시장 데이터를 불러오는 중
전체 종목
누보 몽드 그래파이트 과거 주가
Nouveau Monde Graphite Inc. Common Shares · NMG · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nouveau Monde Graphite Inc. Common Shares · NMG · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,408 | -3.67% | 39.9만 |
| 2026.10.08 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,435 | 0.00% | 26.6만 |
| 2026.10.07 | ₩1,529 | ₩1,542 | ₩1,421 | ₩1,448 | -5.26% | 167.6만 |
| 2026.10.06 | ₩1,542 | ₩1,582 | ₩1,529 | ₩1,542 | 0.00% | 70.3만 |
| 2026.10.05 | ₩1,596 | ₩1,616 | ₩1,529 | ₩1,529 | -4.20% | 89.5만 |
| 2026.10.02 | ₩1,609 | ₩1,622 | ₩1,535 | ₩1,582 | -1.67% | 44.2만 |
| 2026.10.01 | ₩1,596 | ₩1,609 | ₩1,555 | ₩1,569 | -1.68% | 51.9만 |
| 2026.09.30 | ₩1,582 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,609 |
| +1.69% |
| 58.4만 |
| 2026.09.29 | ₩1,690 | ₩1,690 | ₩1,562 | ₩1,569 | -7.14% | 73.3만 |
|---|
| 2026.09.28 | ₩1,743 | ₩1,757 | ₩1,676 | ₩1,676 | -3.85% | 60.6만 |
|---|
| 2026.09.25 | ₩1,810 | ₩1,822 | ₩1,770 | ₩1,770 | -2.22% | 15.2만 |
|---|
| 2026.09.24 | ₩1,810 | ₩1,810 | ₩1,757 | ₩1,810 | 0.00% | 14.3만 |
|---|
| 2026.09.23 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,810 | -2.88% | 24.6만 |
|---|
| 2026.09.22 | ₩1,877 | ₩1,915 | ₩1,850 | ₩1,891 | +0.71% | 24.9만 |
|---|
| 2026.09.21 | ₩1,850 | ₩1,891 | ₩1,837 | ₩1,864 | +0.72% | 22.4만 |
|---|
| 2026.09.18 | ₩1,850 | ₩1,864 | ₩1,824 | ₩1,864 | +0.72% | 30.3만 |
|---|
| 2026.09.17 | ₩1,770 | ₩1,891 | ₩1,770 | ₩1,837 | +3.79% | 44.3만 |
|---|
| 2026.09.16 | ₩1,810 | ₩1,817 | ₩1,759 | ₩1,797 | -0.74% | 31.8만 |
|---|
| 2026.09.15 | ₩1,810 | ₩1,824 | ₩1,757 | ₩1,810 | 0.00% | 25.2만 |
|---|
| 2026.09.14 | ₩1,810 | ₩1,824 | ₩1,757 | ₩1,810 | 0.00% | 30.3만 |
|---|
| 2026.09.11 | ₩1,824 | ₩1,830 | ₩1,797 | ₩1,810 | -0.74% | 39.1만 |
|---|
| 2026.09.10 | ₩1,837 | ₩1,837 | ₩1,783 | ₩1,810 | -1.46% | 29.7만 |
|---|
| 2026.09.09 | ₩1,850 | ₩1,891 | ₩1,837 | ₩1,837 | -0.72% | 27.3만 |
|---|
| 2026.09.08 | ₩1,877 | ₩1,944 | ₩1,844 | ₩1,850 | -1.43% | 53.3만 |
|---|
| 2026.09.04 | ₩1,850 | ₩1,904 | ₩1,837 | ₩1,877 | +1.45% | 59.8만 |
|---|
| 2026.09.03 | ₩1,864 | ₩1,917 | ₩1,824 | ₩1,850 | -0.72% | 59만 |
|---|
| 2026.09.02 | ₩1,891 | ₩1,938 | ₩1,884 | ₩1,917 | +1.42% | 66.6만 |
|---|
| 2026.09.01 | ₩1,944 | ₩1,951 | ₩1,877 | ₩1,891 | -2.76% | 35.3만 |
|---|
| 2026.08.31 | ₩1,944 | ₩1,971 | ₩1,917 | ₩1,971 | +1.38% | 20.1만 |
|---|
| 2026.08.28 | ₩2,038 | ₩2,038 | ₩1,920 | ₩1,931 | -5.26% | 30.9만 |
|---|
| 2026.08.27 | ₩1,985 | ₩2,038 | ₩1,951 | ₩2,025 | +2.03% | 45.3만 |
|---|
| 2026.08.26 | ₩1,985 | ₩2,005 | ₩1,932 | ₩1,985 | 0.00% | 47만 |
|---|
| 2026.08.25 | ₩1,931 | ₩1,985 | ₩1,924 | ₩1,985 | +2.78% | 25.5만 |
|---|
| 2026.08.24 | ₩2,011 | ₩2,015 | ₩1,904 | ₩1,944 | -3.33% | 40.3만 |
|---|
| 2026.08.21 | ₩1,877 | ₩2,018 | ₩1,871 | ₩2,011 | +7.14% | 61.4만 |
|---|
| 2026.08.20 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,850 | -2.82% | 37.6만 |
|---|
| 2026.08.19 | ₩1,877 | ₩1,917 | ₩1,864 | ₩1,904 | +1.43% | 29.8만 |
|---|
| 2026.08.18 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,837 | -5.52% | 28.1만 |
|---|
| 2026.08.17 | ₩1,971 | ₩2,003 | ₩1,917 | ₩1,958 | -0.68% | 25.9만 |
|---|
| 2026.08.14 | ₩2,011 | ₩2,011 | ₩1,944 | ₩1,971 | -2.00% | 19.2만 |
|---|
| 2026.08.13 | ₩1,958 | ₩2,011 | ₩1,917 | ₩2,011 | +2.74% | 32.5만 |
|---|
| 2026.08.12 | ₩1,917 | ₩1,944 | ₩1,897 | ₩1,917 | 0.00% | 30.6만 |
|---|
| 2026.08.11 | ₩1,917 | ₩1,944 | ₩1,871 | ₩1,891 | -1.40% | 20.2만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,938 | ₩1,837 | ₩1,917 | +3.62% | 46.7만 |
|---|
| 2026.08.07 | ₩1,824 | ₩1,904 | ₩1,797 | ₩1,850 | +1.47% | 93.3만 |
|---|
| 2026.08.06 | ₩1,837 | ₩1,877 | ₩1,743 | ₩1,770 | -3.65% | 37.7만 |
|---|
| 2026.08.05 | ₩1,931 | ₩1,931 | ₩1,824 | ₩1,824 | -5.56% | 38.5만 |
|---|
| 2026.08.04 | ₩1,770 | ₩1,850 | ₩1,770 | ₩1,824 | +3.03% | 42.1만 |
|---|
| 2026.08.03 | ₩1,743 | ₩1,797 | ₩1,723 | ₩1,770 | +1.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,757 | ₩1,797 | ₩1,716 | ₩1,743 | -0.76% | 28.8만 |
|---|
| 2026.07.30 | ₩1,797 | ₩1,817 | ₩1,750 | ₩1,770 | -1.49% | 33.5만 |
|---|
| 2026.07.29 | ₩1,797 | ₩1,854 | ₩1,730 | ₩1,757 | -2.24% | 57.9만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,824 | ₩1,716 | ₩1,797 | +2.29% | 38.6만 |
|---|
| 2026.07.27 | ₩1,716 | ₩1,797 | ₩1,703 | ₩1,783 | +3.91% | 36.5만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,810 | ₩1,690 | ₩1,690 | -4.55% | 52.4만 |
|---|
| 2026.07.23 | ₩1,810 | ₩1,810 | ₩1,716 | ₩1,757 | -2.96% | 50.8만 |
|---|
| 2026.07.22 | ₩1,783 | ₩1,904 | ₩1,716 | ₩1,824 | +2.26% | 82.1만 |
|---|
| 2026.07.21 | ₩1,837 | ₩1,891 | ₩1,757 | ₩1,770 | -3.65% | 86.2만 |
|---|
| 2026.07.20 | ₩1,944 | ₩1,960 | ₩1,810 | ₩1,824 | -6.21% | 64.3만 |
|---|
| 2026.07.17 | ₩1,904 | ₩1,944 | ₩1,837 | ₩1,904 | 0.00% | 78.9만 |
|---|
| 2026.07.16 | ₩2,011 | ₩2,011 | ₩1,891 | ₩1,904 | -5.33% | 51.2만 |
|---|
| 2026.07.15 | ₩2,092 | ₩2,092 | ₩1,971 | ₩2,011 | -3.85% | 44만 |
|---|
| 2026.07.14 | ₩2,052 | ₩2,112 | ₩2,052 | ₩2,078 | +1.31% | 31.5만 |
|---|
| 2026.07.13 | ₩2,145 | ₩2,152 | ₩1,998 | ₩2,038 | -5.00% | 52.9만 |
|---|
| 2026.07.10 | ₩2,159 | ₩2,159 | ₩2,072 | ₩2,145 | -0.62% | 28만 |
|---|
| 2026.07.09 | ₩2,132 | ₩2,132 | ₩2,092 | ₩2,105 | -1.26% | 33.7만 |
|---|
| 2026.07.08 | ₩2,052 | ₩2,119 | ₩2,011 | ₩2,105 | +2.61% | 46.9만 |
|---|
| 2026.07.07 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,105 | -2.48% | 49.3만 |
|---|
| 2026.07.06 | ₩2,159 | ₩2,280 | ₩2,132 | ₩2,159 | 0.00% | 138.7만 |
|---|
| 2026.07.02 | ₩2,078 | ₩2,186 | ₩2,058 | ₩2,159 | +3.87% | 122.2만 |
|---|
| 2026.07.01 | ₩2,011 | ₩2,078 | ₩1,971 | ₩2,052 | +2.00% | 38.2만 |
|---|
| 2026.06.30 | ₩2,038 | ₩2,045 | ₩1,991 | ₩2,011 | -1.32% | 35.4만 |
|---|
| 2026.06.29 | ₩1,944 | ₩2,038 | ₩1,884 | ₩2,025 | +4.14% | 72.2만 |
|---|
| 2026.06.26 | ₩1,931 | ₩1,958 | ₩1,891 | ₩1,931 | 0.00% | 30.3만 |
|---|
| 2026.06.25 | ₩1,917 | ₩1,958 | ₩1,871 | ₩1,944 | +1.40% | 73.8만 |
|---|
| 2026.06.24 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,917 | +0.70% | 142.2만 |
|---|
| 2026.06.23 | ₩1,944 | ₩1,998 | ₩1,924 | ₩1,958 | +0.69% | 41.2만 |
|---|
| 2026.06.22 | ₩2,105 | ₩2,105 | ₩1,971 | ₩2,025 | -3.82% | 65.2만 |
|---|
| 2026.06.18 | ₩2,119 | ₩2,132 | ₩2,058 | ₩2,119 | 0.00% | 72.3만 |
|---|
| 2026.06.17 | ₩2,119 | ₩2,192 | ₩2,092 | ₩2,105 | -0.63% | 66.8만 |
|---|
| 2026.06.16 | ₩2,119 | ₩2,145 | ₩2,052 | ₩2,105 | -0.63% | 79.7만 |
|---|
| 2026.06.15 | ₩2,119 | ₩2,186 | ₩2,105 | ₩2,132 | +0.63% | 68.1만 |
|---|
| 2026.06.12 | ₩2,025 | ₩2,072 | ₩1,985 | ₩2,065 | +1.99% | 65.6만 |
|---|
| 2026.06.11 | ₩1,850 | ₩2,038 | ₩1,840 | ₩2,038 | +10.14% | 121.6만 |
|---|
| 2026.06.10 | ₩1,864 | ₩1,951 | ₩1,837 | ₩1,837 | -1.44% | 110.3만 |
|---|
| 2026.06.09 | ₩2,052 | ₩2,065 | ₩1,837 | ₩1,917 | -6.54% | 109.2만 |
|---|
| 2026.06.08 | ₩2,132 | ₩2,145 | ₩2,011 | ₩2,025 | -5.03% | 85.9만 |
|---|
| 2026.06.05 | ₩2,347 | ₩2,347 | ₩2,065 | ₩2,078 | -11.43% | 164.6만 |
|---|
| 2026.06.04 | ₩2,414 | ₩2,416 | ₩2,306 | ₩2,347 | -2.78% | 84만 |
|---|
| 2026.06.03 | ₩2,548 | ₩2,575 | ₩2,387 | ₩2,414 | -5.26% | 103.6만 |
|---|
| 2026.06.02 | ₩2,575 | ₩2,628 | ₩2,548 | ₩2,588 | +0.52% | 68.7만 |
|---|
| 2026.06.01 | ₩2,575 | ₩2,601 | ₩2,521 | ₩2,561 | -0.52% | 64.7만 |
|---|
| 2026.05.29 | ₩2,575 | ₩2,628 | ₩2,494 | ₩2,615 | +1.56% | 82.1만 |
|---|
| 2026.05.28 | ₩2,548 | ₩2,642 | ₩2,483 | ₩2,561 | +0.53% | 159.1만 |
|---|
| 2026.05.27 | ₩2,521 | ₩2,548 | ₩2,481 | ₩2,548 | +1.06% | 64.8만 |
|---|
| 2026.05.26 | ₩2,575 | ₩2,642 | ₩2,501 | ₩2,521 | -2.08% | 99만 |
|---|
| 2026.05.22 | ₩2,682 | ₩2,776 | ₩2,461 | ₩2,575 | -4.00% | 345.4만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,735 | ₩2,635 | ₩2,642 | -1.50% | 210.9만 |
|---|
| 2026.05.20 | ₩2,695 | ₩2,722 | ₩2,528 | ₩2,642 | -1.99% | 182.9만 |
|---|
| 2026.05.19 | ₩2,507 | ₩2,668 | ₩2,420 | ₩2,494 | -0.53% | 189.9만 |
|---|
| 2026.05.18 | ₩2,534 | ₩2,561 | ₩2,447 | ₩2,507 | -1.06% | 59.6만 |
|---|
| 2026.05.15 | ₩2,400 | ₩2,595 | ₩2,400 | ₩2,575 | +7.26% | 129.1만 |
|---|
| 2026.05.14 | ₩2,722 | ₩2,722 | ₩2,494 | ₩2,507 | -7.88% | 108.6만 |
|---|
| 2026.05.13 | ₩2,695 | ₩2,695 | ₩2,548 | ₩2,601 | -3.48% | 93.8만 |
|---|
| 2026.05.12 | ₩2,722 | ₩2,722 | ₩2,588 | ₩2,628 | -3.45% | 133.7만 |
|---|
| 2026.05.11 | ₩2,749 | ₩2,829 | ₩2,729 | ₩2,735 | -0.49% | 89.4만 |
|---|
| 2026.05.08 | ₩2,816 | ₩2,816 | ₩2,709 | ₩2,735 | -2.86% | 84.1만 |
|---|
| 2026.05.07 | ₩2,923 | ₩2,950 | ₩2,762 | ₩2,762 | -5.50% | 80.3만 |
|---|
| 2026.05.06 | ₩2,762 | ₩2,923 | ₩2,749 | ₩2,883 | +4.37% | 106.4만 |
|---|
| 2026.05.05 | ₩2,829 | ₩2,856 | ₩2,722 | ₩2,722 | -3.79% | 78만 |
|---|
| 2026.05.04 | ₩2,843 | ₩2,891 | ₩2,762 | ₩2,762 | -2.83% | 106.4만 |
|---|
| 2026.05.01 | ₩2,990 | ₩3,004 | ₩2,843 | ₩2,843 | -4.93% | 103.4만 |
|---|
| 2026.04.30 | ₩2,883 | ₩3,004 | ₩2,856 | ₩2,963 | +2.79% | 141.9만 |
|---|
| 2026.04.29 | ₩2,896 | ₩2,896 | ₩2,802 | ₩2,843 | -1.85% | 58.1만 |
|---|
| 2026.04.28 | ₩2,843 | ₩2,923 | ₩2,816 | ₩2,896 | +1.89% | 41.2만 |
|---|
| 2026.04.27 | ₩2,776 | ₩2,943 | ₩2,749 | ₩2,937 | +5.80% | 62.6만 |
|---|
| 2026.04.24 | ₩2,883 | ₩2,883 | ₩2,762 | ₩2,776 | -3.72% | 53.3만 |
|---|
| 2026.04.23 | ₩2,870 | ₩2,910 | ₩2,789 | ₩2,856 | -0.47% | 67.4만 |
|---|
| 2026.04.22 | ₩2,883 | ₩2,977 | ₩2,856 | ₩2,910 | +0.93% | 92.2만 |
|---|
| 2026.04.21 | ₩2,923 | ₩2,963 | ₩2,776 | ₩2,789 | -4.59% | 136만 |
|---|
| 2026.04.20 | ₩2,896 | ₩2,937 | ₩2,829 | ₩2,896 | 0.00% | 128.7만 |
|---|
| 2026.04.17 | ₩2,950 | ₩3,030 | ₩2,903 | ₩2,923 | -0.91% | 186.1만 |
|---|
| 2026.04.16 | ₩2,682 | ₩2,910 | ₩2,608 | ₩2,896 | +8.00% | 155.1만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,635 | ₩2,534 | ₩2,615 | +1.56% | 157.9만 |
|---|
| 2026.04.14 | ₩2,427 | ₩2,601 | ₩2,415 | ₩2,507 | +3.31% | 304.1만 |
|---|
| 2026.04.13 | ₩2,481 | ₩2,494 | ₩2,373 | ₩2,414 | -2.70% | 236.3만 |
|---|
| 2026.04.10 | ₩3,030 | ₩3,084 | ₩2,440 | ₩2,454 | -19.03% | 884만 |
|---|
| 2026.04.09 | ₩3,044 | ₩3,272 | ₩3,017 | ₩3,151 | +3.52% | 105.7만 |
|---|
| 2026.04.08 | ₩3,084 | ₩3,218 | ₩2,977 | ₩3,057 | -0.87% | 37.9만 |
|---|
| 2026.04.07 | ₩3,004 | ₩3,004 | ₩2,876 | ₩2,910 | -3.12% | 44.7만 |
|---|
| 2026.04.06 | ₩3,111 | ₩3,138 | ₩2,997 | ₩3,030 | -2.59% | 57.4만 |
|---|
| 2026.04.02 | ₩3,030 | ₩3,189 | ₩2,950 | ₩3,124 | +3.10% | 46.4만 |
|---|
| 2026.04.01 | ₩3,030 | ₩3,240 | ₩3,017 | ₩3,165 | +4.42% | 84만 |
|---|
| 2026.03.31 | ₩2,843 | ₩3,051 | ₩2,776 | ₩3,004 | +5.66% | 96.6만 |
|---|
| 2026.03.30 | ₩2,923 | ₩2,933 | ₩2,735 | ₩2,776 | -5.05% | 56.9만 |
|---|
| 2026.03.27 | ₩2,870 | ₩2,937 | ₩2,829 | ₩2,856 | -0.47% | 44.7만 |
|---|
| 2026.03.26 | ₩2,896 | ₩3,044 | ₩2,863 | ₩2,870 | -0.93% | 59.4만 |
|---|
| 2026.03.25 | ₩2,937 | ₩3,004 | ₩2,896 | ₩2,937 | 0.00% | 64.4만 |
|---|
| 2026.03.24 | ₩2,843 | ₩2,910 | ₩2,816 | ₩2,870 | +0.94% | 44만 |
|---|
| 2026.03.23 | ₩2,776 | ₩2,923 | ₩2,765 | ₩2,896 | +4.35% | 69.6만 |
|---|
| 2026.03.20 | ₩2,923 | ₩2,950 | ₩2,709 | ₩2,709 | -7.34% | 90.8만 |
|---|
| 2026.03.19 | ₩2,856 | ₩2,990 | ₩2,749 | ₩2,923 | +2.35% | 90만 |
|---|
| 2026.03.18 | ₩3,165 | ₩3,211 | ₩2,963 | ₩3,004 | -5.08% | 78.8만 |
|---|
| 2026.03.17 | ₩2,990 | ₩3,185 | ₩2,870 | ₩3,151 | +5.38% | 103.8만 |
|---|
| 2026.03.16 | ₩2,950 | ₩2,990 | ₩2,836 | ₩2,950 | 0.00% | 62.5만 |
|---|
| 2026.03.13 | ₩2,977 | ₩3,010 | ₩2,863 | ₩2,910 | -2.25% | 89.4만 |
|---|
| 2026.03.12 | ₩3,030 | ₩3,077 | ₩2,903 | ₩2,977 | -1.77% | 128만 |
|---|
| 2026.03.11 | ₩3,044 | ₩3,057 | ₩2,937 | ₩3,057 | +0.44% | 54.8만 |
|---|
| 2026.03.10 | ₩2,950 | ₩3,151 | ₩2,883 | ₩3,057 | +3.64% | 118만 |
|---|
| 2026.03.09 | ₩2,802 | ₩2,916 | ₩2,749 | ₩2,883 | +2.87% | 50.9만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,963 | ₩2,836 | ₩2,870 | -0.47% | 63.9만 |
|---|
| 2026.03.05 | ₩3,017 | ₩3,057 | ₩2,883 | ₩2,950 | -2.22% | 65.2만 |
|---|
| 2026.03.04 | ₩3,017 | ₩3,091 | ₩2,943 | ₩3,004 | -0.44% | 54.5만 |
|---|
| 2026.03.03 | ₩3,017 | ₩3,030 | ₩2,870 | ₩2,977 | -1.33% | 119.2만 |
|---|
| 2026.03.02 | ₩3,017 | ₩3,174 | ₩2,896 | ₩3,151 | +4.44% | 107.8만 |
|---|
| 2026.02.27 | ₩3,205 | ₩3,218 | ₩2,925 | ₩3,030 | -5.44% | 124만 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,265 | ₩3,044 | ₩3,218 | +1.69% | 77만 |
|---|
| 2026.02.25 | ₩3,017 | ₩3,232 | ₩2,896 | ₩3,165 | +4.89% | 70.4만 |
|---|
| 2026.02.24 | ₩2,856 | ₩3,111 | ₩2,789 | ₩3,030 | +6.10% | 73.2만 |
|---|
| 2026.02.23 | ₩2,870 | ₩2,925 | ₩2,816 | ₩2,896 | +0.93% | 69.2만 |
|---|
| 2026.02.20 | ₩2,896 | ₩2,990 | ₩2,816 | ₩2,910 | +0.46% | 91.5만 |
|---|
| 2026.02.19 | ₩2,816 | ₩2,963 | ₩2,776 | ₩2,950 | +4.76% | 71.2만 |
|---|
| 2026.02.18 | ₩2,990 | ₩3,030 | ₩2,843 | ₩2,896 | -3.14% | 120.4만 |
|---|
| 2026.02.17 | ₩2,950 | ₩2,977 | ₩2,823 | ₩2,950 | 0.00% | 73.4만 |
|---|
| 2026.02.13 | ₩2,950 | ₩2,990 | ₩2,883 | ₩2,883 | -2.27% | 64.4만 |
|---|
| 2026.02.12 | ₩3,097 | ₩3,124 | ₩2,890 | ₩2,950 | -4.76% | 57만 |
|---|
| 2026.02.11 | ₩3,097 | ₩3,138 | ₩2,963 | ₩3,124 | +0.87% | 68.6만 |
|---|
| 2026.02.10 | ₩3,030 | ₩3,084 | ₩2,963 | ₩3,044 | +0.44% | 75만 |
|---|
| 2026.02.09 | ₩2,856 | ₩3,097 | ₩2,802 | ₩3,044 | +6.57% | 104.4만 |
|---|
| 2026.02.06 | ₩2,709 | ₩2,903 | ₩2,689 | ₩2,802 | +3.47% | 96.6만 |
|---|
| 2026.02.05 | ₩2,829 | ₩2,977 | ₩2,642 | ₩2,655 | -6.16% | 249.4만 |
|---|
| 2026.02.04 | ₩3,433 | ₩3,433 | ₩2,937 | ₩2,937 | -14.45% | 177.6만 |
|---|
| 2026.02.03 | ₩3,245 | ₩3,433 | ₩3,131 | ₩3,366 | +3.72% | 257.9만 |
|---|
| 2026.02.02 | ₩3,379 | ₩3,392 | ₩3,064 | ₩3,097 | -8.33% | 86만 |
|---|
| 2026.01.30 | ₩3,500 | ₩3,553 | ₩3,131 | ₩3,138 | -10.34% | 161.2만 |
|---|
| 2026.01.29 | ₩4,063 | ₩4,063 | ₩3,553 | ₩3,580 | -11.88% | 142.4만 |
|---|
| 2026.01.28 | ₩4,184 | ₩4,184 | ₩3,956 | ₩4,009 | -4.17% | 79.5만 |
|---|
| 2026.01.27 | ₩3,929 | ₩4,130 | ₩3,889 | ₩4,130 | +5.12% | 108.3만 |
|---|
| 2026.01.26 | ₩4,291 | ₩4,318 | ₩3,848 | ₩3,862 | -10.00% | 191.4만 |
|---|
| 2026.01.23 | ₩4,157 | ₩4,170 | ₩4,090 | ₩4,103 | -1.29% | 89.3만 |
|---|
| 2026.01.22 | ₩4,076 | ₩4,182 | ₩4,063 | ₩4,090 | +0.33% | 139만 |
|---|
| 2026.01.21 | ₩4,117 | ₩4,143 | ₩3,915 | ₩4,023 | -2.28% | 80.9만 |
|---|
| 2026.01.20 | ₩4,090 | ₩4,163 | ₩4,003 | ₩4,036 | -1.31% | 72.1만 |
|---|
| 2026.01.16 | ₩3,982 | ₩4,143 | ₩3,929 | ₩4,103 | +3.03% | 96.8만 |
|---|
| 2026.01.15 | ₩4,143 | ₩4,143 | ₩3,942 | ₩3,982 | -3.88% | 80.4만 |
|---|
| 2026.01.14 | ₩4,117 | ₩4,184 | ₩3,956 | ₩4,143 | +0.65% | 72.6만 |
|---|
| 2026.01.13 | ₩4,157 | ₩4,331 | ₩4,056 | ₩4,076 | -1.94% | 78.4만 |
|---|
| 2026.01.12 | ₩3,942 | ₩4,123 | ₩3,848 | ₩4,090 | +3.74% | 123.1만 |
|---|
| 2026.01.09 | ₩3,875 | ₩3,942 | ₩3,741 | ₩3,808 | -1.73% | 49.2만 |
|---|
| 2026.01.08 | ₩3,982 | ₩3,982 | ₩3,755 | ₩3,835 | -3.70% | 49.4만 |
|---|
| 2026.01.07 | ₩3,768 | ₩4,062 | ₩3,714 | ₩4,023 | +6.76% | 83.4만 |
|---|
| 2026.01.06 | ₩3,701 | ₩3,848 | ₩3,594 | ₩3,781 | +2.17% | 65.7만 |
|---|
| 2026.01.05 | ₩3,553 | ₩3,801 | ₩3,553 | ₩3,634 | +2.26% | 115만 |
|---|
| 2026.01.02 | ₩3,352 | ₩3,486 | ₩3,285 | ₩3,486 | +4.00% | 76.8만 |
|---|
| 2025.12.31 | ₩3,352 | ₩3,419 | ₩3,285 | ₩3,325 | -0.80% | 32.5만 |
|---|
| 2025.12.30 | ₩3,379 | ₩3,466 | ₩3,325 | ₩3,339 | -1.19% | 29.4만 |
|---|
| 2025.12.29 | ₩3,486 | ₩3,520 | ₩3,325 | ₩3,352 | -3.85% | 45만 |
|---|
| 2025.12.26 | ₩3,594 | ₩3,620 | ₩3,486 | ₩3,567 | -0.75% | 14.9만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,580 | ₩3,446 | ₩3,553 | +0.76% | 12.9만 |
|---|
| 2025.12.23 | ₩3,567 | ₩3,580 | ₩3,419 | ₩3,513 | -1.50% | 26.7만 |
|---|
| 2025.12.22 | ₩3,392 | ₩3,580 | ₩3,392 | ₩3,500 | +3.16% | 66.8만 |
|---|
| 2025.12.19 | ₩3,433 | ₩3,473 | ₩3,245 | ₩3,352 | -2.34% | 85.9만 |
|---|
| 2025.12.18 | ₩3,607 | ₩3,714 | ₩3,366 | ₩3,392 | -5.95% | 199.6만 |
|---|
| 2025.12.17 | ₩4,090 | ₩4,412 | ₩4,090 | ₩4,103 | +0.33% | 55.2만 |
|---|
| 2025.12.16 | ₩3,902 | ₩4,109 | ₩3,862 | ₩4,076 | +4.47% | 20만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,157 | ₩3,827 | ₩3,902 | -3.00% | 35.7만 |
|---|
| 2025.12.12 | ₩3,862 | ₩4,130 | ₩3,768 | ₩3,915 | +1.39% | 59만 |
|---|
| 2025.12.11 | ₩3,848 | ₩3,969 | ₩3,755 | ₩3,755 | -2.44% | 39만 |
|---|
| 2025.12.10 | ₩4,009 | ₩4,090 | ₩3,875 | ₩3,889 | -3.01% | 64.7만 |
|---|
| 2025.12.09 | ₩4,130 | ₩4,264 | ₩4,050 | ₩4,076 | -1.30% | 33.2만 |
|---|
| 2025.12.08 | ₩4,170 | ₩4,197 | ₩4,023 | ₩4,170 | 0.00% | 34.4만 |
|---|
| 2025.12.05 | ₩4,385 | ₩4,398 | ₩4,117 | ₩4,130 | -5.81% | 24.9만 |
|---|
| 2025.12.04 | ₩4,130 | ₩4,351 | ₩4,063 | ₩4,304 | +4.22% | 40.7만 |
|---|
| 2025.12.03 | ₩3,969 | ₩4,184 | ₩3,942 | ₩4,143 | +4.39% | 35.3만 |
|---|
| 2025.12.02 | ₩3,902 | ₩3,982 | ₩3,795 | ₩3,929 | +0.69% | 37.4만 |
|---|
| 2025.12.01 | ₩3,969 | ₩3,996 | ₩3,781 | ₩3,929 | -1.01% | 38.1만 |
|---|
| 2025.11.28 | ₩3,741 | ₩4,009 | ₩3,714 | ₩3,956 | +5.73% | 36.8만 |
|---|
| 2025.11.26 | ₩3,567 | ₩3,748 | ₩3,540 | ₩3,701 | +3.76% | 40.8만 |
|---|
| 2025.11.25 | ₩3,325 | ₩3,573 | ₩3,312 | ₩3,513 | +5.65% | 41.4만 |
|---|
| 2025.11.24 | ₩3,352 | ₩3,419 | ₩3,312 | ₩3,339 | -0.40% | 66.9만 |
|---|
| 2025.11.21 | ₩3,392 | ₩3,419 | ₩3,258 | ₩3,366 | -0.79% | 55.5만 |
|---|
| 2025.11.20 | ₩3,527 | ₩3,687 | ₩3,419 | ₩3,433 | -2.66% | 44.9만 |
|---|
| 2025.11.19 | ₩3,567 | ₩3,795 | ₩3,500 | ₩3,527 | -1.13% | 38.8만 |
|---|
| 2025.11.18 | ₩3,553 | ₩3,728 | ₩3,486 | ₩3,567 | +0.38% | 35.4만 |
|---|
| 2025.11.17 | ₩3,835 | ₩3,886 | ₩3,513 | ₩3,634 | -5.24% | 77.3만 |
|---|
| 2025.11.14 | ₩4,036 | ₩4,331 | ₩3,895 | ₩3,929 | -2.66% | 119.4만 |
|---|
| 2025.11.13 | ₩4,599 | ₩4,814 | ₩3,936 | ₩3,969 | -13.70% | 153만 |
|---|
| 2025.11.12 | ₩3,942 | ₩4,304 | ₩3,889 | ₩4,197 | +6.46% | 145.4만 |
|---|
| 2025.11.11 | ₩3,902 | ₩3,956 | ₩3,674 | ₩3,741 | -4.12% | 22.4만 |
|---|
| 2025.11.10 | ₩3,701 | ₩3,887 | ₩3,674 | ₩3,795 | +2.54% | 77.3만 |
|---|
| 2025.11.07 | ₩3,366 | ₩3,500 | ₩3,205 | ₩3,473 | +3.19% | 49.8만 |
|---|
| 2025.11.06 | ₩3,392 | ₩3,647 | ₩3,379 | ₩3,500 | +3.16% | 56.6만 |
|---|
| 2025.11.05 | ₩3,379 | ₩3,500 | ₩3,258 | ₩3,352 | -0.79% | 43.3만 |
|---|
| 2025.11.04 | ₩3,165 | ₩3,527 | ₩3,084 | ₩3,272 | +3.39% | 59.1만 |
|---|
| 2025.11.03 | ₩4,318 | ₩4,336 | ₩3,285 | ₩3,285 | -23.91% | 177만 |
|---|
| 2025.10.31 | ₩4,304 | ₩4,827 | ₩3,795 | ₩4,050 | -5.92% | 263.2만 |
|---|
| 2025.10.30 | ₩3,808 | ₩4,063 | ₩3,687 | ₩3,929 | +3.17% | 52.8만 |
|---|
| 2025.10.29 | ₩3,728 | ₩3,942 | ₩3,701 | ₩3,781 | +1.44% | 52.6만 |
|---|
| 2025.10.28 | ₩3,620 | ₩3,781 | ₩3,527 | ₩3,634 | +0.37% | 40.5만 |
|---|
| 2025.10.27 | ₩3,848 | ₩3,901 | ₩3,594 | ₩3,687 | -4.18% | 60.2만 |
|---|
| 2025.10.24 | ₩3,915 | ₩4,090 | ₩3,795 | ₩3,942 | +0.68% | 59.4만 |
|---|
| 2025.10.23 | ₩3,781 | ₩4,117 | ₩3,781 | ₩3,915 | +3.55% | 41.4만 |
|---|
| 2025.10.22 | ₩3,889 | ₩4,130 | ₩3,661 | ₩3,781 | -2.76% | 89.9만 |
|---|
| 2025.10.21 | ₩4,170 | ₩4,184 | ₩3,929 | ₩3,982 | -4.50% | 54.3만 |
|---|
| 2025.10.20 | ₩4,707 | ₩4,774 | ₩4,050 | ₩4,318 | -8.26% | 107.5만 |
|---|
| 2025.10.17 | ₩4,130 | ₩4,881 | ₩3,835 | ₩4,559 | +10.39% | 304.7만 |
|---|
| 2025.10.16 | ₩5,297 | ₩5,411 | ₩4,385 | ₩4,398 | -16.96% | 181.5만 |
|---|
| 2025.10.15 | ₩6,342 | ₩6,369 | ₩4,854 | ₩5,243 | -17.34% | 305.6만 |
|---|
| 2025.10.14 | ₩7,442 | ₩8,126 | ₩5,967 | ₩6,289 | -15.50% | 609.8만 |
|---|
| 2025.10.13 | ₩4,760 | ₩7,710 | ₩4,693 | ₩6,798 | +42.82% | 818.5만 |
|---|
| 2025.10.10 | ₩5,149 | ₩5,301 | ₩4,210 | ₩4,479 | -13.02% | 171.2만 |
|---|