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 | ₩1,459 | ₩1,459 | ₩1,378 | ₩1,405 | -3.67% | 39.9만 |
| 2026.10.08 | ₩1,432 | ₩1,445 | ₩1,405 | ₩1,432 | 0.00% | 26.6만 |
| 2026.10.07 | ₩1,526 | ₩1,539 | ₩1,419 | ₩1,445 | -5.26% | 167.6만 |
| 2026.10.06 | ₩1,539 | ₩1,579 | ₩1,526 | ₩1,539 | 0.00% | 70.3만 |
| 2026.10.05 | ₩1,593 | ₩1,613 | ₩1,526 | ₩1,526 | -4.20% | 89.5만 |
| 2026.10.02 | ₩1,606 | ₩1,619 | ₩1,532 | ₩1,579 | -1.67% | 44.2만 |
| 2026.10.01 | ₩1,593 | ₩1,606 | ₩1,552 | ₩1,566 | -1.68% | 51.9만 |
| 2026.09.30 | ₩1,579 | ₩1,633 | ₩1,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,606 |
| +1.69% |
| 58.4만 |
| 2026.09.29 | ₩1,686 | ₩1,686 | ₩1,559 | ₩1,566 | -7.14% | 73.3만 |
|---|
| 2026.09.28 | ₩1,740 | ₩1,753 | ₩1,673 | ₩1,673 | -3.85% | 60.6만 |
|---|
| 2026.09.25 | ₩1,807 | ₩1,819 | ₩1,766 | ₩1,766 | -2.22% | 15.2만 |
|---|
| 2026.09.24 | ₩1,807 | ₩1,807 | ₩1,753 | ₩1,807 | 0.00% | 14.3만 |
|---|
| 2026.09.23 | ₩1,860 | ₩1,887 | ₩1,807 | ₩1,807 | -2.88% | 24.6만 |
|---|
| 2026.09.22 | ₩1,874 | ₩1,911 | ₩1,847 | ₩1,887 | +0.71% | 24.9만 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,887 | ₩1,833 | ₩1,860 | +0.72% | 22.4만 |
|---|
| 2026.09.18 | ₩1,847 | ₩1,860 | ₩1,820 | ₩1,860 | +0.72% | 30.3만 |
|---|
| 2026.09.17 | ₩1,766 | ₩1,887 | ₩1,766 | ₩1,833 | +3.79% | 44.3만 |
|---|
| 2026.09.16 | ₩1,807 | ₩1,813 | ₩1,756 | ₩1,793 | -0.74% | 31.8만 |
|---|
| 2026.09.15 | ₩1,807 | ₩1,820 | ₩1,753 | ₩1,807 | 0.00% | 25.2만 |
|---|
| 2026.09.14 | ₩1,807 | ₩1,820 | ₩1,753 | ₩1,807 | 0.00% | 30.3만 |
|---|
| 2026.09.11 | ₩1,820 | ₩1,827 | ₩1,793 | ₩1,807 | -0.74% | 39.1만 |
|---|
| 2026.09.10 | ₩1,833 | ₩1,833 | ₩1,780 | ₩1,807 | -1.46% | 29.7만 |
|---|
| 2026.09.09 | ₩1,847 | ₩1,887 | ₩1,833 | ₩1,833 | -0.72% | 27.3만 |
|---|
| 2026.09.08 | ₩1,874 | ₩1,940 | ₩1,840 | ₩1,847 | -1.43% | 53.3만 |
|---|
| 2026.09.04 | ₩1,847 | ₩1,900 | ₩1,833 | ₩1,874 | +1.45% | 59.8만 |
|---|
| 2026.09.03 | ₩1,860 | ₩1,914 | ₩1,820 | ₩1,847 | -0.72% | 59만 |
|---|
| 2026.09.02 | ₩1,887 | ₩1,934 | ₩1,880 | ₩1,914 | +1.42% | 66.6만 |
|---|
| 2026.09.01 | ₩1,940 | ₩1,947 | ₩1,874 | ₩1,887 | -2.76% | 35.3만 |
|---|
| 2026.08.31 | ₩1,940 | ₩1,967 | ₩1,914 | ₩1,967 | +1.38% | 20.1만 |
|---|
| 2026.08.28 | ₩2,034 | ₩2,034 | ₩1,916 | ₩1,927 | -5.26% | 30.9만 |
|---|
| 2026.08.27 | ₩1,981 | ₩2,034 | ₩1,947 | ₩2,021 | +2.03% | 45.3만 |
|---|
| 2026.08.26 | ₩1,981 | ₩2,001 | ₩1,928 | ₩1,981 | 0.00% | 47만 |
|---|
| 2026.08.25 | ₩1,927 | ₩1,981 | ₩1,920 | ₩1,981 | +2.78% | 25.5만 |
|---|
| 2026.08.24 | ₩2,007 | ₩2,011 | ₩1,900 | ₩1,940 | -3.33% | 40.3만 |
|---|
| 2026.08.21 | ₩1,874 | ₩2,014 | ₩1,867 | ₩2,007 | +7.14% | 61.4만 |
|---|
| 2026.08.20 | ₩1,900 | ₩1,900 | ₩1,820 | ₩1,847 | -2.82% | 37.6만 |
|---|
| 2026.08.19 | ₩1,874 | ₩1,914 | ₩1,860 | ₩1,900 | +1.43% | 29.8만 |
|---|
| 2026.08.18 | ₩1,940 | ₩1,940 | ₩1,833 | ₩1,833 | -5.52% | 28.1만 |
|---|
| 2026.08.17 | ₩1,967 | ₩1,999 | ₩1,914 | ₩1,954 | -0.68% | 25.9만 |
|---|
| 2026.08.14 | ₩2,007 | ₩2,007 | ₩1,940 | ₩1,967 | -2.00% | 19.2만 |
|---|
| 2026.08.13 | ₩1,954 | ₩2,007 | ₩1,914 | ₩2,007 | +2.74% | 32.5만 |
|---|
| 2026.08.12 | ₩1,914 | ₩1,940 | ₩1,894 | ₩1,914 | 0.00% | 30.6만 |
|---|
| 2026.08.11 | ₩1,914 | ₩1,940 | ₩1,867 | ₩1,887 | -1.40% | 20.2만 |
|---|
| 2026.08.10 | ₩1,847 | ₩1,934 | ₩1,833 | ₩1,914 | +3.62% | 46.7만 |
|---|
| 2026.08.07 | ₩1,820 | ₩1,900 | ₩1,793 | ₩1,847 | +1.47% | 93.3만 |
|---|
| 2026.08.06 | ₩1,833 | ₩1,874 | ₩1,740 | ₩1,766 | -3.65% | 37.7만 |
|---|
| 2026.08.05 | ₩1,927 | ₩1,927 | ₩1,820 | ₩1,820 | -5.56% | 38.5만 |
|---|
| 2026.08.04 | ₩1,766 | ₩1,847 | ₩1,766 | ₩1,820 | +3.03% | 42.1만 |
|---|
| 2026.08.03 | ₩1,740 | ₩1,793 | ₩1,720 | ₩1,766 | +1.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,753 | ₩1,793 | ₩1,713 | ₩1,740 | -0.76% | 28.8만 |
|---|
| 2026.07.30 | ₩1,793 | ₩1,813 | ₩1,746 | ₩1,766 | -1.49% | 33.5만 |
|---|
| 2026.07.29 | ₩1,793 | ₩1,851 | ₩1,726 | ₩1,753 | -2.24% | 57.9만 |
|---|
| 2026.07.28 | ₩1,753 | ₩1,820 | ₩1,713 | ₩1,793 | +2.29% | 38.6만 |
|---|
| 2026.07.27 | ₩1,713 | ₩1,793 | ₩1,700 | ₩1,780 | +3.91% | 36.5만 |
|---|
| 2026.07.24 | ₩1,766 | ₩1,807 | ₩1,686 | ₩1,686 | -4.55% | 52.4만 |
|---|
| 2026.07.23 | ₩1,807 | ₩1,807 | ₩1,713 | ₩1,753 | -2.96% | 50.8만 |
|---|
| 2026.07.22 | ₩1,780 | ₩1,900 | ₩1,713 | ₩1,820 | +2.26% | 82.1만 |
|---|
| 2026.07.21 | ₩1,833 | ₩1,887 | ₩1,753 | ₩1,766 | -3.65% | 86.2만 |
|---|
| 2026.07.20 | ₩1,940 | ₩1,957 | ₩1,807 | ₩1,820 | -6.21% | 64.3만 |
|---|
| 2026.07.17 | ₩1,900 | ₩1,940 | ₩1,833 | ₩1,900 | 0.00% | 78.9만 |
|---|
| 2026.07.16 | ₩2,007 | ₩2,007 | ₩1,887 | ₩1,900 | -5.33% | 51.2만 |
|---|
| 2026.07.15 | ₩2,088 | ₩2,088 | ₩1,967 | ₩2,007 | -3.85% | 44만 |
|---|
| 2026.07.14 | ₩2,048 | ₩2,108 | ₩2,048 | ₩2,074 | +1.31% | 31.5만 |
|---|
| 2026.07.13 | ₩2,141 | ₩2,148 | ₩1,994 | ₩2,034 | -5.00% | 52.9만 |
|---|
| 2026.07.10 | ₩2,155 | ₩2,155 | ₩2,068 | ₩2,141 | -0.62% | 28만 |
|---|
| 2026.07.09 | ₩2,128 | ₩2,128 | ₩2,088 | ₩2,101 | -1.26% | 33.7만 |
|---|
| 2026.07.08 | ₩2,048 | ₩2,114 | ₩2,007 | ₩2,101 | +2.61% | 46.9만 |
|---|
| 2026.07.07 | ₩2,155 | ₩2,155 | ₩2,021 | ₩2,101 | -2.48% | 49.3만 |
|---|
| 2026.07.06 | ₩2,155 | ₩2,275 | ₩2,128 | ₩2,155 | 0.00% | 138.7만 |
|---|
| 2026.07.02 | ₩2,074 | ₩2,181 | ₩2,054 | ₩2,155 | +3.87% | 122.2만 |
|---|
| 2026.07.01 | ₩2,007 | ₩2,074 | ₩1,967 | ₩2,048 | +2.00% | 38.2만 |
|---|
| 2026.06.30 | ₩2,034 | ₩2,041 | ₩1,987 | ₩2,007 | -1.32% | 35.4만 |
|---|
| 2026.06.29 | ₩1,940 | ₩2,034 | ₩1,880 | ₩2,021 | +4.14% | 72.2만 |
|---|
| 2026.06.26 | ₩1,927 | ₩1,954 | ₩1,887 | ₩1,927 | 0.00% | 30.3만 |
|---|
| 2026.06.25 | ₩1,914 | ₩1,954 | ₩1,867 | ₩1,940 | +1.40% | 73.8만 |
|---|
| 2026.06.24 | ₩1,900 | ₩1,967 | ₩1,860 | ₩1,914 | +0.70% | 142.2만 |
|---|
| 2026.06.23 | ₩1,940 | ₩1,994 | ₩1,920 | ₩1,954 | +0.69% | 41.2만 |
|---|
| 2026.06.22 | ₩2,101 | ₩2,101 | ₩1,967 | ₩2,021 | -3.82% | 65.2만 |
|---|
| 2026.06.18 | ₩2,114 | ₩2,128 | ₩2,054 | ₩2,114 | 0.00% | 72.3만 |
|---|
| 2026.06.17 | ₩2,114 | ₩2,188 | ₩2,088 | ₩2,101 | -0.63% | 66.8만 |
|---|
| 2026.06.16 | ₩2,114 | ₩2,141 | ₩2,048 | ₩2,101 | -0.63% | 79.7만 |
|---|
| 2026.06.15 | ₩2,114 | ₩2,181 | ₩2,101 | ₩2,128 | +0.63% | 68.1만 |
|---|
| 2026.06.12 | ₩2,021 | ₩2,068 | ₩1,981 | ₩2,061 | +1.99% | 65.6만 |
|---|
| 2026.06.11 | ₩1,847 | ₩2,034 | ₩1,836 | ₩2,034 | +10.14% | 121.6만 |
|---|
| 2026.06.10 | ₩1,860 | ₩1,947 | ₩1,833 | ₩1,833 | -1.44% | 110.3만 |
|---|
| 2026.06.09 | ₩2,048 | ₩2,061 | ₩1,833 | ₩1,914 | -6.54% | 109.2만 |
|---|
| 2026.06.08 | ₩2,128 | ₩2,141 | ₩2,007 | ₩2,021 | -5.03% | 85.9만 |
|---|
| 2026.06.05 | ₩2,342 | ₩2,342 | ₩2,061 | ₩2,074 | -11.43% | 164.6만 |
|---|
| 2026.06.04 | ₩2,409 | ₩2,412 | ₩2,302 | ₩2,342 | -2.78% | 84만 |
|---|
| 2026.06.03 | ₩2,543 | ₩2,569 | ₩2,382 | ₩2,409 | -5.26% | 103.6만 |
|---|
| 2026.06.02 | ₩2,569 | ₩2,623 | ₩2,543 | ₩2,583 | +0.52% | 68.7만 |
|---|
| 2026.06.01 | ₩2,569 | ₩2,596 | ₩2,516 | ₩2,556 | -0.52% | 64.7만 |
|---|
| 2026.05.29 | ₩2,569 | ₩2,623 | ₩2,489 | ₩2,610 | +1.56% | 82.1만 |
|---|
| 2026.05.28 | ₩2,543 | ₩2,636 | ₩2,478 | ₩2,556 | +0.53% | 159.1만 |
|---|
| 2026.05.27 | ₩2,516 | ₩2,543 | ₩2,476 | ₩2,543 | +1.06% | 64.8만 |
|---|
| 2026.05.26 | ₩2,569 | ₩2,636 | ₩2,496 | ₩2,516 | -2.08% | 99만 |
|---|
| 2026.05.22 | ₩2,676 | ₩2,770 | ₩2,456 | ₩2,569 | -4.00% | 345.4만 |
|---|
| 2026.05.21 | ₩2,676 | ₩2,730 | ₩2,630 | ₩2,636 | -1.50% | 210.9만 |
|---|
| 2026.05.20 | ₩2,690 | ₩2,717 | ₩2,523 | ₩2,636 | -1.99% | 182.9만 |
|---|
| 2026.05.19 | ₩2,503 | ₩2,663 | ₩2,416 | ₩2,489 | -0.53% | 189.9만 |
|---|
| 2026.05.18 | ₩2,529 | ₩2,556 | ₩2,442 | ₩2,503 | -1.06% | 59.6만 |
|---|
| 2026.05.15 | ₩2,395 | ₩2,589 | ₩2,395 | ₩2,569 | +7.26% | 129.1만 |
|---|
| 2026.05.14 | ₩2,717 | ₩2,717 | ₩2,489 | ₩2,503 | -7.88% | 108.6만 |
|---|
| 2026.05.13 | ₩2,690 | ₩2,690 | ₩2,543 | ₩2,596 | -3.48% | 93.8만 |
|---|
| 2026.05.12 | ₩2,717 | ₩2,717 | ₩2,583 | ₩2,623 | -3.45% | 133.7만 |
|---|
| 2026.05.11 | ₩2,743 | ₩2,824 | ₩2,723 | ₩2,730 | -0.49% | 89.4만 |
|---|
| 2026.05.08 | ₩2,810 | ₩2,810 | ₩2,703 | ₩2,730 | -2.86% | 84.1만 |
|---|
| 2026.05.07 | ₩2,917 | ₩2,944 | ₩2,757 | ₩2,757 | -5.50% | 80.3만 |
|---|
| 2026.05.06 | ₩2,757 | ₩2,917 | ₩2,743 | ₩2,877 | +4.37% | 106.4만 |
|---|
| 2026.05.05 | ₩2,824 | ₩2,850 | ₩2,717 | ₩2,717 | -3.79% | 78만 |
|---|
| 2026.05.04 | ₩2,837 | ₩2,885 | ₩2,757 | ₩2,757 | -2.83% | 106.4만 |
|---|
| 2026.05.01 | ₩2,984 | ₩2,998 | ₩2,837 | ₩2,837 | -4.93% | 103.4만 |
|---|
| 2026.04.30 | ₩2,877 | ₩2,998 | ₩2,850 | ₩2,958 | +2.79% | 141.9만 |
|---|
| 2026.04.29 | ₩2,891 | ₩2,891 | ₩2,797 | ₩2,837 | -1.85% | 58.1만 |
|---|
| 2026.04.28 | ₩2,837 | ₩2,917 | ₩2,810 | ₩2,891 | +1.89% | 41.2만 |
|---|
| 2026.04.27 | ₩2,770 | ₩2,937 | ₩2,743 | ₩2,931 | +5.80% | 62.6만 |
|---|
| 2026.04.24 | ₩2,877 | ₩2,877 | ₩2,757 | ₩2,770 | -3.72% | 53.3만 |
|---|
| 2026.04.23 | ₩2,864 | ₩2,904 | ₩2,784 | ₩2,850 | -0.47% | 67.4만 |
|---|
| 2026.04.22 | ₩2,877 | ₩2,971 | ₩2,850 | ₩2,904 | +0.93% | 92.2만 |
|---|
| 2026.04.21 | ₩2,917 | ₩2,958 | ₩2,770 | ₩2,784 | -4.59% | 136만 |
|---|
| 2026.04.20 | ₩2,891 | ₩2,931 | ₩2,824 | ₩2,891 | 0.00% | 128.7만 |
|---|
| 2026.04.17 | ₩2,944 | ₩3,024 | ₩2,897 | ₩2,917 | -0.91% | 186.1만 |
|---|
| 2026.04.16 | ₩2,676 | ₩2,904 | ₩2,603 | ₩2,891 | +8.00% | 155.1만 |
|---|
| 2026.04.15 | ₩2,569 | ₩2,630 | ₩2,529 | ₩2,610 | +1.56% | 157.9만 |
|---|
| 2026.04.14 | ₩2,422 | ₩2,596 | ₩2,410 | ₩2,503 | +3.31% | 304.1만 |
|---|
| 2026.04.13 | ₩2,476 | ₩2,489 | ₩2,369 | ₩2,409 | -2.70% | 236.3만 |
|---|
| 2026.04.10 | ₩3,024 | ₩3,078 | ₩2,436 | ₩2,449 | -19.03% | 884만 |
|---|
| 2026.04.09 | ₩3,038 | ₩3,265 | ₩3,011 | ₩3,145 | +3.52% | 105.7만 |
|---|
| 2026.04.08 | ₩3,078 | ₩3,212 | ₩2,971 | ₩3,051 | -0.87% | 37.9만 |
|---|
| 2026.04.07 | ₩2,998 | ₩2,998 | ₩2,871 | ₩2,904 | -3.12% | 44.7만 |
|---|
| 2026.04.06 | ₩3,105 | ₩3,131 | ₩2,991 | ₩3,024 | -2.59% | 57.4만 |
|---|
| 2026.04.02 | ₩3,024 | ₩3,182 | ₩2,944 | ₩3,118 | +3.10% | 46.4만 |
|---|
| 2026.04.01 | ₩3,024 | ₩3,233 | ₩3,011 | ₩3,158 | +4.42% | 84만 |
|---|
| 2026.03.31 | ₩2,837 | ₩3,044 | ₩2,770 | ₩2,998 | +5.66% | 96.6만 |
|---|
| 2026.03.30 | ₩2,917 | ₩2,927 | ₩2,730 | ₩2,770 | -5.05% | 56.9만 |
|---|
| 2026.03.27 | ₩2,864 | ₩2,931 | ₩2,824 | ₩2,850 | -0.47% | 44.7만 |
|---|
| 2026.03.26 | ₩2,891 | ₩3,038 | ₩2,857 | ₩2,864 | -0.93% | 59.4만 |
|---|
| 2026.03.25 | ₩2,931 | ₩2,998 | ₩2,891 | ₩2,931 | 0.00% | 64.4만 |
|---|
| 2026.03.24 | ₩2,837 | ₩2,904 | ₩2,810 | ₩2,864 | +0.94% | 44만 |
|---|
| 2026.03.23 | ₩2,770 | ₩2,917 | ₩2,759 | ₩2,891 | +4.35% | 69.6만 |
|---|
| 2026.03.20 | ₩2,917 | ₩2,944 | ₩2,703 | ₩2,703 | -7.34% | 90.8만 |
|---|
| 2026.03.19 | ₩2,850 | ₩2,984 | ₩2,743 | ₩2,917 | +2.35% | 90만 |
|---|
| 2026.03.18 | ₩3,158 | ₩3,205 | ₩2,958 | ₩2,998 | -5.08% | 78.8만 |
|---|
| 2026.03.17 | ₩2,984 | ₩3,178 | ₩2,864 | ₩3,145 | +5.38% | 103.8만 |
|---|
| 2026.03.16 | ₩2,944 | ₩2,984 | ₩2,830 | ₩2,944 | 0.00% | 62.5만 |
|---|
| 2026.03.13 | ₩2,971 | ₩3,004 | ₩2,857 | ₩2,904 | -2.25% | 89.4만 |
|---|
| 2026.03.12 | ₩3,024 | ₩3,071 | ₩2,897 | ₩2,971 | -1.77% | 128만 |
|---|
| 2026.03.11 | ₩3,038 | ₩3,051 | ₩2,931 | ₩3,051 | +0.44% | 54.8만 |
|---|
| 2026.03.10 | ₩2,944 | ₩3,145 | ₩2,877 | ₩3,051 | +3.64% | 118만 |
|---|
| 2026.03.09 | ₩2,797 | ₩2,911 | ₩2,743 | ₩2,877 | +2.87% | 50.9만 |
|---|
| 2026.03.06 | ₩2,877 | ₩2,958 | ₩2,830 | ₩2,864 | -0.47% | 63.9만 |
|---|
| 2026.03.05 | ₩3,011 | ₩3,051 | ₩2,877 | ₩2,944 | -2.22% | 65.2만 |
|---|
| 2026.03.04 | ₩3,011 | ₩3,085 | ₩2,937 | ₩2,998 | -0.44% | 54.5만 |
|---|
| 2026.03.03 | ₩3,011 | ₩3,024 | ₩2,864 | ₩2,971 | -1.33% | 119.2만 |
|---|
| 2026.03.02 | ₩3,011 | ₩3,168 | ₩2,891 | ₩3,145 | +4.44% | 107.8만 |
|---|
| 2026.02.27 | ₩3,198 | ₩3,212 | ₩2,919 | ₩3,024 | -5.44% | 124만 |
|---|
| 2026.02.26 | ₩3,158 | ₩3,259 | ₩3,038 | ₩3,212 | +1.69% | 77만 |
|---|
| 2026.02.25 | ₩3,011 | ₩3,225 | ₩2,891 | ₩3,158 | +4.89% | 70.4만 |
|---|
| 2026.02.24 | ₩2,850 | ₩3,105 | ₩2,784 | ₩3,024 | +6.10% | 73.2만 |
|---|
| 2026.02.23 | ₩2,864 | ₩2,919 | ₩2,810 | ₩2,891 | +0.93% | 69.2만 |
|---|
| 2026.02.20 | ₩2,891 | ₩2,984 | ₩2,810 | ₩2,904 | +0.46% | 91.5만 |
|---|
| 2026.02.19 | ₩2,810 | ₩2,958 | ₩2,770 | ₩2,944 | +4.76% | 71.2만 |
|---|
| 2026.02.18 | ₩2,984 | ₩3,024 | ₩2,837 | ₩2,891 | -3.14% | 120.4만 |
|---|
| 2026.02.17 | ₩2,944 | ₩2,971 | ₩2,817 | ₩2,944 | 0.00% | 73.4만 |
|---|
| 2026.02.13 | ₩2,944 | ₩2,984 | ₩2,877 | ₩2,877 | -2.27% | 64.4만 |
|---|
| 2026.02.12 | ₩3,091 | ₩3,118 | ₩2,884 | ₩2,944 | -4.76% | 57만 |
|---|
| 2026.02.11 | ₩3,091 | ₩3,131 | ₩2,958 | ₩3,118 | +0.87% | 68.6만 |
|---|
| 2026.02.10 | ₩3,024 | ₩3,078 | ₩2,958 | ₩3,038 | +0.44% | 75만 |
|---|
| 2026.02.09 | ₩2,850 | ₩3,091 | ₩2,797 | ₩3,038 | +6.57% | 104.4만 |
|---|
| 2026.02.06 | ₩2,703 | ₩2,897 | ₩2,683 | ₩2,797 | +3.47% | 96.6만 |
|---|
| 2026.02.05 | ₩2,824 | ₩2,971 | ₩2,636 | ₩2,650 | -6.16% | 249.4만 |
|---|
| 2026.02.04 | ₩3,426 | ₩3,426 | ₩2,931 | ₩2,931 | -14.45% | 177.6만 |
|---|
| 2026.02.03 | ₩3,239 | ₩3,426 | ₩3,125 | ₩3,359 | +3.72% | 257.9만 |
|---|
| 2026.02.02 | ₩3,372 | ₩3,386 | ₩3,058 | ₩3,091 | -8.33% | 86만 |
|---|
| 2026.01.30 | ₩3,493 | ₩3,546 | ₩3,125 | ₩3,131 | -10.34% | 161.2만 |
|---|
| 2026.01.29 | ₩4,055 | ₩4,055 | ₩3,546 | ₩3,573 | -11.88% | 142.4만 |
|---|
| 2026.01.28 | ₩4,175 | ₩4,175 | ₩3,948 | ₩4,001 | -4.17% | 79.5만 |
|---|
| 2026.01.27 | ₩3,921 | ₩4,122 | ₩3,881 | ₩4,122 | +5.12% | 108.3만 |
|---|
| 2026.01.26 | ₩4,282 | ₩4,309 | ₩3,841 | ₩3,854 | -10.00% | 191.4만 |
|---|
| 2026.01.23 | ₩4,149 | ₩4,162 | ₩4,082 | ₩4,095 | -1.29% | 89.3만 |
|---|
| 2026.01.22 | ₩4,068 | ₩4,174 | ₩4,055 | ₩4,082 | +0.33% | 139만 |
|---|
| 2026.01.21 | ₩4,108 | ₩4,135 | ₩3,908 | ₩4,015 | -2.28% | 80.9만 |
|---|
| 2026.01.20 | ₩4,082 | ₩4,155 | ₩3,995 | ₩4,028 | -1.31% | 72.1만 |
|---|
| 2026.01.16 | ₩3,975 | ₩4,135 | ₩3,921 | ₩4,095 | +3.03% | 96.8만 |
|---|
| 2026.01.15 | ₩4,135 | ₩4,135 | ₩3,934 | ₩3,975 | -3.88% | 80.4만 |
|---|
| 2026.01.14 | ₩4,108 | ₩4,175 | ₩3,948 | ₩4,135 | +0.65% | 72.6만 |
|---|
| 2026.01.13 | ₩4,149 | ₩4,323 | ₩4,048 | ₩4,068 | -1.94% | 78.4만 |
|---|
| 2026.01.12 | ₩3,934 | ₩4,115 | ₩3,841 | ₩4,082 | +3.74% | 123.1만 |
|---|
| 2026.01.09 | ₩3,868 | ₩3,934 | ₩3,734 | ₩3,801 | -1.73% | 49.2만 |
|---|
| 2026.01.08 | ₩3,975 | ₩3,975 | ₩3,747 | ₩3,827 | -3.70% | 49.4만 |
|---|
| 2026.01.07 | ₩3,760 | ₩4,054 | ₩3,707 | ₩4,015 | +6.76% | 83.4만 |
|---|
| 2026.01.06 | ₩3,694 | ₩3,841 | ₩3,586 | ₩3,774 | +2.17% | 65.7만 |
|---|
| 2026.01.05 | ₩3,546 | ₩3,794 | ₩3,546 | ₩3,627 | +2.26% | 115만 |
|---|
| 2026.01.02 | ₩3,346 | ₩3,479 | ₩3,279 | ₩3,479 | +4.00% | 76.8만 |
|---|
| 2025.12.31 | ₩3,346 | ₩3,413 | ₩3,279 | ₩3,319 | -0.80% | 32.5만 |
|---|
| 2025.12.30 | ₩3,372 | ₩3,459 | ₩3,319 | ₩3,332 | -1.19% | 29.4만 |
|---|
| 2025.12.29 | ₩3,479 | ₩3,513 | ₩3,319 | ₩3,346 | -3.85% | 45만 |
|---|
| 2025.12.26 | ₩3,586 | ₩3,613 | ₩3,479 | ₩3,560 | -0.75% | 14.9만 |
|---|
| 2025.12.24 | ₩3,520 | ₩3,573 | ₩3,439 | ₩3,546 | +0.76% | 12.9만 |
|---|
| 2025.12.23 | ₩3,560 | ₩3,573 | ₩3,413 | ₩3,506 | -1.50% | 26.7만 |
|---|
| 2025.12.22 | ₩3,386 | ₩3,573 | ₩3,386 | ₩3,493 | +3.16% | 66.8만 |
|---|
| 2025.12.19 | ₩3,426 | ₩3,466 | ₩3,239 | ₩3,346 | -2.34% | 85.9만 |
|---|
| 2025.12.18 | ₩3,600 | ₩3,707 | ₩3,359 | ₩3,386 | -5.95% | 199.6만 |
|---|
| 2025.12.17 | ₩4,082 | ₩4,403 | ₩4,082 | ₩4,095 | +0.33% | 55.2만 |
|---|
| 2025.12.16 | ₩3,894 | ₩4,100 | ₩3,854 | ₩4,068 | +4.47% | 20만 |
|---|
| 2025.12.15 | ₩4,015 | ₩4,149 | ₩3,819 | ₩3,894 | -3.00% | 35.7만 |
|---|
| 2025.12.12 | ₩3,854 | ₩4,122 | ₩3,760 | ₩3,908 | +1.39% | 59만 |
|---|
| 2025.12.11 | ₩3,841 | ₩3,961 | ₩3,747 | ₩3,747 | -2.44% | 39만 |
|---|
| 2025.12.10 | ₩4,001 | ₩4,082 | ₩3,868 | ₩3,881 | -3.01% | 64.7만 |
|---|
| 2025.12.09 | ₩4,122 | ₩4,256 | ₩4,041 | ₩4,068 | -1.30% | 33.2만 |
|---|
| 2025.12.08 | ₩4,162 | ₩4,189 | ₩4,015 | ₩4,162 | 0.00% | 34.4만 |
|---|
| 2025.12.05 | ₩4,376 | ₩4,389 | ₩4,108 | ₩4,122 | -5.81% | 24.9만 |
|---|
| 2025.12.04 | ₩4,122 | ₩4,343 | ₩4,055 | ₩4,296 | +4.22% | 40.7만 |
|---|
| 2025.12.03 | ₩3,961 | ₩4,175 | ₩3,934 | ₩4,135 | +4.39% | 35.3만 |
|---|
| 2025.12.02 | ₩3,894 | ₩3,975 | ₩3,787 | ₩3,921 | +0.69% | 37.4만 |
|---|
| 2025.12.01 | ₩3,961 | ₩3,988 | ₩3,774 | ₩3,921 | -1.01% | 38.1만 |
|---|
| 2025.11.28 | ₩3,734 | ₩4,001 | ₩3,707 | ₩3,948 | +5.73% | 36.8만 |
|---|
| 2025.11.26 | ₩3,560 | ₩3,740 | ₩3,533 | ₩3,694 | +3.76% | 40.8만 |
|---|
| 2025.11.25 | ₩3,319 | ₩3,566 | ₩3,305 | ₩3,506 | +5.65% | 41.4만 |
|---|
| 2025.11.24 | ₩3,346 | ₩3,413 | ₩3,305 | ₩3,332 | -0.40% | 66.9만 |
|---|
| 2025.11.21 | ₩3,386 | ₩3,413 | ₩3,252 | ₩3,359 | -0.79% | 55.5만 |
|---|
| 2025.11.20 | ₩3,520 | ₩3,680 | ₩3,413 | ₩3,426 | -2.66% | 44.9만 |
|---|
| 2025.11.19 | ₩3,560 | ₩3,787 | ₩3,493 | ₩3,520 | -1.13% | 38.8만 |
|---|
| 2025.11.18 | ₩3,546 | ₩3,720 | ₩3,479 | ₩3,560 | +0.38% | 35.4만 |
|---|
| 2025.11.17 | ₩3,827 | ₩3,878 | ₩3,506 | ₩3,627 | -5.24% | 77.3만 |
|---|
| 2025.11.14 | ₩4,028 | ₩4,323 | ₩3,888 | ₩3,921 | -2.66% | 119.4만 |
|---|
| 2025.11.13 | ₩4,590 | ₩4,804 | ₩3,928 | ₩3,961 | -13.70% | 153만 |
|---|
| 2025.11.12 | ₩3,934 | ₩4,296 | ₩3,881 | ₩4,189 | +6.46% | 145.4만 |
|---|
| 2025.11.11 | ₩3,894 | ₩3,948 | ₩3,667 | ₩3,734 | -4.12% | 22.4만 |
|---|
| 2025.11.10 | ₩3,694 | ₩3,880 | ₩3,667 | ₩3,787 | +2.54% | 77.3만 |
|---|
| 2025.11.07 | ₩3,359 | ₩3,493 | ₩3,198 | ₩3,466 | +3.19% | 49.8만 |
|---|
| 2025.11.06 | ₩3,386 | ₩3,640 | ₩3,372 | ₩3,493 | +3.16% | 56.6만 |
|---|
| 2025.11.05 | ₩3,372 | ₩3,493 | ₩3,252 | ₩3,346 | -0.79% | 43.3만 |
|---|
| 2025.11.04 | ₩3,158 | ₩3,520 | ₩3,078 | ₩3,265 | +3.39% | 59.1만 |
|---|
| 2025.11.03 | ₩4,309 | ₩4,328 | ₩3,279 | ₩3,279 | -23.91% | 177만 |
|---|
| 2025.10.31 | ₩4,296 | ₩4,818 | ₩3,787 | ₩4,041 | -5.92% | 263.2만 |
|---|
| 2025.10.30 | ₩3,801 | ₩4,055 | ₩3,680 | ₩3,921 | +3.17% | 52.8만 |
|---|
| 2025.10.29 | ₩3,720 | ₩3,934 | ₩3,694 | ₩3,774 | +1.44% | 52.6만 |
|---|
| 2025.10.28 | ₩3,613 | ₩3,774 | ₩3,520 | ₩3,627 | +0.37% | 40.5만 |
|---|
| 2025.10.27 | ₩3,841 | ₩3,893 | ₩3,586 | ₩3,680 | -4.18% | 60.2만 |
|---|
| 2025.10.24 | ₩3,908 | ₩4,082 | ₩3,787 | ₩3,934 | +0.68% | 59.4만 |
|---|
| 2025.10.23 | ₩3,774 | ₩4,108 | ₩3,774 | ₩3,908 | +3.55% | 41.4만 |
|---|
| 2025.10.22 | ₩3,881 | ₩4,122 | ₩3,653 | ₩3,774 | -2.76% | 89.9만 |
|---|
| 2025.10.21 | ₩4,162 | ₩4,175 | ₩3,921 | ₩3,975 | -4.50% | 54.3만 |
|---|
| 2025.10.20 | ₩4,697 | ₩4,764 | ₩4,041 | ₩4,309 | -8.26% | 107.5만 |
|---|
| 2025.10.17 | ₩4,122 | ₩4,871 | ₩3,827 | ₩4,550 | +10.39% | 304.7만 |
|---|
| 2025.10.16 | ₩5,286 | ₩5,400 | ₩4,376 | ₩4,389 | -16.96% | 181.5만 |
|---|
| 2025.10.15 | ₩6,330 | ₩6,357 | ₩4,844 | ₩5,233 | -17.34% | 305.6만 |
|---|
| 2025.10.14 | ₩7,427 | ₩8,110 | ₩5,955 | ₩6,276 | -15.50% | 609.8만 |
|---|
| 2025.10.13 | ₩4,751 | ₩7,695 | ₩4,684 | ₩6,785 | +42.82% | 818.5만 |
|---|
| 2025.10.10 | ₩5,139 | ₩5,290 | ₩4,202 | ₩4,470 | -13.02% | 171.2만 |
|---|