시장 데이터를 불러오는 중
전체 종목
NexMetals Mining Corp. - Common Stock 과거 주가
NexMetals Mining Corp. - Common Stock · NEXM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NexMetals Mining Corp. - Common Stock · NEXM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,239 | ₩2,320 | ₩2,212 | ₩2,280 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,320 | ₩2,373 | ₩2,226 | ₩2,266 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,534 | ₩2,534 | ₩2,226 | ₩2,259 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,601 | ₩2,601 | ₩2,427 | ₩2,481 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,548 | ₩2,601 | ₩2,467 | ₩2,528 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,615 | ₩2,816 | ₩2,414 | ₩2,494 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,615 | ₩2,722 | ₩2,466 | ₩2,588 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,548 | ₩2,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,521 |
| -1.05% |
| 3.1만 |
| 2026.09.29 | ₩2,689 | ₩2,689 | ₩2,541 | ₩2,581 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,908 | ₩2,908 | ₩2,615 | ₩2,715 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,923 | ₩2,923 | ₩2,843 | ₩2,923 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,883 | ₩2,923 | ₩2,843 | ₩2,883 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,950 | ₩2,990 | ₩2,870 | ₩2,910 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,950 | ₩2,950 | ₩2,883 | ₩2,896 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,950 | ₩3,017 | ₩2,870 | ₩2,896 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,017 | ₩3,030 | ₩2,870 | ₩2,990 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,151 | ₩3,245 | ₩2,950 | ₩2,950 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,033 | ₩3,151 | ₩3,033 | ₩3,097 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩3,004 | ₩3,118 | ₩3,004 | ₩3,030 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,071 | ₩3,151 | ₩2,963 | ₩3,044 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,205 | ₩3,030 | ₩3,097 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,084 | ₩3,225 | ₩3,084 | ₩3,178 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,232 | ₩3,299 | ₩3,138 | ₩3,151 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,124 | ₩3,245 | ₩3,084 | ₩3,151 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,111 | ₩3,150 | ₩3,044 | ₩3,124 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,111 | ₩3,232 | ₩3,030 | ₩3,111 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,232 | ₩3,352 | ₩3,030 | ₩3,057 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,191 | ₩3,272 | ₩3,151 | ₩3,185 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,272 | ₩3,419 | ₩3,151 | ₩3,379 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,379 | ₩3,379 | ₩3,165 | ₩3,232 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,419 | ₩3,647 | ₩3,299 | ₩3,346 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,486 | ₩3,620 | ₩3,366 | ₩3,379 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,473 | ₩3,674 | ₩3,473 | ₩3,553 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,325 | ₩3,513 | ₩3,260 | ₩3,473 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,030 | ₩3,325 | ₩3,030 | ₩3,325 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,017 | ₩3,139 | ₩2,963 | ₩3,030 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,977 | ₩3,097 | ₩2,939 | ₩3,097 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩3,004 | ₩3,004 | ₩2,870 | ₩2,884 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,990 | ₩3,198 | ₩2,910 | ₩2,910 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,937 | ₩3,044 | ₩2,883 | ₩2,963 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,937 | ₩3,124 | ₩2,856 | ₩2,883 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,044 | ₩3,138 | ₩2,910 | ₩2,943 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,071 | ₩3,151 | ₩3,071 | ₩3,124 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,124 | ₩3,151 | ₩3,004 | ₩3,111 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,057 | ₩3,165 | ₩2,843 | ₩3,138 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,990 | ₩3,124 | ₩2,990 | ₩2,990 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,896 | ₩3,084 | ₩2,896 | ₩3,071 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,004 | ₩2,749 | ₩2,870 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,937 | ₩2,966 | ₩2,816 | ₩2,937 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,843 | ₩2,923 | ₩2,843 | ₩2,910 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,816 | ₩2,870 | ₩2,784 | ₩2,856 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,883 | ₩2,883 | ₩2,722 | ₩2,776 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,896 | ₩2,896 | ₩2,750 | ₩2,843 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,977 | ₩2,977 | ₩2,802 | ₩2,856 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,911 | ₩3,030 | ₩2,896 | ₩2,910 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,138 | ₩3,138 | ₩2,950 | ₩2,977 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,022 | ₩3,205 | ₩3,004 | ₩3,071 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,937 | ₩3,057 | ₩2,910 | ₩3,004 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,990 | ₩3,004 | ₩2,856 | ₩2,856 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,910 | ₩3,138 | ₩2,896 | ₩2,950 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,030 | ₩3,191 | ₩2,896 | ₩2,923 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,165 | ₩3,165 | ₩3,030 | ₩3,051 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,950 | ₩3,265 | ₩2,950 | ₩3,077 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,084 | ₩3,084 | ₩2,937 | ₩2,950 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,138 | ₩3,150 | ₩3,030 | ₩3,030 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,285 | ₩3,285 | ₩3,097 | ₩3,097 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,158 | ₩3,218 | ₩3,017 | ₩3,138 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,366 | ₩3,366 | ₩3,151 | ₩3,165 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,299 | ₩3,379 | ₩3,218 | ₩3,325 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,419 | ₩3,473 | ₩3,230 | ₩3,245 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,191 | ₩3,473 | ₩3,030 | ₩3,392 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,097 | ₩3,258 | ₩3,057 | ₩3,158 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,097 | ₩3,151 | ₩2,977 | ₩3,071 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,051 | ₩3,191 | ₩2,950 | ₩3,071 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,097 | ₩2,950 | ₩2,963 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,178 | ₩3,218 | ₩2,963 | ₩2,977 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,990 | ₩3,151 | ₩2,950 | ₩2,977 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,218 | ₩3,299 | ₩3,030 | ₩3,030 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,352 | ₩3,392 | ₩3,232 | ₩3,245 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,232 | ₩3,406 | ₩3,232 | ₩3,339 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,419 | ₩3,419 | ₩3,245 | ₩3,245 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,513 | ₩3,580 | ₩3,218 | ₩3,218 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,352 | ₩3,540 | ₩3,297 | ₩3,339 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,299 | ₩3,419 | ₩3,191 | ₩3,419 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,232 | ₩3,500 | ₩3,191 | ₩3,339 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,473 | ₩3,620 | ₩3,165 | ₩3,299 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,486 | ₩3,500 | ₩3,339 | ₩3,500 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,781 | ₩3,835 | ₩3,406 | ₩3,460 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,580 | ₩3,808 | ₩3,504 | ₩3,781 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,594 | ₩3,623 | ₩3,446 | ₩3,500 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,805 | ₩3,835 | ₩3,486 | ₩3,527 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,929 | ₩4,103 | ₩3,682 | ₩3,795 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,768 | ₩3,889 | ₩3,607 | ₩3,822 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,683 | ₩3,755 | ₩3,573 | ₩3,755 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,835 | ₩3,835 | ₩3,553 | ₩3,687 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,728 | ₩3,889 | ₩3,728 | ₩3,741 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,755 | ₩3,942 | ₩3,681 | ₩3,714 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,768 | ₩3,902 | ₩3,691 | ₩3,768 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,795 | ₩3,915 | ₩3,714 | ₩3,808 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,969 | ₩4,103 | ₩3,620 | ₩3,701 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,835 | ₩4,157 | ₩3,835 | ₩4,009 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,050 | ₩4,117 | ₩3,741 | ₩3,822 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,291 | ₩4,358 | ₩4,023 | ₩4,210 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,929 | ₩4,505 | ₩3,822 | ₩4,331 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,063 | ₩4,083 | ₩3,701 | ₩3,862 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,412 | ₩4,412 | ₩4,009 | ₩4,050 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,902 | ₩4,504 | ₩3,889 | ₩4,398 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,527 | ₩3,922 | ₩3,500 | ₩3,862 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,379 | ₩3,540 | ₩3,379 | ₩3,527 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,325 | ₩3,366 | ₩3,245 | ₩3,339 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,513 | ₩3,620 | ₩3,285 | ₩3,325 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,647 | ₩3,647 | ₩3,486 | ₩3,580 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,486 | ₩3,620 | ₩3,406 | ₩3,620 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,299 | ₩3,460 | ₩3,299 | ₩3,392 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,379 | ₩3,473 | ₩3,245 | ₩3,299 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,097 | ₩3,392 | ₩3,084 | ₩3,392 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,419 | ₩3,419 | ₩3,052 | ₩3,165 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,580 | ₩3,607 | ₩3,392 | ₩3,446 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,460 | ₩3,755 | ₩3,460 | ₩3,607 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,245 | ₩3,500 | ₩3,245 | ₩3,419 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,165 | ₩3,366 | ₩3,124 | ₩3,258 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,258 | ₩3,352 | ₩3,124 | ₩3,165 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,124 | ₩3,299 | ₩3,097 | ₩3,258 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,272 | ₩3,272 | ₩3,097 | ₩3,138 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,312 | ₩3,379 | ₩3,178 | ₩3,258 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,325 | ₩3,460 | ₩3,114 | ₩3,232 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,285 | ₩3,392 | ₩3,185 | ₩3,312 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,299 | ₩3,352 | ₩3,107 | ₩3,285 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,352 | ₩3,392 | ₩3,165 | ₩3,285 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,339 | ₩3,372 | ₩3,123 | ₩3,258 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,486 | ₩3,486 | ₩3,245 | ₩3,406 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,312 | ₩3,460 | ₩3,218 | ₩3,460 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,406 | ₩3,510 | ₩3,272 | ₩3,419 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,030 | ₩3,352 | ₩3,004 | ₩3,285 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,165 | ₩3,165 | ₩2,977 | ₩3,044 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,151 | ₩3,004 | ₩3,151 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,138 | ₩3,178 | ₩3,017 | ₩3,044 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,131 | ₩3,205 | ₩3,044 | ₩3,151 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,218 | ₩3,218 | ₩3,044 | ₩3,124 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,111 | ₩3,245 | ₩3,111 | ₩3,218 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,285 | ₩3,285 | ₩3,084 | ₩3,138 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,312 | ₩3,406 | ₩3,065 | ₩3,379 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,634 | ₩3,661 | ₩3,272 | ₩3,339 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,875 | ₩3,889 | ₩3,620 | ₩3,687 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,942 | ₩4,076 | ₩3,714 | ₩3,848 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,224 | ₩4,224 | ₩3,862 | ₩3,929 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,438 | ₩4,438 | ₩4,130 | ₩4,197 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,516 | ₩4,519 | ₩4,308 | ₩4,425 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,492 | ₩4,693 | ₩4,492 | ₩4,579 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,479 | ₩4,532 | ₩4,304 | ₩4,505 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,693 | ₩4,693 | ₩4,479 | ₩4,559 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,814 | ₩4,945 | ₩4,666 | ₩4,693 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,854 | ₩5,055 | ₩4,814 | ₩4,814 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,109 | ₩5,109 | ₩4,760 | ₩4,908 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,578 | ₩5,578 | ₩5,149 | ₩5,203 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩5,015 | ₩5,538 | ₩4,961 | ₩5,511 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,827 | ₩5,042 | ₩4,774 | ₩4,921 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,854 | ₩5,042 | ₩4,827 | ₩4,827 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,894 | ₩5,069 | ₩4,800 | ₩4,975 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,707 | ₩4,908 | ₩4,591 | ₩4,841 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,693 | ₩4,774 | ₩4,586 | ₩4,707 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,452 | ₩4,747 | ₩4,452 | ₩4,666 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,292 | ₩4,491 | ₩4,292 | ₩4,465 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,425 | ₩4,532 | ₩4,103 | ₩4,398 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,707 | ₩4,720 | ₩4,438 | ₩4,559 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,874 | ₩4,948 | ₩4,586 | ₩4,653 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,599 | ₩4,894 | ₩4,599 | ₩4,894 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,814 | ₩4,921 | ₩4,485 | ₩4,626 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,894 | ₩4,914 | ₩4,505 | ₩4,881 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,827 | ₩4,921 | ₩4,827 | ₩4,894 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,095 | ₩5,122 | ₩4,680 | ₩4,693 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,337 | ₩5,471 | ₩5,015 | ₩5,176 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,042 | ₩5,404 | ₩4,975 | ₩5,323 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,444 | ₩4,894 | ₩4,894 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,672 | ₩5,748 | ₩5,230 | ₩5,283 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,752 | ₩6,182 | ₩5,598 | ₩5,900 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,916 | ₩5,933 | ₩5,558 | ₩5,618 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,779 | ₩6,007 | ₩5,672 | ₩5,793 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,302 | ₩6,316 | ₩5,592 | ₩5,645 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,551 | ₩6,136 | ₩5,551 | ₩6,085 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,444 | ₩5,632 | ₩5,444 | ₩5,478 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,431 | ₩5,522 | ₩5,263 | ₩5,384 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,270 | ₩5,511 | ₩5,270 | ₩5,417 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,256 | ₩5,283 | ₩5,136 | ₩5,283 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,511 | ₩5,511 | ₩5,230 | ₩5,323 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,518 | ₩5,565 | ₩5,404 | ₩5,417 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,404 | ₩5,659 | ₩5,323 | ₩5,444 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,230 | ₩5,565 | ₩5,176 | ₩5,471 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,364 | ₩5,364 | ₩5,042 | ₩5,243 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,364 | ₩5,431 | ₩5,176 | ₩5,297 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,699 | ₩5,746 | ₩5,310 | ₩5,498 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,310 | ₩5,739 | ₩5,310 | ₩5,699 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,498 | ₩5,605 | ₩5,162 | ₩5,216 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,364 | ₩5,419 | ₩5,230 | ₩5,390 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,162 | ₩5,357 | ₩5,162 | ₩5,243 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,256 | ₩5,404 | ₩5,183 | ₩5,216 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,444 | ₩5,451 | ₩4,948 | ₩5,196 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,270 | ₩5,779 | ₩5,256 | ₩5,525 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,120 | ₩5,199 | ₩4,935 | ₩5,189 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,039 | ₩5,136 | ₩5,028 | ₩5,069 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,733 | ₩5,176 | ₩4,733 | ₩5,042 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,841 | ₩5,015 | ₩4,733 | ₩4,733 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩5,015 | ₩5,098 | ₩4,774 | ₩4,841 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,693 | ₩5,109 | ₩4,693 | ₩4,975 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,653 | ₩4,814 | ₩4,572 | ₩4,814 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,827 | ₩4,908 | ₩4,519 | ₩4,680 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,707 | ₩4,948 | ₩4,707 | ₩4,787 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,800 | ₩4,814 | ₩4,653 | ₩4,693 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,854 | ₩4,901 | ₩4,707 | ₩4,774 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,921 | ₩4,961 | ₩4,829 | ₩4,908 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,028 | ₩5,042 | ₩4,800 | ₩4,867 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,988 | ₩5,149 | ₩4,961 | ₩5,015 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,109 | ₩5,109 | ₩4,961 | ₩5,055 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,894 | ₩5,256 | ₩4,894 | ₩5,109 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,042 | ₩5,069 | ₩4,800 | ₩4,881 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,082 | ₩5,082 | ₩4,787 | ₩5,069 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,767 | ₩5,162 | ₩4,707 | ₩5,069 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,707 | ₩4,921 | ₩4,693 | ₩4,760 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,693 | ₩4,733 | ₩4,559 | ₩4,707 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,693 | ₩4,747 | ₩4,519 | ₩4,613 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,760 | ₩4,827 | ₩4,653 | ₩4,787 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩5,015 | ₩5,069 | ₩4,707 | ₩4,747 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,693 | ₩5,122 | ₩4,572 | ₩5,082 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,720 | ₩4,908 | ₩4,626 | ₩4,680 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,961 | ₩4,975 | ₩4,626 | ₩4,720 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,975 | ₩5,028 | ₩4,814 | ₩4,908 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,377 | ₩5,377 | ₩5,015 | ₩5,042 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,122 | ₩5,350 | ₩5,028 | ₩5,350 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,195 | ₩5,203 | ₩4,975 | ₩5,109 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,310 | ₩5,095 | ₩5,176 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,069 | ₩5,162 | ₩4,867 | ₩5,149 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,243 | ₩4,928 | ₩5,082 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,095 | ₩5,230 | ₩5,069 | ₩5,189 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,189 | ₩5,225 | ₩4,921 | ₩5,069 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,256 | ₩5,350 | ₩5,082 | ₩5,350 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,390 | ₩5,417 | ₩5,176 | ₩5,176 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,390 | ₩5,471 | ₩5,256 | ₩5,417 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,297 | ₩5,523 | ₩5,105 | ₩5,417 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,511 | ₩5,766 | ₩5,055 | ₩5,270 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,517 | ₩6,517 | ₩5,980 | ₩6,088 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,772 | ₩6,865 | ₩6,450 | ₩6,544 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,879 | ₩7,067 | ₩6,721 | ₩6,772 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,785 | ₩6,932 | ₩6,637 | ₩6,852 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,469 | ₩7,516 | ₩6,892 | ₩6,892 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,630 | ₩7,710 | ₩7,463 | ₩7,616 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,563 | ₩7,563 | ₩7,201 | ₩7,294 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,777 | ₩7,992 | ₩7,455 | ₩7,589 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,448 | ₩8,508 | ₩7,643 | ₩7,844 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,515 | ₩8,515 | ₩7,583 | ₩8,247 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,563 | ₩8,922 | ₩7,522 | ₩8,501 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,576 | ₩7,724 | ₩7,375 | ₩7,415 | -2.12% | 8.8만 |
|---|