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 | ₩2,229 | ₩2,309 | ₩2,202 | ₩2,269 | +1.80% | 3.2천 |
| 2026.10.08 | ₩2,309 | ₩2,362 | ₩2,215 | ₩2,255 | -2.31% | 4.9만 |
| 2026.10.07 | ₩2,522 | ₩2,522 | ₩2,215 | ₩2,249 | -10.85% | 5.6만 |
| 2026.10.06 | ₩2,589 | ₩2,589 | ₩2,415 | ₩2,469 | -4.64% | 5.4천 |
| 2026.10.05 | ₩2,536 | ₩2,589 | ₩2,456 | ₩2,516 | -0.79% | 2.7만 |
| 2026.10.02 | ₩2,602 | ₩2,802 | ₩2,402 | ₩2,482 | -4.62% | 4.4만 |
| 2026.10.01 | ₩2,602 | ₩2,709 | ₩2,454 | ₩2,576 | -1.03% | 3.4만 |
| 2026.09.30 | ₩2,536 | ₩2,709 | ₩2,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,509 |
| -1.05% |
| 3.1만 |
| 2026.09.29 | ₩2,676 | ₩2,676 | ₩2,529 | ₩2,569 | -3.99% | 6.8만 |
|---|
| 2026.09.28 | ₩2,895 | ₩2,895 | ₩2,602 | ₩2,702 | -6.64% | 6.7만 |
|---|
| 2026.09.25 | ₩2,909 | ₩2,909 | ₩2,829 | ₩2,909 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩2,869 | ₩2,909 | ₩2,829 | ₩2,869 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩2,936 | ₩2,976 | ₩2,856 | ₩2,896 | -1.36% | 2.3만 |
|---|
| 2026.09.22 | ₩2,936 | ₩2,936 | ₩2,869 | ₩2,883 | -1.82% | 3.2천 |
|---|
| 2026.09.21 | ₩2,936 | ₩3,003 | ₩2,856 | ₩2,883 | -1.82% | 1.1만 |
|---|
| 2026.09.18 | ₩3,003 | ₩3,016 | ₩2,856 | ₩2,976 | -0.89% | 4.6만 |
|---|
| 2026.09.17 | ₩3,136 | ₩3,230 | ₩2,936 | ₩2,936 | -6.38% | 3.5만 |
|---|
| 2026.09.16 | ₩3,019 | ₩3,136 | ₩3,019 | ₩3,083 | +2.12% | 6.9천 |
|---|
| 2026.09.15 | ₩2,989 | ₩3,103 | ₩2,989 | ₩3,016 | +0.89% | 6만 |
|---|
| 2026.09.14 | ₩3,056 | ₩3,136 | ₩2,949 | ₩3,029 | -0.87% | 3.9만 |
|---|
| 2026.09.11 | ₩3,149 | ₩3,190 | ₩3,016 | ₩3,083 | -2.12% | 6.4만 |
|---|
| 2026.09.10 | ₩3,069 | ₩3,210 | ₩3,069 | ₩3,163 | +3.04% | 1.3만 |
|---|
| 2026.09.09 | ₩3,216 | ₩3,283 | ₩3,123 | ₩3,136 | -2.49% | 4.9만 |
|---|
| 2026.09.08 | ₩3,109 | ₩3,230 | ₩3,069 | ₩3,136 | +0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩3,096 | ₩3,135 | ₩3,029 | ₩3,109 | +0.43% | 1.9만 |
|---|
| 2026.09.03 | ₩3,096 | ₩3,216 | ₩3,016 | ₩3,096 | 0.00% | 2.8만 |
|---|
| 2026.09.02 | ₩3,216 | ₩3,336 | ₩3,016 | ₩3,043 | -5.39% | 2.6만 |
|---|
| 2026.09.01 | ₩3,176 | ₩3,256 | ₩3,136 | ₩3,169 | -0.21% | 6.6천 |
|---|
| 2026.08.31 | ₩3,256 | ₩3,403 | ₩3,136 | ₩3,363 | +3.28% | 11.8만 |
|---|
| 2026.08.28 | ₩3,363 | ₩3,363 | ₩3,149 | ₩3,216 | -4.37% | 1.7만 |
|---|
| 2026.08.27 | ₩3,403 | ₩3,630 | ₩3,283 | ₩3,330 | -2.16% | 2.7만 |
|---|
| 2026.08.26 | ₩3,470 | ₩3,603 | ₩3,350 | ₩3,363 | -3.08% | 20.4만 |
|---|
| 2026.08.25 | ₩3,456 | ₩3,657 | ₩3,456 | ₩3,536 | +2.32% | 2.4만 |
|---|
| 2026.08.24 | ₩3,310 | ₩3,496 | ₩3,244 | ₩3,456 | +4.44% | 6.6만 |
|---|
| 2026.08.21 | ₩3,016 | ₩3,310 | ₩3,016 | ₩3,310 | +9.73% | 3.5만 |
|---|
| 2026.08.20 | ₩3,003 | ₩3,124 | ₩2,949 | ₩3,016 | +0.44% | 2.7만 |
|---|
| 2026.08.19 | ₩2,963 | ₩3,083 | ₩2,925 | ₩3,083 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩2,989 | ₩2,989 | ₩2,856 | ₩2,871 | -3.97% | 4.9천 |
|---|
| 2026.08.17 | ₩2,976 | ₩3,183 | ₩2,896 | ₩2,896 | -2.69% | 1.2만 |
|---|
| 2026.08.14 | ₩2,923 | ₩3,029 | ₩2,869 | ₩2,949 | +0.91% | 1.6만 |
|---|
| 2026.08.13 | ₩2,923 | ₩3,109 | ₩2,843 | ₩2,869 | -1.83% | 3.6만 |
|---|
| 2026.08.12 | ₩3,029 | ₩3,123 | ₩2,896 | ₩2,929 | -3.30% | 2.2만 |
|---|
| 2026.08.11 | ₩3,056 | ₩3,136 | ₩3,056 | ₩3,109 | +1.75% | 900 |
|---|
| 2026.08.10 | ₩3,109 | ₩3,136 | ₩2,989 | ₩3,096 | -0.43% | 1.8만 |
|---|
| 2026.08.07 | ₩3,043 | ₩3,149 | ₩2,829 | ₩3,123 | +2.63% | 3.1만 |
|---|
| 2026.08.06 | ₩2,976 | ₩3,109 | ₩2,976 | ₩2,976 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩2,883 | ₩3,069 | ₩2,883 | ₩3,056 | +6.02% | 1.4만 |
|---|
| 2026.08.04 | ₩2,936 | ₩2,989 | ₩2,736 | ₩2,856 | -2.73% | 2.1만 |
|---|
| 2026.08.03 | ₩2,923 | ₩2,952 | ₩2,802 | ₩2,923 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,829 | ₩2,909 | ₩2,829 | ₩2,896 | +2.36% | 1.7천 |
|---|
| 2026.07.30 | ₩2,802 | ₩2,856 | ₩2,770 | ₩2,843 | +1.43% | 3.4천 |
|---|
| 2026.07.29 | ₩2,869 | ₩2,869 | ₩2,709 | ₩2,762 | -3.72% | 6.3만 |
|---|
| 2026.07.28 | ₩2,883 | ₩2,883 | ₩2,737 | ₩2,829 | -1.85% | 7.9천 |
|---|
| 2026.07.27 | ₩2,963 | ₩2,963 | ₩2,789 | ₩2,843 | -4.05% | 4.3만 |
|---|
| 2026.07.24 | ₩2,897 | ₩3,016 | ₩2,883 | ₩2,896 | -0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩3,123 | ₩3,123 | ₩2,936 | ₩2,963 | -5.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,008 | ₩3,190 | ₩2,989 | ₩3,056 | +1.60% | 8.9만 |
|---|
| 2026.07.21 | ₩2,923 | ₩3,043 | ₩2,896 | ₩2,989 | +2.28% | 3만 |
|---|
| 2026.07.20 | ₩2,976 | ₩2,989 | ₩2,843 | ₩2,843 | -4.48% | 1.5만 |
|---|
| 2026.07.17 | ₩2,896 | ₩3,123 | ₩2,883 | ₩2,936 | +1.38% | 4.5만 |
|---|
| 2026.07.16 | ₩3,016 | ₩3,176 | ₩2,883 | ₩2,909 | -3.54% | 3.6만 |
|---|
| 2026.07.15 | ₩3,149 | ₩3,149 | ₩3,016 | ₩3,036 | -3.60% | 2.2만 |
|---|
| 2026.07.14 | ₩2,936 | ₩3,250 | ₩2,936 | ₩3,063 | +4.32% | 4.3만 |
|---|
| 2026.07.13 | ₩3,069 | ₩3,069 | ₩2,923 | ₩2,936 | -4.35% | 5.8만 |
|---|
| 2026.07.10 | ₩3,123 | ₩3,135 | ₩3,016 | ₩3,016 | -3.42% | 3.9만 |
|---|
| 2026.07.09 | ₩3,270 | ₩3,270 | ₩3,083 | ₩3,083 | -5.71% | 1.6만 |
|---|
| 2026.07.08 | ₩3,143 | ₩3,203 | ₩3,003 | ₩3,123 | -0.64% | 1.9만 |
|---|
| 2026.07.07 | ₩3,350 | ₩3,350 | ₩3,136 | ₩3,149 | -5.98% | 4.6만 |
|---|
| 2026.07.06 | ₩3,283 | ₩3,363 | ₩3,203 | ₩3,310 | +0.81% | 1.8만 |
|---|
| 2026.07.02 | ₩3,403 | ₩3,456 | ₩3,215 | ₩3,230 | -5.10% | 1.4만 |
|---|
| 2026.07.01 | ₩3,176 | ₩3,456 | ₩3,016 | ₩3,376 | +6.30% | 3만 |
|---|
| 2026.06.30 | ₩3,083 | ₩3,243 | ₩3,043 | ₩3,143 | +1.95% | 8.7천 |
|---|
| 2026.06.29 | ₩3,083 | ₩3,136 | ₩2,963 | ₩3,056 | -0.87% | 1.4만 |
|---|
| 2026.06.26 | ₩3,036 | ₩3,176 | ₩2,936 | ₩3,056 | +0.66% | 6.2만 |
|---|
| 2026.06.25 | ₩3,003 | ₩3,083 | ₩2,936 | ₩2,949 | -1.78% | 2.2만 |
|---|
| 2026.06.24 | ₩3,163 | ₩3,203 | ₩2,949 | ₩2,963 | -6.33% | 2.7만 |
|---|
| 2026.06.23 | ₩2,976 | ₩3,136 | ₩2,936 | ₩2,963 | -0.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,203 | ₩3,283 | ₩3,016 | ₩3,016 | -5.83% | 3.8만 |
|---|
| 2026.06.18 | ₩3,336 | ₩3,376 | ₩3,216 | ₩3,230 | -3.20% | 1.2만 |
|---|
| 2026.06.17 | ₩3,216 | ₩3,390 | ₩3,216 | ₩3,323 | +3.32% | 8.3천 |
|---|
| 2026.06.16 | ₩3,403 | ₩3,403 | ₩3,230 | ₩3,230 | -5.10% | 5.7천 |
|---|
| 2026.06.15 | ₩3,496 | ₩3,563 | ₩3,203 | ₩3,203 | -8.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,336 | ₩3,523 | ₩3,282 | ₩3,323 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩3,283 | ₩3,403 | ₩3,176 | ₩3,403 | +3.66% | 1.5만 |
|---|
| 2026.06.10 | ₩3,216 | ₩3,483 | ₩3,176 | ₩3,323 | +3.32% | 7.1만 |
|---|
| 2026.06.09 | ₩3,456 | ₩3,603 | ₩3,149 | ₩3,283 | -5.02% | 1만 |
|---|
| 2026.06.08 | ₩3,470 | ₩3,483 | ₩3,323 | ₩3,483 | +0.38% | 2.5만 |
|---|
| 2026.06.05 | ₩3,763 | ₩3,817 | ₩3,390 | ₩3,443 | -8.51% | 7.2만 |
|---|
| 2026.06.04 | ₩3,563 | ₩3,790 | ₩3,487 | ₩3,763 | +5.62% | 3.5만 |
|---|
| 2026.06.03 | ₩3,577 | ₩3,606 | ₩3,430 | ₩3,483 | -2.61% | 1.5만 |
|---|
| 2026.06.02 | ₩3,787 | ₩3,817 | ₩3,470 | ₩3,510 | -7.33% | 11만 |
|---|
| 2026.06.01 | ₩3,910 | ₩4,084 | ₩3,665 | ₩3,777 | -3.41% | 2.6만 |
|---|
| 2026.05.29 | ₩3,750 | ₩3,870 | ₩3,590 | ₩3,803 | +1.42% | 4.8만 |
|---|
| 2026.05.28 | ₩3,666 | ₩3,737 | ₩3,556 | ₩3,737 | +1.93% | 8.3천 |
|---|
| 2026.05.27 | ₩3,817 | ₩3,817 | ₩3,536 | ₩3,670 | -3.85% | 7.2만 |
|---|
| 2026.05.26 | ₩3,710 | ₩3,870 | ₩3,710 | ₩3,723 | +0.36% | 5.8천 |
|---|
| 2026.05.22 | ₩3,737 | ₩3,923 | ₩3,663 | ₩3,697 | -1.07% | 2.1만 |
|---|
| 2026.05.21 | ₩3,750 | ₩3,883 | ₩3,674 | ₩3,750 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,777 | ₩3,897 | ₩3,697 | ₩3,790 | +0.35% | 1.4만 |
|---|
| 2026.05.19 | ₩3,950 | ₩4,084 | ₩3,603 | ₩3,683 | -6.76% | 5.6만 |
|---|
| 2026.05.18 | ₩3,817 | ₩4,137 | ₩3,817 | ₩3,990 | +4.55% | 2.5만 |
|---|
| 2026.05.15 | ₩4,030 | ₩4,097 | ₩3,723 | ₩3,803 | -5.63% | 6만 |
|---|
| 2026.05.14 | ₩4,270 | ₩4,337 | ₩4,004 | ₩4,190 | -1.87% | 2.4만 |
|---|
| 2026.05.13 | ₩3,910 | ₩4,484 | ₩3,803 | ₩4,310 | +10.24% | 10.5만 |
|---|
| 2026.05.12 | ₩4,044 | ₩4,064 | ₩3,683 | ₩3,843 | -4.95% | 2.8만 |
|---|
| 2026.05.11 | ₩4,391 | ₩4,391 | ₩3,990 | ₩4,030 | -8.21% | 3.2만 |
|---|
| 2026.05.08 | ₩3,883 | ₩4,483 | ₩3,870 | ₩4,377 | +12.71% | 10.3만 |
|---|
| 2026.05.07 | ₩3,510 | ₩3,903 | ₩3,483 | ₩3,843 | +9.51% | 5.5만 |
|---|
| 2026.05.06 | ₩3,363 | ₩3,523 | ₩3,363 | ₩3,510 | +4.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,310 | ₩3,350 | ₩3,230 | ₩3,323 | +0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩3,496 | ₩3,603 | ₩3,270 | ₩3,310 | -5.34% | 2.9만 |
|---|
| 2026.05.01 | ₩3,630 | ₩3,630 | ₩3,470 | ₩3,563 | -1.84% | 2.1만 |
|---|
| 2026.04.30 | ₩3,470 | ₩3,603 | ₩3,390 | ₩3,603 | +3.85% | 2.8만 |
|---|
| 2026.04.29 | ₩3,283 | ₩3,443 | ₩3,283 | ₩3,376 | +2.85% | 8.4만 |
|---|
| 2026.04.28 | ₩3,363 | ₩3,456 | ₩3,230 | ₩3,283 | -2.38% | 1만 |
|---|
| 2026.04.27 | ₩3,083 | ₩3,376 | ₩3,069 | ₩3,376 | +9.52% | 11.3만 |
|---|
| 2026.04.24 | ₩3,403 | ₩3,403 | ₩3,037 | ₩3,149 | -7.45% | 3.6만 |
|---|
| 2026.04.23 | ₩3,563 | ₩3,590 | ₩3,376 | ₩3,430 | -3.75% | 7만 |
|---|
| 2026.04.22 | ₩3,443 | ₩3,737 | ₩3,443 | ₩3,590 | +4.26% | 1.6만 |
|---|
| 2026.04.21 | ₩3,230 | ₩3,483 | ₩3,230 | ₩3,403 | +5.37% | 6.4만 |
|---|
| 2026.04.20 | ₩3,149 | ₩3,350 | ₩3,109 | ₩3,243 | +2.97% | 1.6만 |
|---|
| 2026.04.17 | ₩3,243 | ₩3,336 | ₩3,109 | ₩3,149 | -2.88% | 5만 |
|---|
| 2026.04.16 | ₩3,109 | ₩3,283 | ₩3,083 | ₩3,243 | +4.29% | 1.3만 |
|---|
| 2026.04.15 | ₩3,256 | ₩3,256 | ₩3,083 | ₩3,123 | -4.10% | 3.7만 |
|---|
| 2026.04.14 | ₩3,296 | ₩3,363 | ₩3,163 | ₩3,243 | -1.62% | 4만 |
|---|
| 2026.04.13 | ₩3,310 | ₩3,443 | ₩3,099 | ₩3,216 | -2.82% | 7.8만 |
|---|
| 2026.04.10 | ₩3,270 | ₩3,376 | ₩3,169 | ₩3,296 | +0.82% | 3.5만 |
|---|
| 2026.04.09 | ₩3,283 | ₩3,336 | ₩3,092 | ₩3,270 | -0.41% | 3.5만 |
|---|
| 2026.04.08 | ₩3,336 | ₩3,376 | ₩3,149 | ₩3,270 | -2.00% | 4.2만 |
|---|
| 2026.04.07 | ₩3,323 | ₩3,356 | ₩3,108 | ₩3,243 | -2.41% | 3.9만 |
|---|
| 2026.04.06 | ₩3,470 | ₩3,470 | ₩3,230 | ₩3,390 | -2.31% | 4.1만 |
|---|
| 2026.04.02 | ₩3,296 | ₩3,443 | ₩3,203 | ₩3,443 | +4.45% | 2.2만 |
|---|
| 2026.04.01 | ₩3,390 | ₩3,494 | ₩3,256 | ₩3,403 | +0.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,016 | ₩3,336 | ₩2,989 | ₩3,270 | +8.41% | 6.3만 |
|---|
| 2026.03.30 | ₩3,149 | ₩3,149 | ₩2,963 | ₩3,029 | -3.81% | 3.1만 |
|---|
| 2026.03.27 | ₩3,016 | ₩3,136 | ₩2,989 | ₩3,136 | +3.98% | 4만 |
|---|
| 2026.03.26 | ₩3,123 | ₩3,163 | ₩3,003 | ₩3,029 | -2.99% | 2.8만 |
|---|
| 2026.03.25 | ₩3,116 | ₩3,190 | ₩3,029 | ₩3,136 | +0.64% | 4.1만 |
|---|
| 2026.03.24 | ₩3,203 | ₩3,203 | ₩3,029 | ₩3,109 | -2.92% | 3만 |
|---|
| 2026.03.23 | ₩3,096 | ₩3,230 | ₩3,096 | ₩3,203 | +3.45% | 5.7만 |
|---|
| 2026.03.20 | ₩3,270 | ₩3,270 | ₩3,069 | ₩3,123 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩3,296 | ₩3,390 | ₩3,051 | ₩3,363 | +2.02% | 15.9만 |
|---|
| 2026.03.18 | ₩3,617 | ₩3,643 | ₩3,256 | ₩3,323 | -8.12% | 16.9만 |
|---|
| 2026.03.17 | ₩3,857 | ₩3,870 | ₩3,603 | ₩3,670 | -4.84% | 5.7만 |
|---|
| 2026.03.16 | ₩3,923 | ₩4,057 | ₩3,697 | ₩3,830 | -2.38% | 6.9만 |
|---|
| 2026.03.13 | ₩4,204 | ₩4,204 | ₩3,843 | ₩3,910 | -6.98% | 5.1만 |
|---|
| 2026.03.12 | ₩4,417 | ₩4,417 | ₩4,110 | ₩4,177 | -5.44% | 6.8만 |
|---|
| 2026.03.11 | ₩4,495 | ₩4,497 | ₩4,288 | ₩4,404 | -2.02% | 3.6만 |
|---|
| 2026.03.10 | ₩4,471 | ₩4,671 | ₩4,471 | ₩4,557 | +1.94% | 4.8만 |
|---|
| 2026.03.09 | ₩4,457 | ₩4,511 | ₩4,284 | ₩4,484 | +0.60% | 4.4만 |
|---|
| 2026.03.06 | ₩4,671 | ₩4,671 | ₩4,457 | ₩4,537 | -2.86% | 2.6만 |
|---|
| 2026.03.05 | ₩4,791 | ₩4,922 | ₩4,644 | ₩4,671 | -2.51% | 11.9만 |
|---|
| 2026.03.04 | ₩4,831 | ₩5,031 | ₩4,791 | ₩4,791 | -0.83% | 11.2만 |
|---|
| 2026.03.03 | ₩5,085 | ₩5,085 | ₩4,738 | ₩4,884 | -3.94% | 10.9만 |
|---|
| 2026.03.02 | ₩5,552 | ₩5,552 | ₩5,125 | ₩5,178 | -6.73% | 15.5만 |
|---|
| 2026.02.27 | ₩4,991 | ₩5,512 | ₩4,938 | ₩5,485 | +9.89% | 20.6만 |
|---|
| 2026.02.26 | ₩4,804 | ₩5,018 | ₩4,751 | ₩4,898 | +1.94% | 3.3만 |
|---|
| 2026.02.25 | ₩4,831 | ₩5,018 | ₩4,804 | ₩4,804 | -0.55% | 2.2만 |
|---|
| 2026.02.24 | ₩4,871 | ₩5,044 | ₩4,778 | ₩4,951 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩4,684 | ₩4,884 | ₩4,569 | ₩4,818 | +2.85% | 2.7만 |
|---|
| 2026.02.20 | ₩4,671 | ₩4,751 | ₩4,564 | ₩4,684 | +0.29% | 3만 |
|---|
| 2026.02.19 | ₩4,431 | ₩4,724 | ₩4,431 | ₩4,644 | +4.82% | 3.6만 |
|---|
| 2026.02.18 | ₩4,272 | ₩4,469 | ₩4,272 | ₩4,444 | +4.03% | 1.5만 |
|---|
| 2026.02.17 | ₩4,404 | ₩4,511 | ₩4,084 | ₩4,377 | -0.61% | 4.6만 |
|---|
| 2026.02.13 | ₩4,684 | ₩4,698 | ₩4,417 | ₩4,537 | -3.13% | 3.5만 |
|---|
| 2026.02.12 | ₩4,851 | ₩4,924 | ₩4,564 | ₩4,631 | -4.54% | 10.9만 |
|---|
| 2026.02.11 | ₩4,577 | ₩4,871 | ₩4,577 | ₩4,871 | +6.41% | 9만 |
|---|
| 2026.02.10 | ₩4,791 | ₩4,898 | ₩4,464 | ₩4,604 | -3.90% | 8.1만 |
|---|
| 2026.02.09 | ₩4,871 | ₩4,891 | ₩4,484 | ₩4,858 | -0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩4,804 | ₩4,898 | ₩4,804 | ₩4,871 | +1.39% | 3.8만 |
|---|
| 2026.02.05 | ₩5,071 | ₩5,098 | ₩4,657 | ₩4,671 | -7.89% | 15.1만 |
|---|
| 2026.02.04 | ₩5,311 | ₩5,445 | ₩4,991 | ₩5,151 | -3.02% | 6.6만 |
|---|
| 2026.02.03 | ₩5,018 | ₩5,378 | ₩4,951 | ₩5,298 | +5.59% | 13.5만 |
|---|
| 2026.02.02 | ₩5,205 | ₩5,418 | ₩4,871 | ₩4,871 | -6.41% | 12.7만 |
|---|
| 2026.01.30 | ₩5,645 | ₩5,721 | ₩5,205 | ₩5,258 | -6.86% | 14.9만 |
|---|
| 2026.01.29 | ₩5,725 | ₩6,152 | ₩5,572 | ₩5,872 | +2.56% | 25.9만 |
|---|
| 2026.01.28 | ₩5,888 | ₩5,905 | ₩5,532 | ₩5,592 | -5.03% | 5.4만 |
|---|
| 2026.01.27 | ₩5,752 | ₩5,979 | ₩5,645 | ₩5,765 | +0.23% | 7.4만 |
|---|
| 2026.01.26 | ₩6,272 | ₩6,286 | ₩5,565 | ₩5,618 | -10.43% | 12.2만 |
|---|
| 2026.01.23 | ₩5,525 | ₩6,107 | ₩5,525 | ₩6,056 | +9.61% | 40.4만 |
|---|
| 2026.01.22 | ₩5,418 | ₩5,605 | ₩5,418 | ₩5,452 | +0.62% | 7.1만 |
|---|
| 2026.01.21 | ₩5,405 | ₩5,496 | ₩5,238 | ₩5,358 | -0.86% | 3.9만 |
|---|
| 2026.01.20 | ₩5,245 | ₩5,485 | ₩5,245 | ₩5,391 | +2.80% | 7.7만 |
|---|
| 2026.01.16 | ₩5,231 | ₩5,258 | ₩5,111 | ₩5,258 | +0.51% | 3.9만 |
|---|
| 2026.01.15 | ₩5,485 | ₩5,485 | ₩5,205 | ₩5,298 | -3.41% | 6.8만 |
|---|
| 2026.01.14 | ₩5,492 | ₩5,538 | ₩5,378 | ₩5,391 | -1.82% | 4.9만 |
|---|
| 2026.01.13 | ₩5,378 | ₩5,632 | ₩5,298 | ₩5,418 | +0.74% | 9.1만 |
|---|
| 2026.01.12 | ₩5,205 | ₩5,538 | ₩5,151 | ₩5,445 | +4.62% | 7.1만 |
|---|
| 2026.01.09 | ₩5,338 | ₩5,338 | ₩5,018 | ₩5,218 | -2.25% | 5.7만 |
|---|
| 2026.01.08 | ₩5,338 | ₩5,405 | ₩5,151 | ₩5,271 | -1.25% | 8.4만 |
|---|
| 2026.01.07 | ₩5,672 | ₩5,718 | ₩5,285 | ₩5,472 | -3.53% | 7만 |
|---|
| 2026.01.06 | ₩5,285 | ₩5,712 | ₩5,285 | ₩5,672 | +7.32% | 11.2만 |
|---|
| 2026.01.05 | ₩5,472 | ₩5,578 | ₩5,138 | ₩5,191 | -5.12% | 7.2만 |
|---|
| 2026.01.02 | ₩5,338 | ₩5,393 | ₩5,205 | ₩5,365 | +0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩5,138 | ₩5,331 | ₩5,138 | ₩5,218 | +1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩5,231 | ₩5,378 | ₩5,158 | ₩5,191 | -0.77% | 4.6만 |
|---|
| 2025.12.29 | ₩5,418 | ₩5,425 | ₩4,924 | ₩5,171 | -4.56% | 11.1만 |
|---|
| 2025.12.26 | ₩5,245 | ₩5,752 | ₩5,231 | ₩5,498 | +4.83% | 18.4만 |
|---|
| 2025.12.24 | ₩5,095 | ₩5,174 | ₩4,911 | ₩5,165 | +1.36% | 2.6만 |
|---|
| 2025.12.23 | ₩5,015 | ₩5,111 | ₩5,004 | ₩5,044 | +0.59% | 6.7만 |
|---|
| 2025.12.22 | ₩4,711 | ₩5,151 | ₩4,711 | ₩5,018 | +6.52% | 9.1만 |
|---|
| 2025.12.19 | ₩4,818 | ₩4,991 | ₩4,711 | ₩4,711 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩4,991 | ₩5,074 | ₩4,751 | ₩4,818 | -3.48% | 6.8만 |
|---|
| 2025.12.17 | ₩4,671 | ₩5,085 | ₩4,671 | ₩4,951 | +6.00% | 7.3만 |
|---|
| 2025.12.16 | ₩4,631 | ₩4,791 | ₩4,551 | ₩4,791 | +3.46% | 8.4만 |
|---|
| 2025.12.15 | ₩4,804 | ₩4,884 | ₩4,497 | ₩4,657 | -3.06% | 7.7만 |
|---|
| 2025.12.12 | ₩4,684 | ₩4,924 | ₩4,684 | ₩4,764 | +1.71% | 8.2만 |
|---|
| 2025.12.11 | ₩4,778 | ₩4,791 | ₩4,631 | ₩4,671 | -2.23% | 12.4만 |
|---|
| 2025.12.10 | ₩4,831 | ₩4,878 | ₩4,684 | ₩4,751 | -1.66% | 13.6만 |
|---|
| 2025.12.09 | ₩4,898 | ₩4,938 | ₩4,806 | ₩4,884 | -0.27% | 3.5만 |
|---|
| 2025.12.08 | ₩5,004 | ₩5,018 | ₩4,778 | ₩4,844 | -3.20% | 7.7만 |
|---|
| 2025.12.05 | ₩4,964 | ₩5,125 | ₩4,938 | ₩4,991 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩5,085 | ₩5,085 | ₩4,938 | ₩5,031 | -1.05% | 3.9만 |
|---|
| 2025.12.03 | ₩4,871 | ₩5,231 | ₩4,871 | ₩5,085 | +4.38% | 18.4만 |
|---|
| 2025.12.02 | ₩5,018 | ₩5,044 | ₩4,778 | ₩4,858 | -3.19% | 4.4만 |
|---|
| 2025.12.01 | ₩5,058 | ₩5,058 | ₩4,764 | ₩5,044 | -0.26% | 7.5만 |
|---|
| 2025.11.28 | ₩4,744 | ₩5,138 | ₩4,684 | ₩5,044 | +6.33% | 12.7만 |
|---|
| 2025.11.26 | ₩4,684 | ₩4,898 | ₩4,671 | ₩4,738 | +1.14% | 9.9만 |
|---|
| 2025.11.25 | ₩4,671 | ₩4,711 | ₩4,537 | ₩4,684 | +0.29% | 10.3만 |
|---|
| 2025.11.24 | ₩4,671 | ₩4,724 | ₩4,497 | ₩4,591 | -1.71% | 4.7만 |
|---|
| 2025.11.21 | ₩4,738 | ₩4,804 | ₩4,631 | ₩4,764 | +0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩4,991 | ₩5,044 | ₩4,684 | ₩4,724 | -5.35% | 6.1만 |
|---|
| 2025.11.19 | ₩4,671 | ₩5,098 | ₩4,551 | ₩5,058 | +8.29% | 17.6만 |
|---|
| 2025.11.18 | ₩4,698 | ₩4,884 | ₩4,604 | ₩4,657 | -0.85% | 5.6만 |
|---|
| 2025.11.17 | ₩4,938 | ₩4,951 | ₩4,604 | ₩4,698 | -4.86% | 9만 |
|---|
| 2025.11.14 | ₩4,951 | ₩5,004 | ₩4,791 | ₩4,884 | -1.35% | 6.1만 |
|---|
| 2025.11.13 | ₩5,351 | ₩5,351 | ₩4,991 | ₩5,018 | -6.23% | 3.7만 |
|---|
| 2025.11.12 | ₩5,098 | ₩5,325 | ₩5,004 | ₩5,325 | +4.45% | 7.2만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,178 | ₩4,951 | ₩5,085 | -1.65% | 7.5만 |
|---|
| 2025.11.10 | ₩5,205 | ₩5,285 | ₩5,071 | ₩5,151 | -1.03% | 10.6만 |
|---|
| 2025.11.07 | ₩5,044 | ₩5,138 | ₩4,844 | ₩5,125 | +1.59% | 7.6만 |
|---|
| 2025.11.06 | ₩5,205 | ₩5,218 | ₩4,904 | ₩5,058 | -2.82% | 8만 |
|---|
| 2025.11.05 | ₩5,071 | ₩5,205 | ₩5,044 | ₩5,165 | +1.84% | 2.8만 |
|---|
| 2025.11.04 | ₩5,165 | ₩5,201 | ₩4,898 | ₩5,044 | -2.33% | 11.6만 |
|---|
| 2025.11.03 | ₩5,231 | ₩5,325 | ₩5,058 | ₩5,325 | +1.79% | 19.9만 |
|---|
| 2025.10.31 | ₩5,365 | ₩5,391 | ₩5,151 | ₩5,151 | -3.98% | 6.1만 |
|---|
| 2025.10.30 | ₩5,365 | ₩5,445 | ₩5,231 | ₩5,391 | +0.50% | 11만 |
|---|
| 2025.10.29 | ₩5,271 | ₩5,497 | ₩5,081 | ₩5,391 | +2.28% | 15.6만 |
|---|
| 2025.10.28 | ₩5,485 | ₩5,738 | ₩5,031 | ₩5,245 | -4.38% | 40.7만 |
|---|
| 2025.10.27 | ₩6,486 | ₩6,486 | ₩5,952 | ₩6,059 | -6.58% | 17.9만 |
|---|
| 2025.10.24 | ₩6,739 | ₩6,833 | ₩6,419 | ₩6,512 | -3.37% | 14.3만 |
|---|
| 2025.10.23 | ₩6,846 | ₩7,033 | ₩6,689 | ₩6,739 | -1.56% | 7.1만 |
|---|
| 2025.10.22 | ₩6,753 | ₩6,899 | ₩6,606 | ₩6,819 | +0.99% | 10.4만 |
|---|
| 2025.10.21 | ₩7,433 | ₩7,480 | ₩6,859 | ₩6,859 | -7.72% | 5.6만 |
|---|
| 2025.10.20 | ₩7,593 | ₩7,673 | ₩7,428 | ₩7,580 | -0.18% | 6만 |
|---|
| 2025.10.17 | ₩7,527 | ₩7,527 | ₩7,166 | ₩7,260 | -3.55% | 11.4만 |
|---|
| 2025.10.16 | ₩7,740 | ₩7,954 | ₩7,420 | ₩7,553 | -2.41% | 18.5만 |
|---|
| 2025.10.15 | ₩8,407 | ₩8,468 | ₩7,607 | ₩7,807 | -7.14% | 26.4만 |
|---|
| 2025.10.14 | ₩8,474 | ₩8,474 | ₩7,547 | ₩8,207 | -3.15% | 83.2만 |
|---|
| 2025.10.13 | ₩7,527 | ₩8,880 | ₩7,487 | ₩8,461 | +12.41% | 46.8만 |
|---|
| 2025.10.10 | ₩7,540 | ₩7,687 | ₩7,340 | ₩7,380 | -2.12% | 8.8만 |
|---|