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 | ₩2,230 | ₩2,310 | ₩2,204 | ₩2,270 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,310 | ₩2,364 | ₩2,217 | ₩2,257 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,524 | ₩2,524 | ₩2,217 | ₩2,250 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,591 | ₩2,591 | ₩2,417 | ₩2,471 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,537 | ₩2,591 | ₩2,457 | ₩2,517 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,604 | ₩2,804 | ₩2,404 | ₩2,484 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,604 | ₩2,711 | ₩2,456 | ₩2,577 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,537 | ₩2,711 | ₩2,417 |
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 | ₩2,571 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,897 | ₩2,897 | ₩2,604 | ₩2,704 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,911 | ₩2,911 | ₩2,831 | ₩2,911 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,871 | ₩2,911 | ₩2,831 | ₩2,871 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,938 | ₩2,978 | ₩2,858 | ₩2,898 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,938 | ₩2,938 | ₩2,871 | ₩2,885 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,938 | ₩3,005 | ₩2,858 | ₩2,885 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,005 | ₩3,018 | ₩2,858 | ₩2,978 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,138 | ₩3,232 | ₩2,938 | ₩2,938 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,021 | ₩3,138 | ₩3,021 | ₩3,085 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩2,991 | ₩3,105 | ₩2,991 | ₩3,018 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,058 | ₩3,138 | ₩2,951 | ₩3,032 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,152 | ₩3,192 | ₩3,018 | ₩3,085 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,072 | ₩3,212 | ₩3,072 | ₩3,165 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,218 | ₩3,285 | ₩3,125 | ₩3,138 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,112 | ₩3,232 | ₩3,072 | ₩3,138 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,098 | ₩3,137 | ₩3,032 | ₩3,112 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,098 | ₩3,218 | ₩3,018 | ₩3,098 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,218 | ₩3,339 | ₩3,018 | ₩3,045 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,178 | ₩3,259 | ₩3,138 | ₩3,172 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,259 | ₩3,405 | ₩3,138 | ₩3,365 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,365 | ₩3,365 | ₩3,152 | ₩3,218 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,405 | ₩3,632 | ₩3,285 | ₩3,332 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,472 | ₩3,606 | ₩3,352 | ₩3,365 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,459 | ₩3,659 | ₩3,459 | ₩3,539 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,312 | ₩3,499 | ₩3,247 | ₩3,459 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,018 | ₩3,312 | ₩3,018 | ₩3,312 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,005 | ₩3,126 | ₩2,951 | ₩3,018 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,965 | ₩3,085 | ₩2,927 | ₩3,085 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩2,991 | ₩2,991 | ₩2,858 | ₩2,873 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,978 | ₩3,185 | ₩2,898 | ₩2,898 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,925 | ₩3,032 | ₩2,871 | ₩2,951 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,925 | ₩3,112 | ₩2,845 | ₩2,871 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,032 | ₩3,125 | ₩2,898 | ₩2,931 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,058 | ₩3,138 | ₩3,058 | ₩3,112 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,112 | ₩3,138 | ₩2,991 | ₩3,098 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,045 | ₩3,152 | ₩2,831 | ₩3,125 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,978 | ₩3,112 | ₩2,978 | ₩2,978 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,885 | ₩3,072 | ₩2,885 | ₩3,058 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,938 | ₩2,991 | ₩2,738 | ₩2,858 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,925 | ₩2,954 | ₩2,804 | ₩2,925 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,831 | ₩2,911 | ₩2,831 | ₩2,898 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,804 | ₩2,858 | ₩2,772 | ₩2,845 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,871 | ₩2,871 | ₩2,711 | ₩2,764 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,885 | ₩2,885 | ₩2,739 | ₩2,831 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,965 | ₩2,965 | ₩2,791 | ₩2,845 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,899 | ₩3,018 | ₩2,885 | ₩2,898 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,125 | ₩2,938 | ₩2,965 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,010 | ₩3,192 | ₩2,991 | ₩3,058 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,925 | ₩3,045 | ₩2,898 | ₩2,991 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,978 | ₩2,991 | ₩2,845 | ₩2,845 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,898 | ₩3,125 | ₩2,885 | ₩2,938 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,018 | ₩3,178 | ₩2,885 | ₩2,911 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,152 | ₩3,152 | ₩3,018 | ₩3,038 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,938 | ₩3,252 | ₩2,938 | ₩3,065 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,072 | ₩3,072 | ₩2,925 | ₩2,938 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,125 | ₩3,137 | ₩3,018 | ₩3,018 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,272 | ₩3,272 | ₩3,085 | ₩3,085 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,145 | ₩3,205 | ₩3,005 | ₩3,125 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,352 | ₩3,352 | ₩3,138 | ₩3,152 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,285 | ₩3,365 | ₩3,205 | ₩3,312 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,405 | ₩3,459 | ₩3,217 | ₩3,232 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,178 | ₩3,459 | ₩3,018 | ₩3,379 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,085 | ₩3,245 | ₩3,045 | ₩3,145 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,085 | ₩3,138 | ₩2,965 | ₩3,058 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,038 | ₩3,178 | ₩2,938 | ₩3,058 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,005 | ₩3,085 | ₩2,938 | ₩2,951 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,165 | ₩3,205 | ₩2,951 | ₩2,965 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,978 | ₩3,138 | ₩2,938 | ₩2,965 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,205 | ₩3,285 | ₩3,018 | ₩3,018 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,339 | ₩3,379 | ₩3,218 | ₩3,232 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,218 | ₩3,392 | ₩3,218 | ₩3,325 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,405 | ₩3,405 | ₩3,232 | ₩3,232 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,499 | ₩3,566 | ₩3,205 | ₩3,205 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,339 | ₩3,526 | ₩3,284 | ₩3,325 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,285 | ₩3,405 | ₩3,178 | ₩3,405 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,218 | ₩3,486 | ₩3,178 | ₩3,325 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,459 | ₩3,606 | ₩3,152 | ₩3,285 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,472 | ₩3,486 | ₩3,325 | ₩3,486 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,766 | ₩3,819 | ₩3,392 | ₩3,446 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,566 | ₩3,793 | ₩3,490 | ₩3,766 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,579 | ₩3,608 | ₩3,432 | ₩3,486 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,790 | ₩3,819 | ₩3,472 | ₩3,512 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,913 | ₩4,087 | ₩3,667 | ₩3,779 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,753 | ₩3,873 | ₩3,592 | ₩3,806 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,669 | ₩3,739 | ₩3,559 | ₩3,739 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,819 | ₩3,819 | ₩3,539 | ₩3,673 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,713 | ₩3,873 | ₩3,713 | ₩3,726 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,739 | ₩3,926 | ₩3,666 | ₩3,699 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,753 | ₩3,886 | ₩3,677 | ₩3,753 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,779 | ₩3,900 | ₩3,699 | ₩3,793 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,953 | ₩4,087 | ₩3,606 | ₩3,686 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,819 | ₩4,140 | ₩3,819 | ₩3,993 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,033 | ₩4,100 | ₩3,726 | ₩3,806 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,274 | ₩4,340 | ₩4,006 | ₩4,193 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,913 | ₩4,487 | ₩3,806 | ₩4,314 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,046 | ₩4,067 | ₩3,686 | ₩3,846 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,394 | ₩4,394 | ₩3,993 | ₩4,033 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,886 | ₩4,486 | ₩3,873 | ₩4,380 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,512 | ₩3,906 | ₩3,486 | ₩3,846 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,365 | ₩3,526 | ₩3,365 | ₩3,512 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,312 | ₩3,352 | ₩3,232 | ₩3,325 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,499 | ₩3,606 | ₩3,272 | ₩3,312 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,632 | ₩3,632 | ₩3,472 | ₩3,566 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,472 | ₩3,606 | ₩3,392 | ₩3,606 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,285 | ₩3,446 | ₩3,285 | ₩3,379 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,365 | ₩3,459 | ₩3,232 | ₩3,285 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,085 | ₩3,379 | ₩3,072 | ₩3,379 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,405 | ₩3,405 | ₩3,040 | ₩3,152 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,566 | ₩3,592 | ₩3,379 | ₩3,432 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,446 | ₩3,739 | ₩3,446 | ₩3,592 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,232 | ₩3,486 | ₩3,232 | ₩3,405 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,152 | ₩3,352 | ₩3,112 | ₩3,245 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,245 | ₩3,339 | ₩3,112 | ₩3,152 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,112 | ₩3,285 | ₩3,085 | ₩3,245 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,259 | ₩3,259 | ₩3,085 | ₩3,125 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,299 | ₩3,365 | ₩3,165 | ₩3,245 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,312 | ₩3,446 | ₩3,101 | ₩3,218 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,272 | ₩3,379 | ₩3,172 | ₩3,299 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,285 | ₩3,339 | ₩3,094 | ₩3,272 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,339 | ₩3,379 | ₩3,152 | ₩3,272 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,325 | ₩3,359 | ₩3,110 | ₩3,245 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,472 | ₩3,472 | ₩3,232 | ₩3,392 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,299 | ₩3,446 | ₩3,205 | ₩3,446 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,392 | ₩3,496 | ₩3,259 | ₩3,405 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,018 | ₩3,339 | ₩2,991 | ₩3,272 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,152 | ₩3,152 | ₩2,965 | ₩3,032 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,018 | ₩3,138 | ₩2,991 | ₩3,138 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,125 | ₩3,165 | ₩3,005 | ₩3,032 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,118 | ₩3,192 | ₩3,032 | ₩3,138 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,205 | ₩3,205 | ₩3,032 | ₩3,112 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,098 | ₩3,232 | ₩3,098 | ₩3,205 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,272 | ₩3,272 | ₩3,072 | ₩3,125 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,299 | ₩3,392 | ₩3,053 | ₩3,365 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,619 | ₩3,646 | ₩3,259 | ₩3,325 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,860 | ₩3,873 | ₩3,606 | ₩3,673 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,926 | ₩4,060 | ₩3,699 | ₩3,833 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,207 | ₩4,207 | ₩3,846 | ₩3,913 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,420 | ₩4,420 | ₩4,113 | ₩4,180 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,498 | ₩4,501 | ₩4,291 | ₩4,407 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,474 | ₩4,674 | ₩4,474 | ₩4,561 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,460 | ₩4,514 | ₩4,287 | ₩4,487 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,674 | ₩4,674 | ₩4,460 | ₩4,541 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,794 | ₩4,925 | ₩4,647 | ₩4,674 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,834 | ₩5,035 | ₩4,794 | ₩4,794 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,088 | ₩5,088 | ₩4,741 | ₩4,888 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,556 | ₩5,556 | ₩5,128 | ₩5,182 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩4,995 | ₩5,515 | ₩4,941 | ₩5,489 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,808 | ₩5,021 | ₩4,754 | ₩4,901 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,834 | ₩5,021 | ₩4,808 | ₩4,808 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,874 | ₩5,048 | ₩4,781 | ₩4,955 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,687 | ₩4,888 | ₩4,573 | ₩4,821 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,674 | ₩4,754 | ₩4,567 | ₩4,687 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,434 | ₩4,728 | ₩4,434 | ₩4,647 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,275 | ₩4,472 | ₩4,275 | ₩4,447 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,407 | ₩4,514 | ₩4,087 | ₩4,380 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,687 | ₩4,701 | ₩4,420 | ₩4,541 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,854 | ₩4,928 | ₩4,567 | ₩4,634 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,581 | ₩4,874 | ₩4,581 | ₩4,874 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,794 | ₩4,901 | ₩4,467 | ₩4,607 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,874 | ₩4,894 | ₩4,487 | ₩4,861 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,808 | ₩4,901 | ₩4,808 | ₩4,874 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,075 | ₩5,101 | ₩4,661 | ₩4,674 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,315 | ₩5,449 | ₩4,995 | ₩5,155 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,021 | ₩5,382 | ₩4,955 | ₩5,302 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,208 | ₩5,422 | ₩4,874 | ₩4,874 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,649 | ₩5,725 | ₩5,208 | ₩5,262 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,729 | ₩6,157 | ₩5,576 | ₩5,876 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,892 | ₩5,909 | ₩5,536 | ₩5,596 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,756 | ₩5,983 | ₩5,649 | ₩5,769 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,277 | ₩6,290 | ₩5,569 | ₩5,622 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,529 | ₩6,111 | ₩5,529 | ₩6,060 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,422 | ₩5,609 | ₩5,422 | ₩5,455 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,409 | ₩5,499 | ₩5,242 | ₩5,362 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,248 | ₩5,489 | ₩5,248 | ₩5,395 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,235 | ₩5,262 | ₩5,115 | ₩5,262 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,489 | ₩5,489 | ₩5,208 | ₩5,302 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,495 | ₩5,542 | ₩5,382 | ₩5,395 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,382 | ₩5,636 | ₩5,302 | ₩5,422 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,208 | ₩5,542 | ₩5,155 | ₩5,449 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,342 | ₩5,342 | ₩5,021 | ₩5,222 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,342 | ₩5,409 | ₩5,155 | ₩5,275 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,676 | ₩5,722 | ₩5,288 | ₩5,475 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,288 | ₩5,716 | ₩5,288 | ₩5,676 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,475 | ₩5,582 | ₩5,142 | ₩5,195 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,342 | ₩5,397 | ₩5,208 | ₩5,369 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,142 | ₩5,335 | ₩5,142 | ₩5,222 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,235 | ₩5,382 | ₩5,162 | ₩5,195 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,422 | ₩5,429 | ₩4,928 | ₩5,175 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,248 | ₩5,756 | ₩5,235 | ₩5,502 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,099 | ₩5,178 | ₩4,915 | ₩5,168 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,019 | ₩5,115 | ₩5,008 | ₩5,048 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,714 | ₩5,155 | ₩4,714 | ₩5,021 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,821 | ₩4,995 | ₩4,714 | ₩4,714 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩4,995 | ₩5,077 | ₩4,754 | ₩4,821 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,674 | ₩5,088 | ₩4,674 | ₩4,955 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,634 | ₩4,794 | ₩4,554 | ₩4,794 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,808 | ₩4,888 | ₩4,501 | ₩4,661 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,687 | ₩4,928 | ₩4,687 | ₩4,768 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,781 | ₩4,794 | ₩4,634 | ₩4,674 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,834 | ₩4,881 | ₩4,687 | ₩4,754 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,901 | ₩4,941 | ₩4,809 | ₩4,888 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,008 | ₩5,021 | ₩4,781 | ₩4,848 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,968 | ₩5,128 | ₩4,941 | ₩4,995 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,088 | ₩5,088 | ₩4,941 | ₩5,035 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,874 | ₩5,235 | ₩4,874 | ₩5,088 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,021 | ₩5,048 | ₩4,781 | ₩4,861 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,061 | ₩5,061 | ₩4,768 | ₩5,048 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,748 | ₩5,142 | ₩4,687 | ₩5,048 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,687 | ₩4,901 | ₩4,674 | ₩4,741 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,674 | ₩4,714 | ₩4,541 | ₩4,687 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,674 | ₩4,728 | ₩4,501 | ₩4,594 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,741 | ₩4,808 | ₩4,634 | ₩4,768 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩4,995 | ₩5,048 | ₩4,687 | ₩4,728 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,674 | ₩5,101 | ₩4,554 | ₩5,061 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,701 | ₩4,888 | ₩4,607 | ₩4,661 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,941 | ₩4,955 | ₩4,607 | ₩4,701 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,955 | ₩5,008 | ₩4,794 | ₩4,888 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,355 | ₩5,355 | ₩4,995 | ₩5,021 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,101 | ₩5,329 | ₩5,008 | ₩5,329 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,174 | ₩5,182 | ₩4,955 | ₩5,088 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,208 | ₩5,288 | ₩5,075 | ₩5,155 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,048 | ₩5,142 | ₩4,848 | ₩5,128 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,208 | ₩5,222 | ₩4,908 | ₩5,061 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,075 | ₩5,208 | ₩5,048 | ₩5,168 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,168 | ₩5,204 | ₩4,901 | ₩5,048 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,235 | ₩5,329 | ₩5,061 | ₩5,329 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,369 | ₩5,395 | ₩5,155 | ₩5,155 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,369 | ₩5,449 | ₩5,235 | ₩5,395 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,275 | ₩5,501 | ₩5,084 | ₩5,395 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,489 | ₩5,743 | ₩5,035 | ₩5,248 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,490 | ₩6,490 | ₩5,956 | ₩6,063 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,744 | ₩6,838 | ₩6,424 | ₩6,517 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,851 | ₩7,038 | ₩6,693 | ₩6,744 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,757 | ₩6,904 | ₩6,611 | ₩6,824 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,439 | ₩7,485 | ₩6,864 | ₩6,864 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,599 | ₩7,679 | ₩7,433 | ₩7,585 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,532 | ₩7,532 | ₩7,171 | ₩7,265 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,746 | ₩7,959 | ₩7,425 | ₩7,559 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,413 | ₩8,474 | ₩7,612 | ₩7,812 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,480 | ₩8,480 | ₩7,552 | ₩8,213 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,532 | ₩8,886 | ₩7,492 | ₩8,467 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,545 | ₩7,692 | ₩7,345 | ₩7,385 | -2.12% | 8.8만 |
|---|