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 | ₩1,455 | ₩1,455 | ₩1,375 | ₩1,402 | -3.67% | 39.9만 |
| 2026.10.08 | ₩1,428 | ₩1,442 | ₩1,402 | ₩1,428 | 0.00% | 26.6만 |
| 2026.10.07 | ₩1,522 | ₩1,535 | ₩1,415 | ₩1,442 | -5.26% | 167.6만 |
| 2026.10.06 | ₩1,535 | ₩1,575 | ₩1,522 | ₩1,535 | 0.00% | 70.3만 |
| 2026.10.05 | ₩1,588 | ₩1,608 | ₩1,522 | ₩1,522 | -4.20% | 89.5만 |
| 2026.10.02 | ₩1,602 | ₩1,615 | ₩1,528 | ₩1,575 | -1.67% | 44.2만 |
| 2026.10.01 | ₩1,588 | ₩1,602 | ₩1,548 | ₩1,562 | -1.68% | 51.9만 |
| 2026.09.30 | ₩1,575 | ₩1,628 | ₩1,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,602 |
| +1.69% |
| 58.4만 |
| 2026.09.29 | ₩1,682 | ₩1,682 | ₩1,555 | ₩1,562 | -7.14% | 73.3만 |
|---|
| 2026.09.28 | ₩1,735 | ₩1,749 | ₩1,669 | ₩1,669 | -3.85% | 60.6만 |
|---|
| 2026.09.25 | ₩1,802 | ₩1,814 | ₩1,762 | ₩1,762 | -2.22% | 15.2만 |
|---|
| 2026.09.24 | ₩1,802 | ₩1,802 | ₩1,749 | ₩1,802 | 0.00% | 14.3만 |
|---|
| 2026.09.23 | ₩1,855 | ₩1,882 | ₩1,802 | ₩1,802 | -2.88% | 24.6만 |
|---|
| 2026.09.22 | ₩1,869 | ₩1,906 | ₩1,842 | ₩1,882 | +0.71% | 24.9만 |
|---|
| 2026.09.21 | ₩1,842 | ₩1,882 | ₩1,829 | ₩1,855 | +0.72% | 22.4만 |
|---|
| 2026.09.18 | ₩1,842 | ₩1,855 | ₩1,815 | ₩1,855 | +0.72% | 30.3만 |
|---|
| 2026.09.17 | ₩1,762 | ₩1,882 | ₩1,762 | ₩1,829 | +3.79% | 44.3만 |
|---|
| 2026.09.16 | ₩1,802 | ₩1,809 | ₩1,751 | ₩1,789 | -0.74% | 31.8만 |
|---|
| 2026.09.15 | ₩1,802 | ₩1,815 | ₩1,749 | ₩1,802 | 0.00% | 25.2만 |
|---|
| 2026.09.14 | ₩1,802 | ₩1,815 | ₩1,749 | ₩1,802 | 0.00% | 30.3만 |
|---|
| 2026.09.11 | ₩1,815 | ₩1,822 | ₩1,789 | ₩1,802 | -0.74% | 39.1만 |
|---|
| 2026.09.10 | ₩1,829 | ₩1,829 | ₩1,775 | ₩1,802 | -1.46% | 29.7만 |
|---|
| 2026.09.09 | ₩1,842 | ₩1,882 | ₩1,829 | ₩1,829 | -0.72% | 27.3만 |
|---|
| 2026.09.08 | ₩1,869 | ₩1,935 | ₩1,835 | ₩1,842 | -1.43% | 53.3만 |
|---|
| 2026.09.04 | ₩1,842 | ₩1,895 | ₩1,829 | ₩1,869 | +1.45% | 59.8만 |
|---|
| 2026.09.03 | ₩1,855 | ₩1,909 | ₩1,815 | ₩1,842 | -0.72% | 59만 |
|---|
| 2026.09.02 | ₩1,882 | ₩1,929 | ₩1,875 | ₩1,909 | +1.42% | 66.6만 |
|---|
| 2026.09.01 | ₩1,935 | ₩1,942 | ₩1,869 | ₩1,882 | -2.76% | 35.3만 |
|---|
| 2026.08.31 | ₩1,935 | ₩1,962 | ₩1,909 | ₩1,962 | +1.38% | 20.1만 |
|---|
| 2026.08.28 | ₩2,029 | ₩2,029 | ₩1,911 | ₩1,922 | -5.26% | 30.9만 |
|---|
| 2026.08.27 | ₩1,976 | ₩2,029 | ₩1,942 | ₩2,016 | +2.03% | 45.3만 |
|---|
| 2026.08.26 | ₩1,976 | ₩1,996 | ₩1,923 | ₩1,976 | 0.00% | 47만 |
|---|
| 2026.08.25 | ₩1,922 | ₩1,976 | ₩1,915 | ₩1,976 | +2.78% | 25.5만 |
|---|
| 2026.08.24 | ₩2,002 | ₩2,006 | ₩1,895 | ₩1,935 | -3.33% | 40.3만 |
|---|
| 2026.08.21 | ₩1,869 | ₩2,009 | ₩1,862 | ₩2,002 | +7.14% | 61.4만 |
|---|
| 2026.08.20 | ₩1,895 | ₩1,895 | ₩1,815 | ₩1,842 | -2.82% | 37.6만 |
|---|
| 2026.08.19 | ₩1,869 | ₩1,909 | ₩1,855 | ₩1,895 | +1.43% | 29.8만 |
|---|
| 2026.08.18 | ₩1,935 | ₩1,935 | ₩1,829 | ₩1,829 | -5.52% | 28.1만 |
|---|
| 2026.08.17 | ₩1,962 | ₩1,994 | ₩1,909 | ₩1,949 | -0.68% | 25.9만 |
|---|
| 2026.08.14 | ₩2,002 | ₩2,002 | ₩1,935 | ₩1,962 | -2.00% | 19.2만 |
|---|
| 2026.08.13 | ₩1,949 | ₩2,002 | ₩1,909 | ₩2,002 | +2.74% | 32.5만 |
|---|
| 2026.08.12 | ₩1,909 | ₩1,935 | ₩1,889 | ₩1,909 | 0.00% | 30.6만 |
|---|
| 2026.08.11 | ₩1,909 | ₩1,935 | ₩1,862 | ₩1,882 | -1.40% | 20.2만 |
|---|
| 2026.08.10 | ₩1,842 | ₩1,929 | ₩1,829 | ₩1,909 | +3.62% | 46.7만 |
|---|
| 2026.08.07 | ₩1,815 | ₩1,895 | ₩1,789 | ₩1,842 | +1.47% | 93.3만 |
|---|
| 2026.08.06 | ₩1,829 | ₩1,869 | ₩1,735 | ₩1,762 | -3.65% | 37.7만 |
|---|
| 2026.08.05 | ₩1,922 | ₩1,922 | ₩1,815 | ₩1,815 | -5.56% | 38.5만 |
|---|
| 2026.08.04 | ₩1,762 | ₩1,842 | ₩1,762 | ₩1,815 | +3.03% | 42.1만 |
|---|
| 2026.08.03 | ₩1,735 | ₩1,789 | ₩1,715 | ₩1,762 | +1.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,749 | ₩1,789 | ₩1,709 | ₩1,735 | -0.76% | 28.8만 |
|---|
| 2026.07.30 | ₩1,789 | ₩1,809 | ₩1,742 | ₩1,762 | -1.49% | 33.5만 |
|---|
| 2026.07.29 | ₩1,789 | ₩1,846 | ₩1,722 | ₩1,749 | -2.24% | 57.9만 |
|---|
| 2026.07.28 | ₩1,749 | ₩1,815 | ₩1,709 | ₩1,789 | +2.29% | 38.6만 |
|---|
| 2026.07.27 | ₩1,709 | ₩1,789 | ₩1,695 | ₩1,775 | +3.91% | 36.5만 |
|---|
| 2026.07.24 | ₩1,762 | ₩1,802 | ₩1,682 | ₩1,682 | -4.55% | 52.4만 |
|---|
| 2026.07.23 | ₩1,802 | ₩1,802 | ₩1,709 | ₩1,749 | -2.96% | 50.8만 |
|---|
| 2026.07.22 | ₩1,775 | ₩1,895 | ₩1,709 | ₩1,815 | +2.26% | 82.1만 |
|---|
| 2026.07.21 | ₩1,829 | ₩1,882 | ₩1,749 | ₩1,762 | -3.65% | 86.2만 |
|---|
| 2026.07.20 | ₩1,935 | ₩1,951 | ₩1,802 | ₩1,815 | -6.21% | 64.3만 |
|---|
| 2026.07.17 | ₩1,895 | ₩1,935 | ₩1,829 | ₩1,895 | 0.00% | 78.9만 |
|---|
| 2026.07.16 | ₩2,002 | ₩2,002 | ₩1,882 | ₩1,895 | -5.33% | 51.2만 |
|---|
| 2026.07.15 | ₩2,082 | ₩2,082 | ₩1,962 | ₩2,002 | -3.85% | 44만 |
|---|
| 2026.07.14 | ₩2,042 | ₩2,102 | ₩2,042 | ₩2,069 | +1.31% | 31.5만 |
|---|
| 2026.07.13 | ₩2,136 | ₩2,142 | ₩1,989 | ₩2,029 | -5.00% | 52.9만 |
|---|
| 2026.07.10 | ₩2,149 | ₩2,149 | ₩2,062 | ₩2,136 | -0.62% | 28만 |
|---|
| 2026.07.09 | ₩2,122 | ₩2,122 | ₩2,082 | ₩2,096 | -1.26% | 33.7만 |
|---|
| 2026.07.08 | ₩2,042 | ₩2,109 | ₩2,002 | ₩2,096 | +2.61% | 46.9만 |
|---|
| 2026.07.07 | ₩2,149 | ₩2,149 | ₩2,016 | ₩2,096 | -2.48% | 49.3만 |
|---|
| 2026.07.06 | ₩2,149 | ₩2,269 | ₩2,122 | ₩2,149 | 0.00% | 138.7만 |
|---|
| 2026.07.02 | ₩2,069 | ₩2,176 | ₩2,049 | ₩2,149 | +3.87% | 122.2만 |
|---|
| 2026.07.01 | ₩2,002 | ₩2,069 | ₩1,962 | ₩2,042 | +2.00% | 38.2만 |
|---|
| 2026.06.30 | ₩2,029 | ₩2,036 | ₩1,982 | ₩2,002 | -1.32% | 35.4만 |
|---|
| 2026.06.29 | ₩1,935 | ₩2,029 | ₩1,875 | ₩2,016 | +4.14% | 72.2만 |
|---|
| 2026.06.26 | ₩1,922 | ₩1,949 | ₩1,882 | ₩1,922 | 0.00% | 30.3만 |
|---|
| 2026.06.25 | ₩1,909 | ₩1,949 | ₩1,862 | ₩1,935 | +1.40% | 73.8만 |
|---|
| 2026.06.24 | ₩1,895 | ₩1,962 | ₩1,855 | ₩1,909 | +0.70% | 142.2만 |
|---|
| 2026.06.23 | ₩1,935 | ₩1,989 | ₩1,915 | ₩1,949 | +0.69% | 41.2만 |
|---|
| 2026.06.22 | ₩2,096 | ₩2,096 | ₩1,962 | ₩2,016 | -3.82% | 65.2만 |
|---|
| 2026.06.18 | ₩2,109 | ₩2,122 | ₩2,049 | ₩2,109 | 0.00% | 72.3만 |
|---|
| 2026.06.17 | ₩2,109 | ₩2,182 | ₩2,082 | ₩2,096 | -0.63% | 66.8만 |
|---|
| 2026.06.16 | ₩2,109 | ₩2,136 | ₩2,042 | ₩2,096 | -0.63% | 79.7만 |
|---|
| 2026.06.15 | ₩2,109 | ₩2,176 | ₩2,096 | ₩2,122 | +0.63% | 68.1만 |
|---|
| 2026.06.12 | ₩2,016 | ₩2,062 | ₩1,976 | ₩2,056 | +1.99% | 65.6만 |
|---|
| 2026.06.11 | ₩1,842 | ₩2,029 | ₩1,831 | ₩2,029 | +10.14% | 121.6만 |
|---|
| 2026.06.10 | ₩1,855 | ₩1,942 | ₩1,829 | ₩1,829 | -1.44% | 110.3만 |
|---|
| 2026.06.09 | ₩2,042 | ₩2,056 | ₩1,829 | ₩1,909 | -6.54% | 109.2만 |
|---|
| 2026.06.08 | ₩2,122 | ₩2,136 | ₩2,002 | ₩2,016 | -5.03% | 85.9만 |
|---|
| 2026.06.05 | ₩2,336 | ₩2,336 | ₩2,056 | ₩2,069 | -11.43% | 164.6만 |
|---|
| 2026.06.04 | ₩2,403 | ₩2,405 | ₩2,296 | ₩2,336 | -2.78% | 84만 |
|---|
| 2026.06.03 | ₩2,536 | ₩2,563 | ₩2,376 | ₩2,403 | -5.26% | 103.6만 |
|---|
| 2026.06.02 | ₩2,563 | ₩2,616 | ₩2,536 | ₩2,576 | +0.52% | 68.7만 |
|---|
| 2026.06.01 | ₩2,563 | ₩2,590 | ₩2,509 | ₩2,549 | -0.52% | 64.7만 |
|---|
| 2026.05.29 | ₩2,563 | ₩2,616 | ₩2,483 | ₩2,603 | +1.56% | 82.1만 |
|---|
| 2026.05.28 | ₩2,536 | ₩2,630 | ₩2,472 | ₩2,549 | +0.53% | 159.1만 |
|---|
| 2026.05.27 | ₩2,509 | ₩2,536 | ₩2,469 | ₩2,536 | +1.06% | 64.8만 |
|---|
| 2026.05.26 | ₩2,563 | ₩2,630 | ₩2,489 | ₩2,509 | -2.08% | 99만 |
|---|
| 2026.05.22 | ₩2,670 | ₩2,763 | ₩2,449 | ₩2,563 | -4.00% | 345.4만 |
|---|
| 2026.05.21 | ₩2,670 | ₩2,723 | ₩2,623 | ₩2,630 | -1.50% | 210.9만 |
|---|
| 2026.05.20 | ₩2,683 | ₩2,710 | ₩2,516 | ₩2,630 | -1.99% | 182.9만 |
|---|
| 2026.05.19 | ₩2,496 | ₩2,656 | ₩2,409 | ₩2,483 | -0.53% | 189.9만 |
|---|
| 2026.05.18 | ₩2,523 | ₩2,549 | ₩2,436 | ₩2,496 | -1.06% | 59.6만 |
|---|
| 2026.05.15 | ₩2,389 | ₩2,583 | ₩2,389 | ₩2,563 | +7.26% | 129.1만 |
|---|
| 2026.05.14 | ₩2,710 | ₩2,710 | ₩2,483 | ₩2,496 | -7.88% | 108.6만 |
|---|
| 2026.05.13 | ₩2,683 | ₩2,683 | ₩2,536 | ₩2,590 | -3.48% | 93.8만 |
|---|
| 2026.05.12 | ₩2,710 | ₩2,710 | ₩2,576 | ₩2,616 | -3.45% | 133.7만 |
|---|
| 2026.05.11 | ₩2,736 | ₩2,816 | ₩2,716 | ₩2,723 | -0.49% | 89.4만 |
|---|
| 2026.05.08 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,723 | -2.86% | 84.1만 |
|---|
| 2026.05.07 | ₩2,910 | ₩2,937 | ₩2,750 | ₩2,750 | -5.50% | 80.3만 |
|---|
| 2026.05.06 | ₩2,750 | ₩2,910 | ₩2,736 | ₩2,870 | +4.37% | 106.4만 |
|---|
| 2026.05.05 | ₩2,816 | ₩2,843 | ₩2,710 | ₩2,710 | -3.79% | 78만 |
|---|
| 2026.05.04 | ₩2,830 | ₩2,878 | ₩2,750 | ₩2,750 | -2.83% | 106.4만 |
|---|
| 2026.05.01 | ₩2,977 | ₩2,990 | ₩2,830 | ₩2,830 | -4.93% | 103.4만 |
|---|
| 2026.04.30 | ₩2,870 | ₩2,990 | ₩2,843 | ₩2,950 | +2.79% | 141.9만 |
|---|
| 2026.04.29 | ₩2,883 | ₩2,883 | ₩2,790 | ₩2,830 | -1.85% | 58.1만 |
|---|
| 2026.04.28 | ₩2,830 | ₩2,910 | ₩2,803 | ₩2,883 | +1.89% | 41.2만 |
|---|
| 2026.04.27 | ₩2,763 | ₩2,930 | ₩2,736 | ₩2,923 | +5.80% | 62.6만 |
|---|
| 2026.04.24 | ₩2,870 | ₩2,870 | ₩2,750 | ₩2,763 | -3.72% | 53.3만 |
|---|
| 2026.04.23 | ₩2,856 | ₩2,897 | ₩2,776 | ₩2,843 | -0.47% | 67.4만 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,963 | ₩2,843 | ₩2,897 | +0.93% | 92.2만 |
|---|
| 2026.04.21 | ₩2,910 | ₩2,950 | ₩2,763 | ₩2,776 | -4.59% | 136만 |
|---|
| 2026.04.20 | ₩2,883 | ₩2,923 | ₩2,816 | ₩2,883 | 0.00% | 128.7만 |
|---|
| 2026.04.17 | ₩2,937 | ₩3,017 | ₩2,890 | ₩2,910 | -0.91% | 186.1만 |
|---|
| 2026.04.16 | ₩2,670 | ₩2,897 | ₩2,596 | ₩2,883 | +8.00% | 155.1만 |
|---|
| 2026.04.15 | ₩2,563 | ₩2,623 | ₩2,523 | ₩2,603 | +1.56% | 157.9만 |
|---|
| 2026.04.14 | ₩2,416 | ₩2,590 | ₩2,404 | ₩2,496 | +3.31% | 304.1만 |
|---|
| 2026.04.13 | ₩2,469 | ₩2,483 | ₩2,363 | ₩2,403 | -2.70% | 236.3만 |
|---|
| 2026.04.10 | ₩3,017 | ₩3,070 | ₩2,429 | ₩2,443 | -19.03% | 884만 |
|---|
| 2026.04.09 | ₩3,030 | ₩3,257 | ₩3,003 | ₩3,137 | +3.52% | 105.7만 |
|---|
| 2026.04.08 | ₩3,070 | ₩3,204 | ₩2,963 | ₩3,043 | -0.87% | 37.9만 |
|---|
| 2026.04.07 | ₩2,990 | ₩2,990 | ₩2,863 | ₩2,897 | -3.12% | 44.7만 |
|---|
| 2026.04.06 | ₩3,097 | ₩3,123 | ₩2,983 | ₩3,017 | -2.59% | 57.4만 |
|---|
| 2026.04.02 | ₩3,017 | ₩3,174 | ₩2,937 | ₩3,110 | +3.10% | 46.4만 |
|---|
| 2026.04.01 | ₩3,017 | ₩3,225 | ₩3,003 | ₩3,150 | +4.42% | 84만 |
|---|
| 2026.03.31 | ₩2,830 | ₩3,037 | ₩2,763 | ₩2,990 | +5.66% | 96.6만 |
|---|
| 2026.03.30 | ₩2,910 | ₩2,919 | ₩2,723 | ₩2,763 | -5.05% | 56.9만 |
|---|
| 2026.03.27 | ₩2,856 | ₩2,923 | ₩2,816 | ₩2,843 | -0.47% | 44.7만 |
|---|
| 2026.03.26 | ₩2,883 | ₩3,030 | ₩2,850 | ₩2,856 | -0.93% | 59.4만 |
|---|
| 2026.03.25 | ₩2,923 | ₩2,990 | ₩2,883 | ₩2,923 | 0.00% | 64.4만 |
|---|
| 2026.03.24 | ₩2,830 | ₩2,897 | ₩2,803 | ₩2,856 | +0.94% | 44만 |
|---|
| 2026.03.23 | ₩2,763 | ₩2,910 | ₩2,752 | ₩2,883 | +4.35% | 69.6만 |
|---|
| 2026.03.20 | ₩2,910 | ₩2,937 | ₩2,696 | ₩2,696 | -7.34% | 90.8만 |
|---|
| 2026.03.19 | ₩2,843 | ₩2,977 | ₩2,736 | ₩2,910 | +2.35% | 90만 |
|---|
| 2026.03.18 | ₩3,150 | ₩3,197 | ₩2,950 | ₩2,990 | -5.08% | 78.8만 |
|---|
| 2026.03.17 | ₩2,977 | ₩3,170 | ₩2,856 | ₩3,137 | +5.38% | 103.8만 |
|---|
| 2026.03.16 | ₩2,937 | ₩2,977 | ₩2,823 | ₩2,937 | 0.00% | 62.5만 |
|---|
| 2026.03.13 | ₩2,963 | ₩2,997 | ₩2,850 | ₩2,897 | -2.25% | 89.4만 |
|---|
| 2026.03.12 | ₩3,017 | ₩3,063 | ₩2,890 | ₩2,963 | -1.77% | 128만 |
|---|
| 2026.03.11 | ₩3,030 | ₩3,043 | ₩2,923 | ₩3,043 | +0.44% | 54.8만 |
|---|
| 2026.03.10 | ₩2,937 | ₩3,137 | ₩2,870 | ₩3,043 | +3.64% | 118만 |
|---|
| 2026.03.09 | ₩2,790 | ₩2,903 | ₩2,736 | ₩2,870 | +2.87% | 50.9만 |
|---|
| 2026.03.06 | ₩2,870 | ₩2,950 | ₩2,823 | ₩2,856 | -0.47% | 63.9만 |
|---|
| 2026.03.05 | ₩3,003 | ₩3,043 | ₩2,870 | ₩2,937 | -2.22% | 65.2만 |
|---|
| 2026.03.04 | ₩3,003 | ₩3,077 | ₩2,930 | ₩2,990 | -0.44% | 54.5만 |
|---|
| 2026.03.03 | ₩3,003 | ₩3,017 | ₩2,856 | ₩2,963 | -1.33% | 119.2만 |
|---|
| 2026.03.02 | ₩3,003 | ₩3,159 | ₩2,883 | ₩3,137 | +4.44% | 107.8만 |
|---|
| 2026.02.27 | ₩3,190 | ₩3,204 | ₩2,911 | ₩3,017 | -5.44% | 124만 |
|---|
| 2026.02.26 | ₩3,150 | ₩3,250 | ₩3,030 | ₩3,204 | +1.69% | 77만 |
|---|
| 2026.02.25 | ₩3,003 | ₩3,217 | ₩2,883 | ₩3,150 | +4.89% | 70.4만 |
|---|
| 2026.02.24 | ₩2,843 | ₩3,097 | ₩2,776 | ₩3,017 | +6.10% | 73.2만 |
|---|
| 2026.02.23 | ₩2,856 | ₩2,911 | ₩2,803 | ₩2,883 | +0.93% | 69.2만 |
|---|
| 2026.02.20 | ₩2,883 | ₩2,977 | ₩2,803 | ₩2,897 | +0.46% | 91.5만 |
|---|
| 2026.02.19 | ₩2,803 | ₩2,950 | ₩2,763 | ₩2,937 | +4.76% | 71.2만 |
|---|
| 2026.02.18 | ₩2,977 | ₩3,017 | ₩2,830 | ₩2,883 | -3.14% | 120.4만 |
|---|
| 2026.02.17 | ₩2,937 | ₩2,963 | ₩2,810 | ₩2,937 | 0.00% | 73.4만 |
|---|
| 2026.02.13 | ₩2,937 | ₩2,977 | ₩2,870 | ₩2,870 | -2.27% | 64.4만 |
|---|
| 2026.02.12 | ₩3,083 | ₩3,110 | ₩2,877 | ₩2,937 | -4.76% | 57만 |
|---|
| 2026.02.11 | ₩3,083 | ₩3,123 | ₩2,950 | ₩3,110 | +0.87% | 68.6만 |
|---|
| 2026.02.10 | ₩3,017 | ₩3,070 | ₩2,950 | ₩3,030 | +0.44% | 75만 |
|---|
| 2026.02.09 | ₩2,843 | ₩3,083 | ₩2,790 | ₩3,030 | +6.57% | 104.4만 |
|---|
| 2026.02.06 | ₩2,696 | ₩2,890 | ₩2,676 | ₩2,790 | +3.47% | 96.6만 |
|---|
| 2026.02.05 | ₩2,816 | ₩2,963 | ₩2,630 | ₩2,643 | -6.16% | 249.4만 |
|---|
| 2026.02.04 | ₩3,417 | ₩3,417 | ₩2,923 | ₩2,923 | -14.45% | 177.6만 |
|---|
| 2026.02.03 | ₩3,230 | ₩3,417 | ₩3,117 | ₩3,350 | +3.72% | 257.9만 |
|---|
| 2026.02.02 | ₩3,364 | ₩3,377 | ₩3,050 | ₩3,083 | -8.33% | 86만 |
|---|
| 2026.01.30 | ₩3,484 | ₩3,537 | ₩3,117 | ₩3,123 | -10.34% | 161.2만 |
|---|
| 2026.01.29 | ₩4,044 | ₩4,044 | ₩3,537 | ₩3,564 | -11.88% | 142.4만 |
|---|
| 2026.01.28 | ₩4,165 | ₩4,165 | ₩3,938 | ₩3,991 | -4.17% | 79.5만 |
|---|
| 2026.01.27 | ₩3,911 | ₩4,111 | ₩3,871 | ₩4,111 | +5.12% | 108.3만 |
|---|
| 2026.01.26 | ₩4,271 | ₩4,298 | ₩3,831 | ₩3,844 | -10.00% | 191.4만 |
|---|
| 2026.01.23 | ₩4,138 | ₩4,151 | ₩4,071 | ₩4,085 | -1.29% | 89.3만 |
|---|
| 2026.01.22 | ₩4,058 | ₩4,163 | ₩4,044 | ₩4,071 | +0.33% | 139만 |
|---|
| 2026.01.21 | ₩4,098 | ₩4,125 | ₩3,898 | ₩4,004 | -2.28% | 80.9만 |
|---|
| 2026.01.20 | ₩4,071 | ₩4,145 | ₩3,984 | ₩4,018 | -1.31% | 72.1만 |
|---|
| 2026.01.16 | ₩3,964 | ₩4,125 | ₩3,911 | ₩4,085 | +3.03% | 96.8만 |
|---|
| 2026.01.15 | ₩4,125 | ₩4,125 | ₩3,924 | ₩3,964 | -3.88% | 80.4만 |
|---|
| 2026.01.14 | ₩4,098 | ₩4,165 | ₩3,938 | ₩4,125 | +0.65% | 72.6만 |
|---|
| 2026.01.13 | ₩4,138 | ₩4,311 | ₩4,038 | ₩4,058 | -1.94% | 78.4만 |
|---|
| 2026.01.12 | ₩3,924 | ₩4,105 | ₩3,831 | ₩4,071 | +3.74% | 123.1만 |
|---|
| 2026.01.09 | ₩3,858 | ₩3,924 | ₩3,724 | ₩3,791 | -1.73% | 49.2만 |
|---|
| 2026.01.08 | ₩3,964 | ₩3,964 | ₩3,737 | ₩3,818 | -3.70% | 49.4만 |
|---|
| 2026.01.07 | ₩3,751 | ₩4,043 | ₩3,697 | ₩4,004 | +6.76% | 83.4만 |
|---|
| 2026.01.06 | ₩3,684 | ₩3,831 | ₩3,577 | ₩3,764 | +2.17% | 65.7만 |
|---|
| 2026.01.05 | ₩3,537 | ₩3,784 | ₩3,537 | ₩3,617 | +2.26% | 115만 |
|---|
| 2026.01.02 | ₩3,337 | ₩3,471 | ₩3,270 | ₩3,471 | +4.00% | 76.8만 |
|---|
| 2025.12.31 | ₩3,337 | ₩3,404 | ₩3,270 | ₩3,310 | -0.80% | 32.5만 |
|---|
| 2025.12.30 | ₩3,364 | ₩3,450 | ₩3,310 | ₩3,324 | -1.19% | 29.4만 |
|---|
| 2025.12.29 | ₩3,471 | ₩3,504 | ₩3,310 | ₩3,337 | -3.85% | 45만 |
|---|
| 2025.12.26 | ₩3,577 | ₩3,604 | ₩3,471 | ₩3,551 | -0.75% | 14.9만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,564 | ₩3,430 | ₩3,537 | +0.76% | 12.9만 |
|---|
| 2025.12.23 | ₩3,551 | ₩3,564 | ₩3,404 | ₩3,497 | -1.50% | 26.7만 |
|---|
| 2025.12.22 | ₩3,377 | ₩3,564 | ₩3,377 | ₩3,484 | +3.16% | 66.8만 |
|---|
| 2025.12.19 | ₩3,417 | ₩3,457 | ₩3,230 | ₩3,337 | -2.34% | 85.9만 |
|---|
| 2025.12.18 | ₩3,591 | ₩3,697 | ₩3,350 | ₩3,377 | -5.95% | 199.6만 |
|---|
| 2025.12.17 | ₩4,071 | ₩4,392 | ₩4,071 | ₩4,085 | +0.33% | 55.2만 |
|---|
| 2025.12.16 | ₩3,884 | ₩4,090 | ₩3,844 | ₩4,058 | +4.47% | 20만 |
|---|
| 2025.12.15 | ₩4,004 | ₩4,138 | ₩3,810 | ₩3,884 | -3.00% | 35.7만 |
|---|
| 2025.12.12 | ₩3,844 | ₩4,111 | ₩3,751 | ₩3,898 | +1.39% | 59만 |
|---|
| 2025.12.11 | ₩3,831 | ₩3,951 | ₩3,737 | ₩3,737 | -2.44% | 39만 |
|---|
| 2025.12.10 | ₩3,991 | ₩4,071 | ₩3,858 | ₩3,871 | -3.01% | 64.7만 |
|---|
| 2025.12.09 | ₩4,111 | ₩4,245 | ₩4,031 | ₩4,058 | -1.30% | 33.2만 |
|---|
| 2025.12.08 | ₩4,151 | ₩4,178 | ₩4,004 | ₩4,151 | 0.00% | 34.4만 |
|---|
| 2025.12.05 | ₩4,365 | ₩4,378 | ₩4,098 | ₩4,111 | -5.81% | 24.9만 |
|---|
| 2025.12.04 | ₩4,111 | ₩4,331 | ₩4,044 | ₩4,285 | +4.22% | 40.7만 |
|---|
| 2025.12.03 | ₩3,951 | ₩4,165 | ₩3,924 | ₩4,125 | +4.39% | 35.3만 |
|---|
| 2025.12.02 | ₩3,884 | ₩3,964 | ₩3,778 | ₩3,911 | +0.69% | 37.4만 |
|---|
| 2025.12.01 | ₩3,951 | ₩3,978 | ₩3,764 | ₩3,911 | -1.01% | 38.1만 |
|---|
| 2025.11.28 | ₩3,724 | ₩3,991 | ₩3,697 | ₩3,938 | +5.73% | 36.8만 |
|---|
| 2025.11.26 | ₩3,551 | ₩3,731 | ₩3,524 | ₩3,684 | +3.76% | 40.8만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,557 | ₩3,297 | ₩3,497 | +5.65% | 41.4만 |
|---|
| 2025.11.24 | ₩3,337 | ₩3,404 | ₩3,297 | ₩3,324 | -0.40% | 66.9만 |
|---|
| 2025.11.21 | ₩3,377 | ₩3,404 | ₩3,244 | ₩3,350 | -0.79% | 55.5만 |
|---|
| 2025.11.20 | ₩3,511 | ₩3,671 | ₩3,404 | ₩3,417 | -2.66% | 44.9만 |
|---|
| 2025.11.19 | ₩3,551 | ₩3,778 | ₩3,484 | ₩3,511 | -1.13% | 38.8만 |
|---|
| 2025.11.18 | ₩3,537 | ₩3,711 | ₩3,471 | ₩3,551 | +0.38% | 35.4만 |
|---|
| 2025.11.17 | ₩3,818 | ₩3,868 | ₩3,497 | ₩3,617 | -5.24% | 77.3만 |
|---|
| 2025.11.14 | ₩4,018 | ₩4,311 | ₩3,878 | ₩3,911 | -2.66% | 119.4만 |
|---|
| 2025.11.13 | ₩4,578 | ₩4,792 | ₩3,918 | ₩3,951 | -13.70% | 153만 |
|---|
| 2025.11.12 | ₩3,924 | ₩4,285 | ₩3,871 | ₩4,178 | +6.46% | 145.4만 |
|---|
| 2025.11.11 | ₩3,884 | ₩3,938 | ₩3,657 | ₩3,724 | -4.12% | 22.4만 |
|---|
| 2025.11.10 | ₩3,684 | ₩3,870 | ₩3,657 | ₩3,778 | +2.54% | 77.3만 |
|---|
| 2025.11.07 | ₩3,350 | ₩3,484 | ₩3,190 | ₩3,457 | +3.19% | 49.8만 |
|---|
| 2025.11.06 | ₩3,377 | ₩3,631 | ₩3,364 | ₩3,484 | +3.16% | 56.6만 |
|---|
| 2025.11.05 | ₩3,364 | ₩3,484 | ₩3,244 | ₩3,337 | -0.79% | 43.3만 |
|---|
| 2025.11.04 | ₩3,150 | ₩3,511 | ₩3,070 | ₩3,257 | +3.39% | 59.1만 |
|---|
| 2025.11.03 | ₩4,298 | ₩4,317 | ₩3,270 | ₩3,270 | -23.91% | 177만 |
|---|
| 2025.10.31 | ₩4,285 | ₩4,805 | ₩3,778 | ₩4,031 | -5.92% | 263.2만 |
|---|
| 2025.10.30 | ₩3,791 | ₩4,044 | ₩3,671 | ₩3,911 | +3.17% | 52.8만 |
|---|
| 2025.10.29 | ₩3,711 | ₩3,924 | ₩3,684 | ₩3,764 | +1.44% | 52.6만 |
|---|
| 2025.10.28 | ₩3,604 | ₩3,764 | ₩3,511 | ₩3,617 | +0.37% | 40.5만 |
|---|
| 2025.10.27 | ₩3,831 | ₩3,883 | ₩3,577 | ₩3,671 | -4.18% | 60.2만 |
|---|
| 2025.10.24 | ₩3,898 | ₩4,071 | ₩3,778 | ₩3,924 | +0.68% | 59.4만 |
|---|
| 2025.10.23 | ₩3,764 | ₩4,098 | ₩3,764 | ₩3,898 | +3.55% | 41.4만 |
|---|
| 2025.10.22 | ₩3,871 | ₩4,111 | ₩3,644 | ₩3,764 | -2.76% | 89.9만 |
|---|
| 2025.10.21 | ₩4,151 | ₩4,165 | ₩3,911 | ₩3,964 | -4.50% | 54.3만 |
|---|
| 2025.10.20 | ₩4,685 | ₩4,752 | ₩4,031 | ₩4,298 | -8.26% | 107.5만 |
|---|
| 2025.10.17 | ₩4,111 | ₩4,859 | ₩3,818 | ₩4,538 | +10.39% | 304.7만 |
|---|
| 2025.10.16 | ₩5,272 | ₩5,386 | ₩4,365 | ₩4,378 | -16.96% | 181.5만 |
|---|
| 2025.10.15 | ₩6,314 | ₩6,340 | ₩4,832 | ₩5,219 | -17.34% | 305.6만 |
|---|
| 2025.10.14 | ₩7,408 | ₩8,089 | ₩5,940 | ₩6,260 | -15.50% | 609.8만 |
|---|
| 2025.10.13 | ₩4,739 | ₩7,675 | ₩4,672 | ₩6,767 | +42.82% | 818.5만 |
|---|
| 2025.10.10 | ₩5,126 | ₩5,277 | ₩4,191 | ₩4,458 | -13.02% | 171.2만 |
|---|