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 | ₩2,232 | ₩2,312 | ₩2,205 | ₩2,272 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,312 | ₩2,366 | ₩2,219 | ₩2,259 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,526 | ₩2,526 | ₩2,219 | ₩2,252 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,593 | ₩2,593 | ₩2,419 | ₩2,473 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,540 | ₩2,593 | ₩2,459 | ₩2,519 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,606 | ₩2,807 | ₩2,406 | ₩2,486 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,606 | ₩2,713 | ₩2,458 | ₩2,580 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,540 | ₩2,713 | ₩2,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,513 |
| -1.05% |
| 3.1만 |
| 2026.09.29 | ₩2,680 | ₩2,680 | ₩2,533 | ₩2,573 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,899 | ₩2,899 | ₩2,606 | ₩2,707 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,914 | ₩2,914 | ₩2,834 | ₩2,914 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,874 | ₩2,914 | ₩2,834 | ₩2,874 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,940 | ₩2,981 | ₩2,860 | ₩2,900 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,940 | ₩2,940 | ₩2,874 | ₩2,887 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,940 | ₩3,007 | ₩2,860 | ₩2,887 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,007 | ₩3,021 | ₩2,860 | ₩2,981 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,141 | ₩3,235 | ₩2,940 | ₩2,940 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,023 | ₩3,141 | ₩3,023 | ₩3,087 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩2,994 | ₩3,108 | ₩2,994 | ₩3,021 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,061 | ₩3,141 | ₩2,954 | ₩3,034 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,154 | ₩3,194 | ₩3,021 | ₩3,087 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,074 | ₩3,214 | ₩3,074 | ₩3,168 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,221 | ₩3,288 | ₩3,128 | ₩3,141 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,114 | ₩3,235 | ₩3,074 | ₩3,141 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,101 | ₩3,140 | ₩3,034 | ₩3,114 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,101 | ₩3,221 | ₩3,021 | ₩3,101 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,221 | ₩3,341 | ₩3,021 | ₩3,047 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,181 | ₩3,261 | ₩3,141 | ₩3,174 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,261 | ₩3,408 | ₩3,141 | ₩3,368 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,368 | ₩3,368 | ₩3,154 | ₩3,221 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,408 | ₩3,635 | ₩3,288 | ₩3,335 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,475 | ₩3,609 | ₩3,355 | ₩3,368 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,462 | ₩3,662 | ₩3,462 | ₩3,542 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,315 | ₩3,502 | ₩3,249 | ₩3,462 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,021 | ₩3,315 | ₩3,021 | ₩3,315 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,007 | ₩3,129 | ₩2,954 | ₩3,021 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,967 | ₩3,087 | ₩2,930 | ₩3,087 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩2,994 | ₩2,994 | ₩2,860 | ₩2,875 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,981 | ₩3,188 | ₩2,900 | ₩2,900 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,927 | ₩3,034 | ₩2,874 | ₩2,954 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,927 | ₩3,114 | ₩2,847 | ₩2,874 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,034 | ₩3,128 | ₩2,900 | ₩2,934 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,061 | ₩3,141 | ₩3,061 | ₩3,114 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,114 | ₩3,141 | ₩2,994 | ₩3,101 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,047 | ₩3,154 | ₩2,834 | ₩3,128 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,981 | ₩3,114 | ₩2,981 | ₩2,981 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,887 | ₩3,074 | ₩2,887 | ₩3,061 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,940 | ₩2,994 | ₩2,740 | ₩2,860 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,927 | ₩2,957 | ₩2,807 | ₩2,927 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,834 | ₩2,914 | ₩2,834 | ₩2,900 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,807 | ₩2,860 | ₩2,775 | ₩2,847 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,874 | ₩2,874 | ₩2,713 | ₩2,767 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,887 | ₩2,887 | ₩2,741 | ₩2,834 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,967 | ₩2,967 | ₩2,793 | ₩2,847 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,902 | ₩3,021 | ₩2,887 | ₩2,900 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,128 | ₩3,128 | ₩2,940 | ₩2,967 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,013 | ₩3,194 | ₩2,994 | ₩3,061 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,927 | ₩3,047 | ₩2,900 | ₩2,994 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,981 | ₩2,994 | ₩2,847 | ₩2,847 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,900 | ₩3,128 | ₩2,887 | ₩2,940 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,021 | ₩3,181 | ₩2,887 | ₩2,914 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,154 | ₩3,154 | ₩3,021 | ₩3,041 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,940 | ₩3,255 | ₩2,940 | ₩3,067 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,074 | ₩3,074 | ₩2,927 | ₩2,940 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,128 | ₩3,140 | ₩3,021 | ₩3,021 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,275 | ₩3,275 | ₩3,087 | ₩3,087 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,148 | ₩3,208 | ₩3,007 | ₩3,128 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,355 | ₩3,355 | ₩3,141 | ₩3,154 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,288 | ₩3,368 | ₩3,208 | ₩3,315 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,408 | ₩3,462 | ₩3,220 | ₩3,235 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,181 | ₩3,462 | ₩3,021 | ₩3,382 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,087 | ₩3,248 | ₩3,047 | ₩3,148 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,087 | ₩3,141 | ₩2,967 | ₩3,061 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,041 | ₩3,181 | ₩2,940 | ₩3,061 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,007 | ₩3,087 | ₩2,940 | ₩2,954 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,168 | ₩3,208 | ₩2,954 | ₩2,967 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,981 | ₩3,141 | ₩2,940 | ₩2,967 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,208 | ₩3,288 | ₩3,021 | ₩3,021 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,341 | ₩3,382 | ₩3,221 | ₩3,235 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,221 | ₩3,395 | ₩3,221 | ₩3,328 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,408 | ₩3,408 | ₩3,235 | ₩3,235 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,502 | ₩3,569 | ₩3,208 | ₩3,208 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,341 | ₩3,529 | ₩3,287 | ₩3,328 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,288 | ₩3,408 | ₩3,181 | ₩3,408 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,221 | ₩3,488 | ₩3,181 | ₩3,328 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,462 | ₩3,609 | ₩3,154 | ₩3,288 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,475 | ₩3,488 | ₩3,328 | ₩3,488 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,769 | ₩3,823 | ₩3,395 | ₩3,448 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,569 | ₩3,796 | ₩3,492 | ₩3,769 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,582 | ₩3,611 | ₩3,435 | ₩3,488 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,793 | ₩3,823 | ₩3,475 | ₩3,515 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,916 | ₩4,090 | ₩3,670 | ₩3,783 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,756 | ₩3,876 | ₩3,595 | ₩3,809 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,672 | ₩3,742 | ₩3,562 | ₩3,742 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,823 | ₩3,823 | ₩3,542 | ₩3,676 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,716 | ₩3,876 | ₩3,716 | ₩3,729 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,742 | ₩3,930 | ₩3,669 | ₩3,702 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,756 | ₩3,889 | ₩3,680 | ₩3,756 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,783 | ₩3,903 | ₩3,702 | ₩3,796 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,956 | ₩4,090 | ₩3,609 | ₩3,689 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,823 | ₩4,143 | ₩3,823 | ₩3,996 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,036 | ₩4,103 | ₩3,729 | ₩3,809 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,277 | ₩4,344 | ₩4,010 | ₩4,197 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,916 | ₩4,491 | ₩3,809 | ₩4,317 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,070 | ₩3,689 | ₩3,849 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,397 | ₩4,397 | ₩3,996 | ₩4,036 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,889 | ₩4,490 | ₩3,876 | ₩4,384 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,515 | ₩3,909 | ₩3,488 | ₩3,849 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,368 | ₩3,529 | ₩3,368 | ₩3,515 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,315 | ₩3,355 | ₩3,235 | ₩3,328 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,502 | ₩3,609 | ₩3,275 | ₩3,315 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,635 | ₩3,635 | ₩3,475 | ₩3,569 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,475 | ₩3,609 | ₩3,395 | ₩3,609 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,288 | ₩3,448 | ₩3,288 | ₩3,382 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,368 | ₩3,462 | ₩3,235 | ₩3,288 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,087 | ₩3,382 | ₩3,074 | ₩3,382 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,408 | ₩3,408 | ₩3,042 | ₩3,154 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,569 | ₩3,595 | ₩3,382 | ₩3,435 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,448 | ₩3,742 | ₩3,448 | ₩3,595 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,235 | ₩3,488 | ₩3,235 | ₩3,408 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,154 | ₩3,355 | ₩3,114 | ₩3,248 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,248 | ₩3,341 | ₩3,114 | ₩3,154 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,114 | ₩3,288 | ₩3,087 | ₩3,248 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,261 | ₩3,261 | ₩3,087 | ₩3,128 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,301 | ₩3,368 | ₩3,168 | ₩3,248 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,315 | ₩3,448 | ₩3,104 | ₩3,221 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,275 | ₩3,382 | ₩3,174 | ₩3,301 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,288 | ₩3,341 | ₩3,097 | ₩3,275 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,341 | ₩3,382 | ₩3,154 | ₩3,275 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,328 | ₩3,361 | ₩3,113 | ₩3,248 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,475 | ₩3,475 | ₩3,235 | ₩3,395 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,301 | ₩3,448 | ₩3,208 | ₩3,448 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,395 | ₩3,499 | ₩3,261 | ₩3,408 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,021 | ₩3,341 | ₩2,994 | ₩3,275 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,154 | ₩3,154 | ₩2,967 | ₩3,034 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,021 | ₩3,141 | ₩2,994 | ₩3,141 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,128 | ₩3,168 | ₩3,007 | ₩3,034 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,121 | ₩3,194 | ₩3,034 | ₩3,141 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,208 | ₩3,208 | ₩3,034 | ₩3,114 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,101 | ₩3,235 | ₩3,101 | ₩3,208 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,275 | ₩3,275 | ₩3,074 | ₩3,128 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,301 | ₩3,395 | ₩3,055 | ₩3,368 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,622 | ₩3,649 | ₩3,261 | ₩3,328 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,863 | ₩3,876 | ₩3,609 | ₩3,676 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,930 | ₩4,063 | ₩3,702 | ₩3,836 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,210 | ₩4,210 | ₩3,849 | ₩3,916 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,424 | ₩4,424 | ₩4,117 | ₩4,183 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,502 | ₩4,504 | ₩4,294 | ₩4,411 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,478 | ₩4,678 | ₩4,478 | ₩4,564 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,464 | ₩4,518 | ₩4,290 | ₩4,491 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,678 | ₩4,678 | ₩4,464 | ₩4,544 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,798 | ₩4,929 | ₩4,651 | ₩4,678 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,838 | ₩5,039 | ₩4,798 | ₩4,798 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,092 | ₩5,092 | ₩4,745 | ₩4,892 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,560 | ₩5,560 | ₩5,132 | ₩5,186 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩4,999 | ₩5,520 | ₩4,945 | ₩5,493 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,812 | ₩5,026 | ₩4,758 | ₩4,905 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,838 | ₩5,026 | ₩4,812 | ₩4,812 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,879 | ₩5,052 | ₩4,785 | ₩4,959 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,691 | ₩4,892 | ₩4,576 | ₩4,825 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,678 | ₩4,758 | ₩4,571 | ₩4,691 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,437 | ₩4,731 | ₩4,437 | ₩4,651 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,278 | ₩4,476 | ₩4,278 | ₩4,451 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,411 | ₩4,518 | ₩4,090 | ₩4,384 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,691 | ₩4,705 | ₩4,424 | ₩4,544 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,858 | ₩4,932 | ₩4,571 | ₩4,638 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,584 | ₩4,879 | ₩4,584 | ₩4,879 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,798 | ₩4,905 | ₩4,471 | ₩4,611 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,879 | ₩4,899 | ₩4,491 | ₩4,865 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,812 | ₩4,905 | ₩4,812 | ₩4,879 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,079 | ₩5,106 | ₩4,665 | ₩4,678 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,320 | ₩5,453 | ₩4,999 | ₩5,159 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,026 | ₩5,386 | ₩4,959 | ₩5,306 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,213 | ₩5,427 | ₩4,879 | ₩4,879 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,654 | ₩5,730 | ₩5,213 | ₩5,266 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,734 | ₩6,162 | ₩5,580 | ₩5,881 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,897 | ₩5,914 | ₩5,540 | ₩5,600 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,761 | ₩5,988 | ₩5,654 | ₩5,774 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,282 | ₩6,295 | ₩5,574 | ₩5,627 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,533 | ₩6,116 | ₩5,533 | ₩6,065 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,427 | ₩5,614 | ₩5,427 | ₩5,460 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,413 | ₩5,504 | ₩5,246 | ₩5,366 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,253 | ₩5,493 | ₩5,253 | ₩5,400 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,239 | ₩5,266 | ₩5,119 | ₩5,266 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,493 | ₩5,493 | ₩5,213 | ₩5,306 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,500 | ₩5,547 | ₩5,386 | ₩5,400 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,386 | ₩5,640 | ₩5,306 | ₩5,427 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,213 | ₩5,547 | ₩5,159 | ₩5,453 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,346 | ₩5,346 | ₩5,026 | ₩5,226 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,346 | ₩5,413 | ₩5,159 | ₩5,279 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,680 | ₩5,727 | ₩5,293 | ₩5,480 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,293 | ₩5,721 | ₩5,293 | ₩5,680 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,480 | ₩5,587 | ₩5,146 | ₩5,199 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,346 | ₩5,401 | ₩5,213 | ₩5,373 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,146 | ₩5,340 | ₩5,146 | ₩5,226 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,239 | ₩5,386 | ₩5,166 | ₩5,199 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,427 | ₩5,433 | ₩4,932 | ₩5,179 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,253 | ₩5,761 | ₩5,239 | ₩5,507 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,103 | ₩5,182 | ₩4,919 | ₩5,173 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,023 | ₩5,119 | ₩5,012 | ₩5,052 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,718 | ₩5,159 | ₩4,718 | ₩5,026 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,825 | ₩4,999 | ₩4,718 | ₩4,718 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩4,999 | ₩5,082 | ₩4,758 | ₩4,825 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,678 | ₩5,092 | ₩4,678 | ₩4,959 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,638 | ₩4,798 | ₩4,558 | ₩4,798 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,812 | ₩4,892 | ₩4,504 | ₩4,665 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,691 | ₩4,932 | ₩4,691 | ₩4,772 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,785 | ₩4,798 | ₩4,638 | ₩4,678 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,838 | ₩4,885 | ₩4,691 | ₩4,758 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,905 | ₩4,945 | ₩4,813 | ₩4,892 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,012 | ₩5,026 | ₩4,785 | ₩4,852 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,972 | ₩5,132 | ₩4,945 | ₩4,999 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,092 | ₩5,092 | ₩4,945 | ₩5,039 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,879 | ₩5,239 | ₩4,879 | ₩5,092 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,026 | ₩5,052 | ₩4,785 | ₩4,865 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,066 | ₩5,066 | ₩4,772 | ₩5,052 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,752 | ₩5,146 | ₩4,691 | ₩5,052 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,691 | ₩4,905 | ₩4,678 | ₩4,745 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,678 | ₩4,718 | ₩4,544 | ₩4,691 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,678 | ₩4,731 | ₩4,504 | ₩4,598 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,745 | ₩4,812 | ₩4,638 | ₩4,772 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩4,999 | ₩5,052 | ₩4,691 | ₩4,731 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,678 | ₩5,106 | ₩4,558 | ₩5,066 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,705 | ₩4,892 | ₩4,611 | ₩4,665 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,945 | ₩4,959 | ₩4,611 | ₩4,705 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,959 | ₩5,012 | ₩4,798 | ₩4,892 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,360 | ₩5,360 | ₩4,999 | ₩5,026 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,106 | ₩5,333 | ₩5,012 | ₩5,333 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,178 | ₩5,186 | ₩4,959 | ₩5,092 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,213 | ₩5,293 | ₩5,079 | ₩5,159 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,052 | ₩5,146 | ₩4,852 | ₩5,132 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,213 | ₩5,226 | ₩4,912 | ₩5,066 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,079 | ₩5,213 | ₩5,052 | ₩5,173 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,173 | ₩5,209 | ₩4,905 | ₩5,052 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,239 | ₩5,333 | ₩5,066 | ₩5,333 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,373 | ₩5,400 | ₩5,159 | ₩5,159 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,373 | ₩5,453 | ₩5,239 | ₩5,400 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,279 | ₩5,505 | ₩5,088 | ₩5,400 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,493 | ₩5,747 | ₩5,039 | ₩5,253 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,496 | ₩6,496 | ₩5,961 | ₩6,068 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,750 | ₩6,843 | ₩6,429 | ₩6,523 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,857 | ₩7,044 | ₩6,699 | ₩6,750 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,763 | ₩6,910 | ₩6,616 | ₩6,830 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,445 | ₩7,492 | ₩6,870 | ₩6,870 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,605 | ₩7,685 | ₩7,439 | ₩7,592 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,538 | ₩7,538 | ₩7,177 | ₩7,271 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,752 | ₩7,966 | ₩7,431 | ₩7,565 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,420 | ₩8,481 | ₩7,619 | ₩7,819 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,487 | ₩8,487 | ₩7,558 | ₩8,220 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,538 | ₩8,894 | ₩7,498 | ₩8,474 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,552 | ₩7,699 | ₩7,351 | ₩7,391 | -2.12% | 8.8만 |
|---|