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 | ₩2,231 | ₩2,311 | ₩2,204 | ₩2,271 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,311 | ₩2,365 | ₩2,218 | ₩2,258 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,525 | ₩2,525 | ₩2,218 | ₩2,251 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,592 | ₩2,592 | ₩2,418 | ₩2,471 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,538 | ₩2,592 | ₩2,458 | ₩2,518 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,605 | ₩2,805 | ₩2,405 | ₩2,485 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,605 | ₩2,712 | ₩2,457 | ₩2,578 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,538 | ₩2,712 | ₩2,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,511 |
| -1.05% |
| 3.1만 |
| 2026.09.29 | ₩2,678 | ₩2,678 | ₩2,531 | ₩2,572 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,898 | ₩2,898 | ₩2,605 | ₩2,705 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,912 | ₩2,912 | ₩2,832 | ₩2,912 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,872 | ₩2,912 | ₩2,832 | ₩2,872 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,939 | ₩2,979 | ₩2,859 | ₩2,899 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,939 | ₩2,939 | ₩2,872 | ₩2,886 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,939 | ₩3,006 | ₩2,859 | ₩2,886 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,006 | ₩3,019 | ₩2,859 | ₩2,979 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,139 | ₩3,233 | ₩2,939 | ₩2,939 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,022 | ₩3,139 | ₩3,022 | ₩3,086 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩2,992 | ₩3,106 | ₩2,992 | ₩3,019 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,059 | ₩3,139 | ₩2,952 | ₩3,032 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,153 | ₩3,193 | ₩3,019 | ₩3,086 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,073 | ₩3,213 | ₩3,073 | ₩3,166 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,219 | ₩3,286 | ₩3,126 | ₩3,139 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,113 | ₩3,233 | ₩3,073 | ₩3,139 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,099 | ₩3,138 | ₩3,032 | ₩3,113 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,099 | ₩3,219 | ₩3,019 | ₩3,099 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,219 | ₩3,340 | ₩3,019 | ₩3,046 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,179 | ₩3,260 | ₩3,139 | ₩3,173 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,260 | ₩3,406 | ₩3,139 | ₩3,366 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,366 | ₩3,366 | ₩3,153 | ₩3,219 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,406 | ₩3,634 | ₩3,286 | ₩3,333 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,473 | ₩3,607 | ₩3,353 | ₩3,366 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,460 | ₩3,660 | ₩3,460 | ₩3,540 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,313 | ₩3,500 | ₩3,248 | ₩3,460 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,019 | ₩3,313 | ₩3,019 | ₩3,313 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,006 | ₩3,127 | ₩2,952 | ₩3,019 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,966 | ₩3,086 | ₩2,928 | ₩3,086 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩2,992 | ₩2,992 | ₩2,859 | ₩2,873 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,979 | ₩3,186 | ₩2,899 | ₩2,899 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,926 | ₩3,032 | ₩2,872 | ₩2,952 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,926 | ₩3,113 | ₩2,845 | ₩2,872 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,032 | ₩3,126 | ₩2,899 | ₩2,932 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,059 | ₩3,139 | ₩3,059 | ₩3,113 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,113 | ₩3,139 | ₩2,992 | ₩3,099 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,046 | ₩3,153 | ₩2,832 | ₩3,126 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,979 | ₩3,113 | ₩2,979 | ₩2,979 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,886 | ₩3,073 | ₩2,886 | ₩3,059 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,939 | ₩2,992 | ₩2,739 | ₩2,859 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,926 | ₩2,955 | ₩2,805 | ₩2,926 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,832 | ₩2,912 | ₩2,832 | ₩2,899 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,805 | ₩2,859 | ₩2,773 | ₩2,845 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,872 | ₩2,872 | ₩2,712 | ₩2,765 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,886 | ₩2,886 | ₩2,740 | ₩2,832 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,966 | ₩2,966 | ₩2,792 | ₩2,845 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,900 | ₩3,019 | ₩2,886 | ₩2,899 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,126 | ₩3,126 | ₩2,939 | ₩2,966 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,011 | ₩3,193 | ₩2,992 | ₩3,059 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,926 | ₩3,046 | ₩2,899 | ₩2,992 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,979 | ₩2,992 | ₩2,845 | ₩2,845 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,899 | ₩3,126 | ₩2,886 | ₩2,939 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,019 | ₩3,179 | ₩2,886 | ₩2,912 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,153 | ₩3,153 | ₩3,019 | ₩3,039 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,939 | ₩3,253 | ₩2,939 | ₩3,066 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,073 | ₩3,073 | ₩2,926 | ₩2,939 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,126 | ₩3,138 | ₩3,019 | ₩3,019 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,273 | ₩3,273 | ₩3,086 | ₩3,086 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,146 | ₩3,206 | ₩3,006 | ₩3,126 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,353 | ₩3,353 | ₩3,139 | ₩3,153 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,286 | ₩3,366 | ₩3,206 | ₩3,313 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,406 | ₩3,460 | ₩3,218 | ₩3,233 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,179 | ₩3,460 | ₩3,019 | ₩3,380 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,086 | ₩3,246 | ₩3,046 | ₩3,146 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,086 | ₩3,139 | ₩2,966 | ₩3,059 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,039 | ₩3,179 | ₩2,939 | ₩3,059 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,006 | ₩3,086 | ₩2,939 | ₩2,952 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,166 | ₩3,206 | ₩2,952 | ₩2,966 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,979 | ₩3,139 | ₩2,939 | ₩2,966 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,206 | ₩3,286 | ₩3,019 | ₩3,019 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,340 | ₩3,380 | ₩3,219 | ₩3,233 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,219 | ₩3,393 | ₩3,219 | ₩3,326 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,406 | ₩3,406 | ₩3,233 | ₩3,233 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,500 | ₩3,567 | ₩3,206 | ₩3,206 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,340 | ₩3,527 | ₩3,285 | ₩3,326 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,286 | ₩3,406 | ₩3,179 | ₩3,406 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,219 | ₩3,487 | ₩3,179 | ₩3,326 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,460 | ₩3,607 | ₩3,153 | ₩3,286 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,473 | ₩3,487 | ₩3,326 | ₩3,487 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,767 | ₩3,821 | ₩3,393 | ₩3,447 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,567 | ₩3,794 | ₩3,491 | ₩3,767 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,580 | ₩3,610 | ₩3,433 | ₩3,487 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,791 | ₩3,821 | ₩3,473 | ₩3,513 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,914 | ₩4,088 | ₩3,668 | ₩3,781 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,754 | ₩3,874 | ₩3,594 | ₩3,807 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,670 | ₩3,740 | ₩3,560 | ₩3,740 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,821 | ₩3,821 | ₩3,540 | ₩3,674 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,714 | ₩3,874 | ₩3,714 | ₩3,727 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,740 | ₩3,927 | ₩3,667 | ₩3,700 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,754 | ₩3,887 | ₩3,678 | ₩3,754 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,781 | ₩3,901 | ₩3,700 | ₩3,794 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,954 | ₩4,088 | ₩3,607 | ₩3,687 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,821 | ₩4,141 | ₩3,821 | ₩3,994 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,034 | ₩4,101 | ₩3,727 | ₩3,807 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,275 | ₩4,342 | ₩4,008 | ₩4,195 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,914 | ₩4,489 | ₩3,807 | ₩4,315 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,048 | ₩4,068 | ₩3,687 | ₩3,847 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,395 | ₩4,395 | ₩3,994 | ₩4,034 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,887 | ₩4,487 | ₩3,874 | ₩4,382 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,513 | ₩3,907 | ₩3,487 | ₩3,847 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,366 | ₩3,527 | ₩3,366 | ₩3,513 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,313 | ₩3,353 | ₩3,233 | ₩3,326 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,607 | ₩3,273 | ₩3,313 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,634 | ₩3,634 | ₩3,473 | ₩3,567 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,473 | ₩3,607 | ₩3,393 | ₩3,607 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,286 | ₩3,447 | ₩3,286 | ₩3,380 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,366 | ₩3,460 | ₩3,233 | ₩3,286 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,086 | ₩3,380 | ₩3,073 | ₩3,380 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,406 | ₩3,406 | ₩3,040 | ₩3,153 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,594 | ₩3,380 | ₩3,433 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,447 | ₩3,740 | ₩3,447 | ₩3,594 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,233 | ₩3,487 | ₩3,233 | ₩3,406 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,153 | ₩3,353 | ₩3,113 | ₩3,246 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,246 | ₩3,340 | ₩3,113 | ₩3,153 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,113 | ₩3,286 | ₩3,086 | ₩3,246 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,260 | ₩3,260 | ₩3,086 | ₩3,126 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,300 | ₩3,366 | ₩3,166 | ₩3,246 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,313 | ₩3,447 | ₩3,102 | ₩3,219 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,273 | ₩3,380 | ₩3,173 | ₩3,300 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,286 | ₩3,340 | ₩3,095 | ₩3,273 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,380 | ₩3,153 | ₩3,273 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,326 | ₩3,360 | ₩3,111 | ₩3,246 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,473 | ₩3,473 | ₩3,233 | ₩3,393 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,300 | ₩3,447 | ₩3,206 | ₩3,447 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,393 | ₩3,497 | ₩3,260 | ₩3,406 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,019 | ₩3,340 | ₩2,992 | ₩3,273 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,153 | ₩3,153 | ₩2,966 | ₩3,032 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,019 | ₩3,139 | ₩2,992 | ₩3,139 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,126 | ₩3,166 | ₩3,006 | ₩3,032 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,119 | ₩3,193 | ₩3,032 | ₩3,139 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,206 | ₩3,206 | ₩3,032 | ₩3,113 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,099 | ₩3,233 | ₩3,099 | ₩3,206 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,273 | ₩3,273 | ₩3,073 | ₩3,126 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,300 | ₩3,393 | ₩3,054 | ₩3,366 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,620 | ₩3,647 | ₩3,260 | ₩3,326 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,861 | ₩3,874 | ₩3,607 | ₩3,674 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,927 | ₩4,061 | ₩3,700 | ₩3,834 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,208 | ₩4,208 | ₩3,847 | ₩3,914 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,422 | ₩4,422 | ₩4,115 | ₩4,181 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,499 | ₩4,502 | ₩4,292 | ₩4,408 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,475 | ₩4,676 | ₩4,475 | ₩4,562 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,462 | ₩4,515 | ₩4,288 | ₩4,489 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,676 | ₩4,676 | ₩4,462 | ₩4,542 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,796 | ₩4,927 | ₩4,649 | ₩4,676 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,836 | ₩5,036 | ₩4,796 | ₩4,796 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,090 | ₩5,090 | ₩4,742 | ₩4,889 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,557 | ₩5,557 | ₩5,130 | ₩5,183 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩4,996 | ₩5,517 | ₩4,943 | ₩5,490 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,809 | ₩5,023 | ₩4,756 | ₩4,903 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,836 | ₩5,023 | ₩4,809 | ₩4,809 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,876 | ₩5,050 | ₩4,782 | ₩4,956 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,689 | ₩4,889 | ₩4,574 | ₩4,823 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,676 | ₩4,756 | ₩4,569 | ₩4,689 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,435 | ₩4,729 | ₩4,435 | ₩4,649 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,276 | ₩4,474 | ₩4,276 | ₩4,448 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,408 | ₩4,515 | ₩4,088 | ₩4,382 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,689 | ₩4,702 | ₩4,422 | ₩4,542 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,856 | ₩4,929 | ₩4,569 | ₩4,636 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,582 | ₩4,876 | ₩4,582 | ₩4,876 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,796 | ₩4,903 | ₩4,469 | ₩4,609 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,876 | ₩4,896 | ₩4,489 | ₩4,863 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,809 | ₩4,903 | ₩4,809 | ₩4,876 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,076 | ₩5,103 | ₩4,662 | ₩4,676 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,317 | ₩5,450 | ₩4,996 | ₩5,156 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,023 | ₩5,384 | ₩4,956 | ₩5,303 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,210 | ₩5,424 | ₩4,876 | ₩4,876 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,651 | ₩5,727 | ₩5,210 | ₩5,263 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,731 | ₩6,158 | ₩5,577 | ₩5,878 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,894 | ₩5,911 | ₩5,537 | ₩5,597 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,758 | ₩5,985 | ₩5,651 | ₩5,771 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,279 | ₩6,292 | ₩5,571 | ₩5,624 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,531 | ₩6,113 | ₩5,531 | ₩6,062 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,424 | ₩5,611 | ₩5,424 | ₩5,457 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,410 | ₩5,501 | ₩5,243 | ₩5,364 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,250 | ₩5,490 | ₩5,250 | ₩5,397 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,237 | ₩5,263 | ₩5,116 | ₩5,263 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,490 | ₩5,490 | ₩5,210 | ₩5,303 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,497 | ₩5,544 | ₩5,384 | ₩5,397 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,384 | ₩5,637 | ₩5,303 | ₩5,424 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,210 | ₩5,544 | ₩5,156 | ₩5,450 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,344 | ₩5,344 | ₩5,023 | ₩5,223 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,344 | ₩5,410 | ₩5,156 | ₩5,277 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,677 | ₩5,724 | ₩5,290 | ₩5,477 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,290 | ₩5,718 | ₩5,290 | ₩5,677 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,477 | ₩5,584 | ₩5,143 | ₩5,197 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,344 | ₩5,398 | ₩5,210 | ₩5,370 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,143 | ₩5,337 | ₩5,143 | ₩5,223 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,237 | ₩5,384 | ₩5,163 | ₩5,197 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,424 | ₩5,430 | ₩4,929 | ₩5,177 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,250 | ₩5,758 | ₩5,237 | ₩5,504 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,100 | ₩5,179 | ₩4,916 | ₩5,170 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,020 | ₩5,116 | ₩5,010 | ₩5,050 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,716 | ₩5,156 | ₩4,716 | ₩5,023 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,823 | ₩4,996 | ₩4,716 | ₩4,716 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩4,996 | ₩5,079 | ₩4,756 | ₩4,823 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,676 | ₩5,090 | ₩4,676 | ₩4,956 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,636 | ₩4,796 | ₩4,555 | ₩4,796 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,809 | ₩4,889 | ₩4,502 | ₩4,662 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,689 | ₩4,929 | ₩4,689 | ₩4,769 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,782 | ₩4,796 | ₩4,636 | ₩4,676 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,836 | ₩4,883 | ₩4,689 | ₩4,756 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,903 | ₩4,943 | ₩4,811 | ₩4,889 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,010 | ₩5,023 | ₩4,782 | ₩4,849 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,969 | ₩5,130 | ₩4,943 | ₩4,996 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,090 | ₩5,090 | ₩4,943 | ₩5,036 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,876 | ₩5,237 | ₩4,876 | ₩5,090 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,023 | ₩5,050 | ₩4,782 | ₩4,863 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,063 | ₩5,063 | ₩4,769 | ₩5,050 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,749 | ₩5,143 | ₩4,689 | ₩5,050 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,689 | ₩4,903 | ₩4,676 | ₩4,742 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,676 | ₩4,716 | ₩4,542 | ₩4,689 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,676 | ₩4,729 | ₩4,502 | ₩4,595 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,742 | ₩4,809 | ₩4,636 | ₩4,769 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩4,996 | ₩5,050 | ₩4,689 | ₩4,729 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,676 | ₩5,103 | ₩4,555 | ₩5,063 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,702 | ₩4,889 | ₩4,609 | ₩4,662 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,943 | ₩4,956 | ₩4,609 | ₩4,702 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,956 | ₩5,010 | ₩4,796 | ₩4,889 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,357 | ₩5,357 | ₩4,996 | ₩5,023 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,103 | ₩5,330 | ₩5,010 | ₩5,330 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,175 | ₩5,183 | ₩4,956 | ₩5,090 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,290 | ₩5,076 | ₩5,156 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,050 | ₩5,143 | ₩4,849 | ₩5,130 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,223 | ₩4,909 | ₩5,063 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,076 | ₩5,210 | ₩5,050 | ₩5,170 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,170 | ₩5,206 | ₩4,903 | ₩5,050 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,237 | ₩5,330 | ₩5,063 | ₩5,330 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,370 | ₩5,397 | ₩5,156 | ₩5,156 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,370 | ₩5,450 | ₩5,237 | ₩5,397 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,277 | ₩5,502 | ₩5,086 | ₩5,397 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,490 | ₩5,744 | ₩5,036 | ₩5,250 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,492 | ₩6,492 | ₩5,958 | ₩6,065 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,746 | ₩6,840 | ₩6,426 | ₩6,519 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,853 | ₩7,040 | ₩6,695 | ₩6,746 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,760 | ₩6,906 | ₩6,613 | ₩6,826 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,441 | ₩7,488 | ₩6,866 | ₩6,866 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,601 | ₩7,681 | ₩7,436 | ₩7,588 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,534 | ₩7,534 | ₩7,174 | ₩7,267 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,748 | ₩7,962 | ₩7,427 | ₩7,561 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,416 | ₩8,476 | ₩7,615 | ₩7,815 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,483 | ₩8,483 | ₩7,554 | ₩8,216 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,534 | ₩8,889 | ₩7,494 | ₩8,469 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,548 | ₩7,695 | ₩7,347 | ₩7,387 | -2.12% | 8.8만 |
|---|