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 | ₩2,228 | ₩2,308 | ₩2,201 | ₩2,268 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,308 | ₩2,361 | ₩2,214 | ₩2,254 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,521 | ₩2,521 | ₩2,214 | ₩2,248 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,588 | ₩2,588 | ₩2,415 | ₩2,468 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,535 | ₩2,588 | ₩2,455 | ₩2,515 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,601 | ₩2,801 | ₩2,401 | ₩2,481 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,601 | ₩2,708 | ₩2,453 | ₩2,575 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,535 | ₩2,708 | ₩2,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,508 |
| -1.05% |
| 3.1만 |
| 2026.09.29 | ₩2,675 | ₩2,675 | ₩2,528 | ₩2,568 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,893 | ₩2,893 | ₩2,601 | ₩2,701 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,908 | ₩2,908 | ₩2,828 | ₩2,908 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,868 | ₩2,908 | ₩2,828 | ₩2,868 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,935 | ₩2,975 | ₩2,855 | ₩2,895 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,935 | ₩2,935 | ₩2,868 | ₩2,881 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,935 | ₩3,001 | ₩2,855 | ₩2,881 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,001 | ₩3,015 | ₩2,855 | ₩2,975 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,135 | ₩3,228 | ₩2,935 | ₩2,935 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,017 | ₩3,135 | ₩3,017 | ₩3,081 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩2,988 | ₩3,102 | ₩2,988 | ₩3,015 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,135 | ₩2,948 | ₩3,028 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,148 | ₩3,188 | ₩3,015 | ₩3,081 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,068 | ₩3,208 | ₩3,068 | ₩3,162 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,215 | ₩3,282 | ₩3,122 | ₩3,135 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,108 | ₩3,228 | ₩3,068 | ₩3,135 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,095 | ₩3,134 | ₩3,028 | ₩3,108 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,095 | ₩3,215 | ₩3,015 | ₩3,095 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,215 | ₩3,335 | ₩3,015 | ₩3,041 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,175 | ₩3,255 | ₩3,135 | ₩3,168 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,255 | ₩3,402 | ₩3,135 | ₩3,362 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,362 | ₩3,362 | ₩3,148 | ₩3,215 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,402 | ₩3,628 | ₩3,282 | ₩3,328 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,468 | ₩3,602 | ₩3,348 | ₩3,362 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,655 | ₩3,455 | ₩3,535 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,308 | ₩3,495 | ₩3,243 | ₩3,455 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,015 | ₩3,308 | ₩3,015 | ₩3,308 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,001 | ₩3,123 | ₩2,948 | ₩3,015 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,961 | ₩3,081 | ₩2,924 | ₩3,081 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩2,988 | ₩2,988 | ₩2,855 | ₩2,869 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,975 | ₩3,182 | ₩2,895 | ₩2,895 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,921 | ₩3,028 | ₩2,868 | ₩2,948 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,921 | ₩3,108 | ₩2,841 | ₩2,868 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,028 | ₩3,122 | ₩2,895 | ₩2,928 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,055 | ₩3,135 | ₩3,055 | ₩3,108 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,108 | ₩3,135 | ₩2,988 | ₩3,095 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,041 | ₩3,148 | ₩2,828 | ₩3,122 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,975 | ₩3,108 | ₩2,975 | ₩2,975 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,881 | ₩3,068 | ₩2,881 | ₩3,055 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,935 | ₩2,988 | ₩2,735 | ₩2,855 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,921 | ₩2,951 | ₩2,801 | ₩2,921 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,828 | ₩2,908 | ₩2,828 | ₩2,895 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,801 | ₩2,855 | ₩2,769 | ₩2,841 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,868 | ₩2,868 | ₩2,708 | ₩2,761 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,881 | ₩2,881 | ₩2,736 | ₩2,828 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,961 | ₩2,961 | ₩2,788 | ₩2,841 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,896 | ₩3,015 | ₩2,881 | ₩2,895 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,122 | ₩3,122 | ₩2,935 | ₩2,961 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,007 | ₩3,188 | ₩2,988 | ₩3,055 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,921 | ₩3,041 | ₩2,895 | ₩2,988 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,975 | ₩2,988 | ₩2,841 | ₩2,841 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,895 | ₩3,122 | ₩2,881 | ₩2,935 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,175 | ₩2,881 | ₩2,908 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,148 | ₩3,148 | ₩3,015 | ₩3,035 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,935 | ₩3,248 | ₩2,935 | ₩3,061 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,068 | ₩3,068 | ₩2,921 | ₩2,935 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,122 | ₩3,134 | ₩3,015 | ₩3,015 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,268 | ₩3,268 | ₩3,081 | ₩3,081 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,142 | ₩3,202 | ₩3,001 | ₩3,122 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,348 | ₩3,348 | ₩3,135 | ₩3,148 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,282 | ₩3,362 | ₩3,202 | ₩3,308 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,402 | ₩3,455 | ₩3,214 | ₩3,228 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,175 | ₩3,455 | ₩3,015 | ₩3,375 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,081 | ₩3,242 | ₩3,041 | ₩3,142 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,081 | ₩3,135 | ₩2,961 | ₩3,055 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,035 | ₩3,175 | ₩2,935 | ₩3,055 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,001 | ₩3,081 | ₩2,935 | ₩2,948 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,162 | ₩3,202 | ₩2,948 | ₩2,961 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,135 | ₩2,935 | ₩2,961 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,202 | ₩3,282 | ₩3,015 | ₩3,015 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,335 | ₩3,375 | ₩3,215 | ₩3,228 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,215 | ₩3,388 | ₩3,215 | ₩3,322 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,402 | ₩3,402 | ₩3,228 | ₩3,228 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,495 | ₩3,562 | ₩3,202 | ₩3,202 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,335 | ₩3,522 | ₩3,280 | ₩3,322 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,282 | ₩3,402 | ₩3,175 | ₩3,402 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,215 | ₩3,482 | ₩3,175 | ₩3,322 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,455 | ₩3,602 | ₩3,148 | ₩3,282 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,468 | ₩3,482 | ₩3,322 | ₩3,482 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,762 | ₩3,815 | ₩3,388 | ₩3,442 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,562 | ₩3,789 | ₩3,486 | ₩3,762 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,575 | ₩3,604 | ₩3,428 | ₩3,482 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,786 | ₩3,815 | ₩3,468 | ₩3,508 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,909 | ₩4,082 | ₩3,663 | ₩3,775 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,748 | ₩3,869 | ₩3,588 | ₩3,802 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,664 | ₩3,735 | ₩3,555 | ₩3,735 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,815 | ₩3,815 | ₩3,535 | ₩3,668 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,708 | ₩3,869 | ₩3,708 | ₩3,722 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,735 | ₩3,922 | ₩3,662 | ₩3,695 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,748 | ₩3,882 | ₩3,672 | ₩3,748 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,775 | ₩3,895 | ₩3,695 | ₩3,789 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,949 | ₩4,082 | ₩3,602 | ₩3,682 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,815 | ₩4,135 | ₩3,815 | ₩3,989 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,029 | ₩4,095 | ₩3,722 | ₩3,802 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,269 | ₩4,335 | ₩4,002 | ₩4,189 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,909 | ₩4,482 | ₩3,802 | ₩4,309 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,042 | ₩4,062 | ₩3,682 | ₩3,842 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,389 | ₩4,389 | ₩3,989 | ₩4,029 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,882 | ₩4,481 | ₩3,869 | ₩4,375 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,508 | ₩3,902 | ₩3,482 | ₩3,842 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,362 | ₩3,522 | ₩3,362 | ₩3,508 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,308 | ₩3,348 | ₩3,228 | ₩3,322 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,495 | ₩3,602 | ₩3,268 | ₩3,308 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,628 | ₩3,628 | ₩3,468 | ₩3,562 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,468 | ₩3,602 | ₩3,388 | ₩3,602 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,282 | ₩3,442 | ₩3,282 | ₩3,375 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,362 | ₩3,455 | ₩3,228 | ₩3,282 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,081 | ₩3,375 | ₩3,068 | ₩3,375 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,402 | ₩3,402 | ₩3,036 | ₩3,148 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,562 | ₩3,588 | ₩3,375 | ₩3,428 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,442 | ₩3,735 | ₩3,442 | ₩3,588 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,228 | ₩3,482 | ₩3,228 | ₩3,402 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,148 | ₩3,348 | ₩3,108 | ₩3,242 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,242 | ₩3,335 | ₩3,108 | ₩3,148 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,108 | ₩3,282 | ₩3,081 | ₩3,242 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,255 | ₩3,255 | ₩3,081 | ₩3,122 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,295 | ₩3,362 | ₩3,162 | ₩3,242 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,308 | ₩3,442 | ₩3,098 | ₩3,215 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,268 | ₩3,375 | ₩3,168 | ₩3,295 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,282 | ₩3,335 | ₩3,091 | ₩3,268 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,335 | ₩3,375 | ₩3,148 | ₩3,268 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,322 | ₩3,355 | ₩3,107 | ₩3,242 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,468 | ₩3,468 | ₩3,228 | ₩3,388 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,295 | ₩3,442 | ₩3,202 | ₩3,442 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,388 | ₩3,492 | ₩3,255 | ₩3,402 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,335 | ₩2,988 | ₩3,268 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,148 | ₩3,148 | ₩2,961 | ₩3,028 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,015 | ₩3,135 | ₩2,988 | ₩3,135 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,122 | ₩3,162 | ₩3,001 | ₩3,028 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,115 | ₩3,188 | ₩3,028 | ₩3,135 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,202 | ₩3,202 | ₩3,028 | ₩3,108 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,095 | ₩3,228 | ₩3,095 | ₩3,202 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,268 | ₩3,268 | ₩3,068 | ₩3,122 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,295 | ₩3,388 | ₩3,049 | ₩3,362 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,615 | ₩3,642 | ₩3,255 | ₩3,322 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,855 | ₩3,869 | ₩3,602 | ₩3,668 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,922 | ₩4,055 | ₩3,695 | ₩3,829 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,202 | ₩4,202 | ₩3,842 | ₩3,909 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,415 | ₩4,415 | ₩4,109 | ₩4,175 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,493 | ₩4,496 | ₩4,286 | ₩4,402 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,469 | ₩4,669 | ₩4,469 | ₩4,556 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,455 | ₩4,509 | ₩4,282 | ₩4,482 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,669 | ₩4,669 | ₩4,455 | ₩4,536 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,789 | ₩4,920 | ₩4,642 | ₩4,669 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,829 | ₩5,029 | ₩4,789 | ₩4,789 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,082 | ₩5,082 | ₩4,736 | ₩4,882 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,549 | ₩5,549 | ₩5,122 | ₩5,176 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩4,989 | ₩5,509 | ₩4,936 | ₩5,483 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,802 | ₩5,016 | ₩4,749 | ₩4,896 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,829 | ₩5,016 | ₩4,802 | ₩4,802 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,869 | ₩5,042 | ₩4,776 | ₩4,949 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,682 | ₩4,882 | ₩4,568 | ₩4,816 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,669 | ₩4,749 | ₩4,562 | ₩4,682 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,429 | ₩4,722 | ₩4,429 | ₩4,642 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,270 | ₩4,467 | ₩4,270 | ₩4,442 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,402 | ₩4,509 | ₩4,082 | ₩4,375 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,682 | ₩4,696 | ₩4,415 | ₩4,536 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,849 | ₩4,922 | ₩4,562 | ₩4,629 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,576 | ₩4,869 | ₩4,576 | ₩4,869 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,789 | ₩4,896 | ₩4,462 | ₩4,602 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,869 | ₩4,889 | ₩4,482 | ₩4,856 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,802 | ₩4,896 | ₩4,802 | ₩4,869 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,069 | ₩5,096 | ₩4,656 | ₩4,669 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,309 | ₩5,443 | ₩4,989 | ₩5,149 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,016 | ₩5,376 | ₩4,949 | ₩5,296 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,416 | ₩4,869 | ₩4,869 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,643 | ₩5,719 | ₩5,203 | ₩5,256 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,723 | ₩6,150 | ₩5,569 | ₩5,870 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,886 | ₩5,903 | ₩5,529 | ₩5,589 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,749 | ₩5,976 | ₩5,643 | ₩5,763 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,270 | ₩6,283 | ₩5,563 | ₩5,616 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,523 | ₩6,104 | ₩5,523 | ₩6,054 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,416 | ₩5,603 | ₩5,416 | ₩5,449 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,403 | ₩5,493 | ₩5,236 | ₩5,356 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,243 | ₩5,483 | ₩5,243 | ₩5,389 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,229 | ₩5,256 | ₩5,109 | ₩5,256 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,483 | ₩5,483 | ₩5,203 | ₩5,296 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,489 | ₩5,536 | ₩5,376 | ₩5,389 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,376 | ₩5,629 | ₩5,296 | ₩5,416 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,203 | ₩5,536 | ₩5,149 | ₩5,443 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,336 | ₩5,336 | ₩5,016 | ₩5,216 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,336 | ₩5,403 | ₩5,149 | ₩5,269 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,669 | ₩5,716 | ₩5,283 | ₩5,469 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,283 | ₩5,709 | ₩5,283 | ₩5,669 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,469 | ₩5,576 | ₩5,136 | ₩5,189 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,336 | ₩5,391 | ₩5,203 | ₩5,363 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,136 | ₩5,329 | ₩5,136 | ₩5,216 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,229 | ₩5,376 | ₩5,156 | ₩5,189 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,416 | ₩5,423 | ₩4,922 | ₩5,169 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,243 | ₩5,749 | ₩5,229 | ₩5,496 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,093 | ₩5,172 | ₩4,909 | ₩5,163 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,013 | ₩5,109 | ₩5,002 | ₩5,042 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,709 | ₩5,149 | ₩4,709 | ₩5,016 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,816 | ₩4,989 | ₩4,709 | ₩4,709 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩4,989 | ₩5,072 | ₩4,749 | ₩4,816 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,669 | ₩5,082 | ₩4,669 | ₩4,949 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,629 | ₩4,789 | ₩4,549 | ₩4,789 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,802 | ₩4,882 | ₩4,496 | ₩4,656 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,682 | ₩4,922 | ₩4,682 | ₩4,762 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,776 | ₩4,789 | ₩4,629 | ₩4,669 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,829 | ₩4,876 | ₩4,682 | ₩4,749 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,896 | ₩4,936 | ₩4,804 | ₩4,882 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,002 | ₩5,016 | ₩4,776 | ₩4,842 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,962 | ₩5,122 | ₩4,936 | ₩4,989 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,082 | ₩5,082 | ₩4,936 | ₩5,029 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,869 | ₩5,229 | ₩4,869 | ₩5,082 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,016 | ₩5,042 | ₩4,776 | ₩4,856 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,056 | ₩5,056 | ₩4,762 | ₩5,042 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,742 | ₩5,136 | ₩4,682 | ₩5,042 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,682 | ₩4,896 | ₩4,669 | ₩4,736 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,669 | ₩4,709 | ₩4,536 | ₩4,682 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,669 | ₩4,722 | ₩4,496 | ₩4,589 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,736 | ₩4,802 | ₩4,629 | ₩4,762 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩4,989 | ₩5,042 | ₩4,682 | ₩4,722 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,669 | ₩5,096 | ₩4,549 | ₩5,056 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,696 | ₩4,882 | ₩4,602 | ₩4,656 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,936 | ₩4,949 | ₩4,602 | ₩4,696 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,949 | ₩5,002 | ₩4,789 | ₩4,882 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,349 | ₩5,349 | ₩4,989 | ₩5,016 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,096 | ₩5,323 | ₩5,002 | ₩5,323 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,168 | ₩5,176 | ₩4,949 | ₩5,082 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,203 | ₩5,283 | ₩5,069 | ₩5,149 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,136 | ₩4,842 | ₩5,122 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,203 | ₩5,216 | ₩4,902 | ₩5,056 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,069 | ₩5,203 | ₩5,042 | ₩5,163 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,163 | ₩5,199 | ₩4,896 | ₩5,042 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,229 | ₩5,323 | ₩5,056 | ₩5,323 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,363 | ₩5,389 | ₩5,149 | ₩5,149 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,363 | ₩5,443 | ₩5,229 | ₩5,389 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,269 | ₩5,495 | ₩5,078 | ₩5,389 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,483 | ₩5,736 | ₩5,029 | ₩5,243 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,483 | ₩6,483 | ₩5,950 | ₩6,056 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,737 | ₩6,830 | ₩6,416 | ₩6,510 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,843 | ₩7,030 | ₩6,686 | ₩6,737 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,750 | ₩6,897 | ₩6,603 | ₩6,817 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,430 | ₩7,477 | ₩6,857 | ₩6,857 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,590 | ₩7,670 | ₩7,425 | ₩7,577 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,524 | ₩7,524 | ₩7,163 | ₩7,257 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,737 | ₩7,951 | ₩7,417 | ₩7,550 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,404 | ₩8,464 | ₩7,604 | ₩7,804 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,471 | ₩8,471 | ₩7,544 | ₩8,204 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,524 | ₩8,876 | ₩7,484 | ₩8,457 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,537 | ₩7,684 | ₩7,337 | ₩7,377 | -2.12% | 8.8만 |
|---|