩16,205 | -6.21% | 130.7만 |
|---|
| 2026.09.15 | ₩16,849 | ₩17,158 | ₩16,782 | ₩16,930 | +0.48% | 76.4만 |
|---|
| 2026.09.14 | ₩17,171 | ₩17,534 | ₩16,695 | ₩16,782 | -2.27% | 60.1만 |
|---|
| 2026.09.11 | ₩17,949 | ₩18,271 | ₩17,688 | ₩17,855 | -0.52% | 51.8만 |
|---|
| 2026.09.10 | ₩18,164 | ₩18,459 | ₩17,627 | ₩17,627 | -2.95% | 55.7만 |
|---|
| 2026.09.09 | ₩18,942 | ₩19,828 | ₩18,909 | ₩19,117 | +0.92% | 92만 |
|---|
| 2026.09.08 | ₩19,385 | ₩19,586 | ₩18,862 | ₩18,942 | -2.28% | 110만 |
|---|
| 2026.09.04 | ₩18,151 | ₩18,674 | ₩18,030 | ₩18,513 | +2.00% | 57.4만 |
|---|
| 2026.09.03 | ₩18,110 | ₩18,888 | ₩17,967 | ₩18,580 | +2.59% | 90.5만 |
|---|
| 2026.09.02 | ₩17,815 | ₩18,204 | ₩17,587 | ₩17,896 | +0.45% | 65.8만 |
|---|
| 2026.09.01 | ₩17,762 | ₩18,245 | ₩17,574 | ₩17,601 | -0.91% | 87.2만 |
|---|
| 2026.08.31 | ₩17,708 | ₩18,432 | ₩17,708 | ₩18,258 | +3.11% | 85만 |
|---|
| 2026.08.28 | ₩18,761 | ₩19,048 | ₩17,815 | ₩17,909 | -4.54% | 132.5만 |
|---|
| 2026.08.27 | ₩19,988 | ₩20,565 | ₩18,432 | ₩18,647 | -6.71% | 203.3만 |
|---|
| 2026.08.26 | ₩20,981 | ₩21,397 | ₩20,606 | ₩20,901 | -0.38% | 52.9만 |
|---|
| 2026.08.25 | ₩20,109 | ₩21,263 | ₩19,921 | ₩21,223 | +5.54% | 84.3만 |
|---|
| 2026.08.24 | ₩20,767 | ₩21,129 | ₩19,935 | ₩20,418 | -1.68% | 112.8만 |
|---|
| 2026.08.21 | ₩19,519 | ₩20,828 | ₩19,268 | ₩20,659 | +5.84% | 120.7만 |
|---|
| 2026.08.20 | ₩18,714 | ₩19,143 | ₩18,419 | ₩18,875 | +0.86% | 47.7만 |
|---|
| 2026.08.19 | ₩19,023 | ₩19,935 | ₩18,868 | ₩19,009 | -0.07% | 67.6만 |
|---|
| 2026.08.18 | ₩18,862 | ₩18,929 | ₩18,003 | ₩18,097 | -4.05% | 36.3만 |
|---|
| 2026.08.17 | ₩19,291 | ₩19,469 | ₩18,781 | ₩19,291 | 0.00% | 43.4만 |
|---|
| 2026.08.14 | ₩19,224 | ₩19,626 | ₩18,929 | ₩19,023 | -1.05% | 35.3만 |
|---|
| 2026.08.13 | ₩19,103 | ₩19,599 | ₩19,023 | ₩19,224 | +0.63% | 44.7만 |
|---|
| 2026.08.12 | ₩19,948 | ₩20,096 | ₩19,425 | ₩19,546 | -2.02% | 44.2만 |
|---|
| 2026.08.11 | ₩19,841 | ₩20,525 | ₩19,170 | ₩19,385 | -2.30% | 56.9만 |
|---|
| 2026.08.10 | ₩18,888 | ₩20,136 | ₩18,875 | ₩19,935 | +5.54% | 69.9만 |
|---|
| 2026.08.07 | ₩19,626 | ₩20,123 | ₩18,848 | ₩18,915 | -3.62% | 71만 |
|---|
| 2026.08.06 | ₩18,084 | ₩19,506 | ₩18,084 | ₩19,184 | +6.08% | 74.7만 |
|---|
| 2026.08.05 | ₩18,754 | ₩19,398 | ₩18,613 | ₩18,848 | +0.50% | 122.6만 |
|---|
| 2026.08.04 | ₩17,560 | ₩18,499 | ₩17,560 | ₩18,110 | +3.13% | 115.2만 |
|---|
| 2026.08.03 | ₩16,755 | ₩17,378 | ₩16,507 | ₩17,238 | +2.88% | 60.9만 |
|---|
| 2026.07.31 | ₩17,238 | ₩17,695 | ₩16,836 | ₩17,238 | 0.00% | 37.3만 |
|---|
| 2026.07.30 | ₩16,782 | ₩17,681 | ₩16,769 | ₩17,654 | +5.20% | 60.4만 |
|---|
| 2026.07.29 | ₩16,554 | ₩16,714 | ₩15,682 | ₩16,313 | -1.46% | 49.9만 |
|---|
| 2026.07.28 | ₩16,849 | ₩17,171 | ₩16,246 | ₩16,581 | -1.59% | 52.1만 |
|---|
| 2026.07.27 | ₩17,346 | ₩17,493 | ₩16,709 | ₩17,292 | -0.31% | 50.8만 |
|---|
| 2026.07.24 | ₩17,829 | ₩18,191 | ₩17,198 | ₩17,265 | -3.16% | 34만 |
|---|
| 2026.07.23 | ₩17,802 | ₩18,285 | ₩17,493 | ₩17,735 | -0.38% | 35.7만 |
|---|
| 2026.07.22 | ₩17,440 | ₩18,365 | ₩17,440 | ₩18,285 | +4.85% | 56.2만 |
|---|
| 2026.07.21 | ₩16,876 | ₩17,212 | ₩16,373 | ₩17,198 | +1.91% | 46.6만 |
|---|
| 2026.07.20 | ₩16,273 | ₩16,501 | ₩15,977 | ₩16,125 | -0.91% | 43.8만 |
|---|
| 2026.07.17 | ₩16,460 | ₩16,729 | ₩15,883 | ₩16,353 | -0.65% | 70.1만 |
|---|
| 2026.07.16 | ₩18,285 | ₩18,338 | ₩16,648 | ₩16,863 | -7.78% | 76.8만 |
|---|
| 2026.07.15 | ₩19,425 | ₩19,452 | ₩18,392 | ₩18,848 | -2.97% | 39.2만 |
|---|
| 2026.07.14 | ₩19,412 | ₩19,586 | ₩18,848 | ₩19,479 | +0.35% | 43.4만 |
|---|
| 2026.07.13 | ₩19,237 | ₩19,371 | ₩18,211 | ₩18,486 | -3.91% | 71.8만 |
|---|
| 2026.07.10 | ₩18,124 | ₩20,129 | ₩18,110 | ₩19,868 | +9.62% | 99만 |
|---|
| 2026.07.09 | ₩17,815 | ₩18,338 | ₩17,661 | ₩18,057 | +1.36% | 52.3만 |
|---|
| 2026.07.08 | ₩16,796 | ₩17,265 | ₩16,527 | ₩17,265 | +2.80% | 53.3만 |
|---|
| 2026.07.07 | ₩17,426 | ₩17,909 | ₩16,957 | ₩17,292 | -0.77% | 58.2만 |
|---|
| 2026.07.06 | ₩17,735 | ₩17,855 | ₩17,171 | ₩17,721 | -0.08% | 74.8만 |
|---|
| 2026.07.02 | ₩18,097 | ₩19,304 | ₩16,984 | ₩17,493 | -3.34% | 162.9만 |
|---|
| 2026.07.01 | ₩16,192 | ₩16,501 | ₩15,535 | ₩16,152 | -0.25% | 93.4만 |
|---|
| 2026.06.30 | ₩16,742 | ₩16,836 | ₩16,283 | ₩16,420 | -1.92% | 69.7만 |
|---|
| 2026.06.29 | ₩16,916 | ₩17,252 | ₩16,246 | ₩16,366 | -3.25% | 94.3만 |
|---|
| 2026.06.26 | ₩16,836 | ₩17,359 | ₩16,299 | ₩17,238 | +2.39% | 44.1만 |
|---|
| 2026.06.25 | ₩16,930 | ₩17,336 | ₩16,132 | ₩16,715 | -1.27% | 69.3만 |
|---|
| 2026.06.24 | ₩17,346 | ₩17,580 | ₩16,232 | ₩16,554 | -4.56% | 106.7만 |
|---|
| 2026.06.23 | ₩18,110 | ₩18,513 | ₩17,560 | ₩18,218 | +0.59% | 55.7만 |
|---|
| 2026.06.22 | ₩18,781 | ₩19,130 | ₩18,406 | ₩18,714 | -0.36% | 67.2만 |
|---|
| 2026.06.18 | ₩19,680 | ₩19,722 | ₩18,365 | ₩19,103 | -2.93% | 116.7만 |
|---|
| 2026.06.17 | ₩19,760 | ₩20,310 | ₩19,117 | ₩19,237 | -2.65% | 63.8만 |
|---|
| 2026.06.16 | ₩19,452 | ₩20,136 | ₩19,331 | ₩19,908 | +2.34% | 64.8만 |
|---|
| 2026.06.15 | ₩19,465 | ₩20,002 | ₩19,063 | ₩19,331 | -0.69% | 84.3만 |
|---|
| 2026.06.12 | ₩17,547 | ₩18,419 | ₩17,547 | ₩18,419 | +4.97% | 58.2만 |
|---|
| 2026.06.11 | ₩16,581 | ₩17,319 | ₩16,246 | ₩17,319 | +4.45% | 61.2만 |
|---|
| 2026.06.10 | ₩16,326 | ₩16,823 | ₩16,138 | ₩16,246 | -0.49% | 76만 |
|---|
| 2026.06.09 | ₩17,493 | ₩17,869 | ₩16,125 | ₩17,104 | -2.22% | 97.6만 |
|---|
| 2026.06.08 | ₩17,949 | ₩18,109 | ₩16,514 | ₩16,755 | -6.65% | 149.8만 |
|---|
| 2026.06.05 | ₩19,465 | ₩19,465 | ₩17,225 | ₩17,507 | -10.06% | 154.1만 |
|---|
| 2026.06.04 | ₩20,793 | ₩20,874 | ₩20,029 | ₩20,190 | -2.90% | 74.9만 |
|---|
| 2026.06.03 | ₩21,236 | ₩21,732 | ₩20,673 | ₩21,209 | -0.13% | 126만 |
|---|
| 2026.06.02 | ₩21,719 | ₩21,800 | ₩20,606 | ₩21,008 | -3.27% | 125.7만 |
|---|
| 2026.06.01 | ₩20,485 | ₩21,719 | ₩19,935 | ₩21,719 | +6.02% | 145.8만 |
|---|
| 2026.05.29 | ₩19,988 | ₩20,834 | ₩19,801 | ₩20,310 | +1.61% | 62.4만 |
|---|
| 2026.05.28 | ₩19,184 | ₩20,552 | ₩18,915 | ₩20,002 | +4.27% | 88.8만 |
|---|
| 2026.05.27 | ₩18,808 | ₩19,854 | ₩18,540 | ₩19,465 | +3.50% | 84만 |
|---|
| 2026.05.26 | ₩19,613 | ₩20,297 | ₩19,063 | ₩19,318 | -1.50% | 83만 |
|---|
| 2026.05.22 | ₩19,063 | ₩19,626 | ₩18,580 | ₩19,412 | +1.83% | 69.6만 |
|---|
| 2026.05.21 | ₩18,285 | ₩19,204 | ₩18,164 | ₩19,036 | +4.11% | 47.3만 |
|---|
| 2026.05.20 | ₩19,559 | ₩19,586 | ₩18,687 | ₩18,754 | -4.12% | 61.1만 |
|---|
| 2026.05.19 | ₩19,184 | ₩19,479 | ₩18,231 | ₩19,210 | +0.14% | 83.8만 |
|---|
| 2026.05.18 | ₩20,351 | ₩20,901 | ₩19,358 | ₩19,559 | -3.89% | 111.2만 |
|---|
| 2026.05.15 | ₩20,176 | ₩20,378 | ₩19,398 | ₩19,921 | -1.26% | 124.6만 |
|---|
| 2026.05.14 | ₩19,921 | ₩21,182 | ₩19,264 | ₩21,075 | +5.79% | 134.4만 |
|---|
| 2026.05.13 | ₩18,379 | ₩20,069 | ₩18,312 | ₩19,814 | +7.81% | 136.5만 |
|---|
| 2026.05.12 | ₩16,903 | ₩18,754 | ₩16,702 | ₩18,540 | +9.68% | 174.7만 |
|---|
| 2026.05.11 | ₩19,437 | ₩20,184 | ₩17,654 | ₩17,855 | -8.14% | 311.3만 |
|---|
| 2026.05.08 | ₩19,184 | ₩19,613 | ₩18,526 | ₩19,224 | +0.21% | 120.8만 |
|---|
| 2026.05.07 | ₩21,625 | ₩21,934 | ₩18,446 | ₩18,687 | -13.59% | 276.9만 |
|---|
| 2026.05.06 | ₩22,121 | ₩22,658 | ₩21,598 | ₩22,430 | +1.39% | 128만 |
|---|
| 2026.05.05 | ₩21,089 | ₩21,934 | ₩21,089 | ₩21,451 | +1.72% | 89.9만 |
|---|
| 2026.05.04 | ₩20,834 | ₩21,652 | ₩20,298 | ₩20,807 | -0.13% | 135.3만 |
|---|
| 2026.05.01 | ₩20,243 | ₩20,874 | ₩19,921 | ₩20,793 | +2.72% | 125.5만 |
|---|
| 2026.04.30 | ₩19,626 | ₩20,310 | ₩19,318 | ₩20,270 | +3.28% | 100.4만 |
|---|
| 2026.04.29 | ₩18,956 | ₩19,358 | ₩18,714 | ₩18,996 | +0.21% | 79.3만 |
|---|
| 2026.04.28 | ₩19,559 | ₩19,559 | ₩18,593 | ₩18,848 | -3.64% | 98.6만 |
|---|
| 2026.04.27 | ₩19,935 | ₩20,035 | ₩18,526 | ₩19,479 | -2.29% | 132.9만 |
|---|
| 2026.04.24 | ₩19,921 | ₩20,123 | ₩18,929 | ₩19,358 | -2.83% | 135.7만 |
|---|
| 2026.04.23 | ₩19,760 | ₩20,321 | ₩19,023 | ₩19,841 | +0.41% | 207만 |
|---|
| 2026.04.22 | ₩21,075 | ₩21,384 | ₩19,801 | ₩19,948 | -5.35% | 139.7만 |
|---|
| 2026.04.21 | ₩21,464 | ₩21,585 | ₩20,042 | ₩20,310 | -5.37% | 165.1만 |
|---|
| 2026.04.20 | ₩21,317 | ₩22,470 | ₩20,525 | ₩21,464 | +0.69% | 257만 |
|---|
| 2026.04.17 | ₩20,968 | ₩21,679 | ₩20,190 | ₩21,464 | +2.37% | 310.9만 |
|---|
| 2026.04.16 | ₩22,075 | ₩22,207 | ₩19,519 | ₩19,948 | -9.63% | 452.8만 |
|---|
| 2026.04.15 | ₩15,857 | ₩19,720 | ₩15,622 | ₩19,653 | +23.94% | 896.1만 |
|---|
| 2026.04.14 | ₩16,514 | ₩16,556 | ₩15,910 | ₩16,018 | -3.01% | 41.2만 |
|---|
| 2026.04.13 | ₩15,588 | ₩16,436 | ₩15,521 | ₩16,219 | +4.04% | 87.9만 |
|---|
| 2026.04.10 | ₩15,736 | ₩16,246 | ₩15,736 | ₩15,897 | +1.02% | 60.1만 |
|---|
| 2026.04.09 | ₩15,816 | ₩16,044 | ₩15,333 | ₩15,615 | -1.27% | 61.4만 |
|---|
| 2026.04.08 | ₩15,427 | ₩15,790 | ₩14,944 | ₩15,119 | -2.00% | 36.1만 |
|---|
| 2026.04.07 | ₩14,690 | ₩14,770 | ₩14,207 | ₩14,690 | 0.00% | 43.4만 |
|---|
| 2026.04.06 | ₩14,851 | ₩14,958 | ₩14,582 | ₩14,663 | -1.26% | 31만 |
|---|
| 2026.04.02 | ₩14,046 | ₩14,891 | ₩13,885 | ₩14,851 | +5.73% | 25.7만 |
|---|
| 2026.04.01 | ₩14,649 | ₩15,005 | ₩14,381 | ₩14,743 | +0.64% | 43.4만 |
|---|
| 2026.03.31 | ₩13,536 | ₩14,207 | ₩13,536 | ₩14,207 | +4.96% | 34.8만 |
|---|
| 2026.03.30 | ₩13,871 | ₩13,925 | ₩13,093 | ₩13,254 | -4.45% | 36.8만 |
|---|
| 2026.03.27 | ₩13,053 | ₩13,643 | ₩13,013 | ₩13,469 | +3.19% | 54.7만 |
|---|
| 2026.03.26 | ₩12,946 | ₩13,388 | ₩12,771 | ₩12,972 | +0.21% | 37.1만 |
|---|
| 2026.03.25 | ₩13,630 | ₩13,697 | ₩13,207 | ₩13,496 | -0.98% | 46.4만 |
|---|
| 2026.03.24 | ₩12,664 | ₩12,972 | ₩12,362 | ₩12,905 | +1.91% | 43.5만 |
|---|
| 2026.03.23 | ₩12,355 | ₩13,200 | ₩12,355 | ₩12,878 | +4.23% | 59.9만 |
|---|
| 2026.03.20 | ₩12,771 | ₩13,200 | ₩12,033 | ₩12,328 | -3.47% | 89.8만 |
|---|
| 2026.03.19 | ₩12,664 | ₩12,972 | ₩11,886 | ₩12,825 | +1.27% | 82.1만 |
|---|
| 2026.03.18 | ₩14,636 | ₩14,636 | ₩13,429 | ₩13,509 | -7.70% | 61만 |
|---|
| 2026.03.17 | ₩14,918 | ₩15,058 | ₩14,515 | ₩14,971 | +0.36% | 44만 |
|---|
| 2026.03.16 | ₩14,783 | ₩15,213 | ₩14,609 | ₩14,864 | +0.54% | 40만 |
|---|
| 2026.03.13 | ₩15,427 | ₩15,494 | ₩14,515 | ₩14,690 | -4.78% | 48.6만 |
|---|
| 2026.03.12 | ₩15,602 | ₩15,688 | ₩14,998 | ₩15,387 | -1.38% | 40.5만 |
|---|
| 2026.03.11 | ₩15,575 | ₩16,112 | ₩15,152 | ₩15,655 | +0.52% | 60.3만 |
|---|
| 2026.03.10 | ₩15,079 | ₩16,071 | ₩15,038 | ₩15,736 | +4.36% | 69.2만 |
|---|
| 2026.03.09 | ₩14,113 | ₩15,038 | ₩13,823 | ₩15,025 | +6.46% | 94.7만 |
|---|
| 2026.03.06 | ₩14,810 | ₩15,126 | ₩14,354 | ₩14,582 | -1.54% | 53.6만 |
|---|
| 2026.03.05 | ₩16,353 | ₩16,360 | ₩14,918 | ₩15,320 | -6.32% | 81.2만 |
|---|
| 2026.03.04 | ₩17,668 | ₩17,976 | ₩16,709 | ₩16,755 | -5.16% | 79.5만 |
|---|
| 2026.03.03 | ₩18,231 | ₩18,271 | ₩16,648 | ₩16,970 | -6.92% | 102.8만 |
|---|
| 2026.03.02 | ₩18,446 | ₩19,774 | ₩17,909 | ₩19,667 | +6.62% | 190.7만 |
|---|
| 2026.02.27 | ₩17,252 | ₩19,049 | ₩17,131 | ₩18,312 | +6.14% | 130.7만 |
|---|
| 2026.02.26 | ₩16,138 | ₩16,205 | ₩15,508 | ₩16,125 | -0.08% | 89.2만 |
|---|
| 2026.02.25 | ₩16,299 | ₩16,621 | ₩16,044 | ₩16,313 | +0.08% | 56.1만 |
|---|
| 2026.02.24 | ₩15,843 | ₩16,232 | ₩15,507 | ₩16,044 | +1.27% | 70.9만 |
|---|
| 2026.02.23 | ₩15,240 | ₩15,709 | ₩14,762 | ₩15,709 | +3.08% | 108.3만 |
|---|
| 2026.02.20 | ₩15,441 | ₩15,562 | ₩14,690 | ₩15,240 | -1.30% | 84.8만 |
|---|
| 2026.02.19 | ₩14,904 | ₩15,508 | ₩14,622 | ₩15,414 | +3.42% | 79.3만 |
|---|
| 2026.02.18 | ₩15,481 | ₩15,481 | ₩14,991 | ₩15,213 | -1.73% | 58.5만 |
|---|
| 2026.02.17 | ₩15,682 | ₩16,004 | ₩14,562 | ₩14,958 | -4.62% | 77.9만 |
|---|
| 2026.02.13 | ₩15,092 | ₩16,326 | ₩14,757 | ₩16,004 | +6.04% | 74.6만 |
|---|
| 2026.02.12 | ₩16,487 | ₩16,487 | ₩15,079 | ₩15,092 | -8.46% | 56.9만 |
|---|
| 2026.02.11 | ₩17,171 | ₩17,507 | ₩16,259 | ₩16,608 | -3.28% | 34.8만 |
|---|
| 2026.02.10 | ₩16,782 | ₩16,984 | ₩16,527 | ₩16,568 | -1.28% | 28.1만 |
|---|
| 2026.02.09 | ₩17,118 | ₩17,232 | ₩16,769 | ₩16,903 | -1.25% | 59만 |
|---|
| 2026.02.06 | ₩16,340 | ₩16,943 | ₩16,306 | ₩16,621 | +1.72% | 47만 |
|---|
| 2026.02.05 | ₩16,474 | ₩16,849 | ₩15,776 | ₩15,830 | -3.91% | 51.4만 |
|---|
| 2026.02.04 | ₩18,110 | ₩18,265 | ₩16,664 | ₩17,144 | -5.33% | 53.7만 |
|---|
| 2026.02.03 | ₩17,440 | ₩18,324 | ₩17,332 | ₩17,748 | +1.77% | 69.9만 |
|---|
| 2026.02.02 | ₩16,742 | ₩17,534 | ₩16,527 | ₩16,984 | +1.44% | 54.1만 |
|---|
| 2026.01.30 | ₩17,426 | ₩18,379 | ₩16,648 | ₩16,916 | -2.93% | 118.7만 |
|---|
| 2026.01.29 | ₩19,412 | ₩20,042 | ₩17,748 | ₩18,593 | -4.22% | 105.9만 |
|---|
| 2026.01.28 | ₩19,418 | ₩19,519 | ₩18,392 | ₩18,942 | -2.45% | 88만 |
|---|
| 2026.01.27 | ₩19,143 | ₩19,452 | ₩18,352 | ₩18,848 | -1.54% | 86.3만 |
|---|
| 2026.01.26 | ₩18,754 | ₩19,579 | ₩18,110 | ₩19,398 | +3.43% | 166.4만 |
|---|
| 2026.01.23 | ₩16,823 | ₩18,607 | ₩16,688 | ₩17,802 | +5.82% | 102.1만 |
|---|
| 2026.01.22 | ₩17,453 | ₩17,614 | ₩16,420 | ₩16,514 | -5.38% | 92.6만 |
|---|
| 2026.01.21 | ₩17,131 | ₩17,587 | ₩17,104 | ₩17,440 | +1.80% | 80.8만 |
|---|
| 2026.01.20 | ₩16,112 | ₩16,997 | ₩15,951 | ₩16,916 | +5.00% | 89.2만 |
|---|
| 2026.01.16 | ₩15,991 | ₩16,232 | ₩15,427 | ₩15,830 | -1.01% | 80.9만 |
|---|
| 2026.01.15 | ₩15,602 | ₩16,098 | ₩15,132 | ₩16,018 | +2.67% | 107.7만 |
|---|
| 2026.01.14 | ₩14,730 | ₩16,004 | ₩14,622 | ₩15,857 | +7.65% | 129.8만 |
|---|
| 2026.01.13 | ₩14,743 | ₩14,757 | ₩14,294 | ₩14,435 | -2.09% | 51.4만 |
|---|
| 2026.01.12 | ₩13,670 | ₩14,663 | ₩13,630 | ₩14,408 | +5.40% | 94.2만 |
|---|
| 2026.01.09 | ₩12,905 | ₩13,616 | ₩12,905 | ₩13,563 | +5.09% | 102.5만 |
|---|
| 2026.01.08 | ₩12,878 | ₩13,013 | ₩12,711 | ₩12,865 | -0.10% | 62.3만 |
|---|
| 2026.01.07 | ₩12,825 | ₩13,022 | ₩12,589 | ₩13,013 | +1.46% | 61.4만 |
|---|
| 2026.01.06 | ₩12,288 | ₩13,174 | ₩12,288 | ₩13,013 | +5.90% | 122.4만 |
|---|
| 2026.01.05 | ₩12,127 | ₩12,476 | ₩12,074 | ₩12,221 | +0.77% | 98.6만 |
|---|
| 2026.01.02 | ₩12,074 | ₩12,328 | ₩11,693 | ₩11,792 | -2.33% | 64만 |
|---|
| 2025.12.31 | ₩12,087 | ₩12,192 | ₩11,778 | ₩11,872 | -1.78% | 53.4만 |
|---|
| 2025.12.30 | ₩12,181 | ₩12,409 | ₩11,839 | ₩12,181 | 0.00% | 83.8만 |
|---|
| 2025.12.29 | ₩12,275 | ₩12,326 | ₩11,738 | ₩11,980 | -2.40% | 98.9만 |
|---|
| 2025.12.26 | ₩12,288 | ₩12,811 | ₩12,074 | ₩12,610 | +2.62% | 117.9만 |
|---|
| 2025.12.24 | ₩12,074 | ₩12,141 | ₩11,778 | ₩11,872 | -1.67% | 28.2만 |
|---|
| 2025.12.23 | ₩11,886 | ₩12,288 | ₩11,805 | ₩11,939 | +0.45% | 81.5만 |
|---|
| 2025.12.22 | ₩11,470 | ₩12,138 | ₩11,410 | ₩11,805 | +2.92% | 129.8만 |
|---|
| 2025.12.19 | ₩10,719 | ₩11,054 | ₩10,517 | ₩10,987 | +2.50% | 58.7만 |
|---|
| 2025.12.18 | ₩10,397 | ₩10,666 | ₩10,195 | ₩10,665 | +2.58% | 80.5만 |
|---|
| 2025.12.17 | ₩10,330 | ₩10,733 | ₩10,236 | ₩10,263 | -0.65% | 83.7만 |
|---|
| 2025.12.16 | ₩10,424 | ₩10,578 | ₩10,155 | ₩10,249 | -1.67% | 45.8만 |
|---|
| 2025.12.15 | ₩10,759 | ₩10,838 | ₩10,450 | ₩10,450 | -2.87% | 67.4만 |
|---|
| 2025.12.12 | ₩10,987 | ₩11,161 | ₩10,558 | ₩10,692 | -2.69% | 69.6만 |
|---|
| 2025.12.11 | ₩10,464 | ₩11,322 | ₩10,330 | ₩10,987 | +5.00% | 74.9만 |
|---|
| 2025.12.10 | ₩10,464 | ₩10,772 | ₩10,249 | ₩10,397 | -0.64% | 55.2만 |
|---|
| 2025.12.09 | ₩9,954 | ₩10,571 | ₩9,766 | ₩10,450 | +4.99% | 70.9만 |
|---|
| 2025.12.08 | ₩9,860 | ₩10,061 | ₩9,645 | ₩9,954 | +0.95% | 33.3만 |
|---|
| 2025.12.05 | ₩9,592 | ₩9,967 | ₩9,538 | ₩9,793 | +2.10% | 38.6만 |
|---|
| 2025.12.04 | ₩9,659 | ₩9,793 | ₩9,565 | ₩9,619 | -0.42% | 45.1만 |
|---|
| 2025.12.03 | ₩9,391 | ₩9,860 | ₩9,317 | ₩9,726 | +3.57% | 25.4만 |
|---|
| 2025.12.02 | ₩9,592 | ₩9,592 | ₩9,203 | ₩9,297 | -3.08% | 23.6만 |
|---|
| 2025.12.01 | ₩9,605 | ₩9,786 | ₩9,391 | ₩9,525 | -0.84% | 30.5만 |
|---|
| 2025.11.28 | ₩9,055 | ₩9,564 | ₩9,055 | ₩9,391 | +3.70% | 21.1만 |
|---|
| 2025.11.26 | ₩8,720 | ₩9,163 | ₩8,706 | ₩9,055 | +3.85% | 27.9만 |
|---|
| 2025.11.25 | ₩8,492 | ₩8,901 | ₩8,425 | ₩8,720 | +2.69% | 29.9만 |
|---|
| 2025.11.24 | ₩8,371 | ₩8,559 | ₩8,250 | ₩8,384 | +0.16% | 14.7만 |
|---|
| 2025.11.21 | ₩8,653 | ₩8,693 | ₩8,262 | ₩8,438 | -2.48% | 13.8만 |
|---|
| 2025.11.20 | ₩8,921 | ₩9,000 | ₩8,519 | ₩8,706 | -2.41% | 22.6만 |
|---|
| 2025.11.19 | ₩8,358 | ₩8,914 | ₩8,264 | ₩8,787 | +5.14% | 28.3만 |
|---|
| 2025.11.18 | ₩8,036 | ₩8,311 | ₩7,982 | ₩8,250 | +2.67% | 13.3만 |
|---|
| 2025.11.17 | ₩8,384 | ₩8,532 | ₩8,009 | ₩8,009 | -4.48% | 25.4만 |
|---|
| 2025.11.14 | ₩8,250 | ₩8,490 | ₩8,029 | ₩8,384 | +1.63% | 20.9만 |
|---|
| 2025.11.13 | ₩8,183 | ₩8,680 | ₩8,183 | ₩8,519 | +4.10% | 42.7만 |
|---|
| 2025.11.12 | ₩8,183 | ₩8,653 | ₩7,982 | ₩8,250 | +0.82% | 89.6만 |
|---|
| 2025.11.11 | ₩7,553 | ₩7,620 | ₩7,338 | ₩7,526 | -0.36% | 19.5만 |
|---|
| 2025.11.10 | ₩7,448 | ₩7,995 | ₩7,311 | ₩7,459 | +0.14% | 30.6만 |
|---|
| 2025.11.07 | ₩7,123 | ₩7,164 | ₩6,775 | ₩7,043 | -1.13% | 11.3만 |
|---|
| 2025.11.06 | ₩7,244 | ₩7,244 | ₩6,949 | ₩7,123 | -1.67% | 6.7만 |
|---|
| 2025.11.05 | ₩7,419 | ₩7,419 | ₩7,070 | ₩7,231 | -2.53% | 9만 |
|---|
| 2025.11.04 | ₩7,714 | ₩7,875 | ₩7,258 | ₩7,351 | -4.70% | 11.6만 |
|---|
| 2025.11.03 | ₩7,982 | ₩8,036 | ₩7,298 | ₩7,620 | -4.54% | 17.2만 |
|---|
| 2025.10.31 | ₩7,392 | ₩7,915 | ₩7,392 | ₩7,794 | +5.44% | 19.9만 |
|---|
| 2025.10.30 | ₩7,338 | ₩7,526 | ₩7,258 | ₩7,311 | -0.37% | 4.7만 |
|---|
| 2025.10.29 | ₩7,392 | ₩7,653 | ₩7,339 | ₩7,472 | +1.09% | 5.1만 |
|---|
| 2025.10.28 | ₩7,378 | ₩7,445 | ₩7,298 | ₩7,378 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩7,593 | ₩7,620 | ₩7,284 | ₩7,378 | -2.83% | 18.4만 |
|---|
| 2025.10.24 | ₩7,472 | ₩7,781 | ₩7,445 | ₩7,606 | +1.80% | 13.6만 |
|---|
| 2025.10.23 | ₩7,365 | ₩7,496 | ₩7,345 | ₩7,405 | +0.55% | 5.3만 |
|---|
| 2025.10.22 | ₩7,244 | ₩7,412 | ₩7,231 | ₩7,271 | +0.37% | 15.7만 |
|---|
| 2025.10.21 | ₩7,553 | ₩7,687 | ₩7,204 | ₩7,311 | -3.20% | 5.4만 |
|---|
| 2025.10.20 | ₩7,700 | ₩7,700 | ₩7,421 | ₩7,553 | -1.92% | 11.1만 |
|---|
| 2025.10.17 | ₩7,580 | ₩7,687 | ₩7,445 | ₩7,486 | -1.24% | 10.7만 |
|---|
| 2025.10.16 | ₩7,593 | ₩7,687 | ₩7,419 | ₩7,512 | -1.06% | 6.3만 |
|---|
| 2025.10.15 | ₩7,633 | ₩7,825 | ₩7,445 | ₩7,539 | -1.23% | 11.7만 |
|---|
| 2025.10.14 | ₩7,861 | ₩7,982 | ₩7,526 | ₩7,673 | -2.39% | 17.4만 |
|---|
| 2025.10.13 | ₩7,070 | ₩7,620 | ₩6,775 | ₩7,512 | +6.26% | 35.2만 |
|---|
| 2025.10.10 | ₩7,123 | ₩7,190 | ₩6,855 | ₩6,949 | -2.45% | 12만 |
|---|