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 | ₩1,456 | ₩1,456 | ₩1,376 | ₩1,402 | -3.67% | 39.9만 |
| 2026.10.08 | ₩1,429 | ₩1,443 | ₩1,402 | ₩1,429 | 0.00% | 26.6만 |
| 2026.10.07 | ₩1,523 | ₩1,536 | ₩1,416 | ₩1,443 | -5.26% | 167.6만 |
| 2026.10.06 | ₩1,536 | ₩1,576 | ₩1,523 | ₩1,536 | 0.00% | 70.3만 |
| 2026.10.05 | ₩1,589 | ₩1,609 | ₩1,523 | ₩1,523 | -4.20% | 89.5만 |
| 2026.10.02 | ₩1,603 | ₩1,616 | ₩1,529 | ₩1,576 | -1.67% | 44.2만 |
| 2026.10.01 | ₩1,589 | ₩1,603 | ₩1,549 | ₩1,563 | -1.68% | 51.9만 |
| 2026.09.30 | ₩1,576 | ₩1,630 | ₩1,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,603 |
| +1.69% |
| 58.4만 |
| 2026.09.29 | ₩1,683 | ₩1,683 | ₩1,556 | ₩1,563 | -7.14% | 73.3만 |
|---|
| 2026.09.28 | ₩1,736 | ₩1,750 | ₩1,670 | ₩1,670 | -3.85% | 60.6만 |
|---|
| 2026.09.25 | ₩1,803 | ₩1,815 | ₩1,763 | ₩1,763 | -2.22% | 15.2만 |
|---|
| 2026.09.24 | ₩1,803 | ₩1,803 | ₩1,750 | ₩1,803 | 0.00% | 14.3만 |
|---|
| 2026.09.23 | ₩1,857 | ₩1,883 | ₩1,803 | ₩1,803 | -2.88% | 24.6만 |
|---|
| 2026.09.22 | ₩1,870 | ₩1,907 | ₩1,843 | ₩1,883 | +0.71% | 24.9만 |
|---|
| 2026.09.21 | ₩1,843 | ₩1,883 | ₩1,830 | ₩1,857 | +0.72% | 22.4만 |
|---|
| 2026.09.18 | ₩1,843 | ₩1,857 | ₩1,817 | ₩1,857 | +0.72% | 30.3만 |
|---|
| 2026.09.17 | ₩1,763 | ₩1,883 | ₩1,763 | ₩1,830 | +3.79% | 44.3만 |
|---|
| 2026.09.16 | ₩1,803 | ₩1,810 | ₩1,752 | ₩1,790 | -0.74% | 31.8만 |
|---|
| 2026.09.15 | ₩1,803 | ₩1,817 | ₩1,750 | ₩1,803 | 0.00% | 25.2만 |
|---|
| 2026.09.14 | ₩1,803 | ₩1,817 | ₩1,750 | ₩1,803 | 0.00% | 30.3만 |
|---|
| 2026.09.11 | ₩1,817 | ₩1,823 | ₩1,790 | ₩1,803 | -0.74% | 39.1만 |
|---|
| 2026.09.10 | ₩1,830 | ₩1,830 | ₩1,776 | ₩1,803 | -1.46% | 29.7만 |
|---|
| 2026.09.09 | ₩1,843 | ₩1,883 | ₩1,830 | ₩1,830 | -0.72% | 27.3만 |
|---|
| 2026.09.08 | ₩1,870 | ₩1,937 | ₩1,837 | ₩1,843 | -1.43% | 53.3만 |
|---|
| 2026.09.04 | ₩1,843 | ₩1,897 | ₩1,830 | ₩1,870 | +1.45% | 59.8만 |
|---|
| 2026.09.03 | ₩1,857 | ₩1,910 | ₩1,817 | ₩1,843 | -0.72% | 59만 |
|---|
| 2026.09.02 | ₩1,883 | ₩1,930 | ₩1,877 | ₩1,910 | +1.42% | 66.6만 |
|---|
| 2026.09.01 | ₩1,937 | ₩1,943 | ₩1,870 | ₩1,883 | -2.76% | 35.3만 |
|---|
| 2026.08.31 | ₩1,937 | ₩1,963 | ₩1,910 | ₩1,963 | +1.38% | 20.1만 |
|---|
| 2026.08.28 | ₩2,030 | ₩2,030 | ₩1,913 | ₩1,923 | -5.26% | 30.9만 |
|---|
| 2026.08.27 | ₩1,977 | ₩2,030 | ₩1,943 | ₩2,017 | +2.03% | 45.3만 |
|---|
| 2026.08.26 | ₩1,977 | ₩1,997 | ₩1,925 | ₩1,977 | 0.00% | 47만 |
|---|
| 2026.08.25 | ₩1,923 | ₩1,977 | ₩1,917 | ₩1,977 | +2.78% | 25.5만 |
|---|
| 2026.08.24 | ₩2,004 | ₩2,008 | ₩1,897 | ₩1,937 | -3.33% | 40.3만 |
|---|
| 2026.08.21 | ₩1,870 | ₩2,010 | ₩1,863 | ₩2,004 | +7.14% | 61.4만 |
|---|
| 2026.08.20 | ₩1,897 | ₩1,897 | ₩1,817 | ₩1,843 | -2.82% | 37.6만 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,910 | ₩1,857 | ₩1,897 | +1.43% | 29.8만 |
|---|
| 2026.08.18 | ₩1,937 | ₩1,937 | ₩1,830 | ₩1,830 | -5.52% | 28.1만 |
|---|
| 2026.08.17 | ₩1,963 | ₩1,995 | ₩1,910 | ₩1,950 | -0.68% | 25.9만 |
|---|
| 2026.08.14 | ₩2,004 | ₩2,004 | ₩1,937 | ₩1,963 | -2.00% | 19.2만 |
|---|
| 2026.08.13 | ₩1,950 | ₩2,004 | ₩1,910 | ₩2,004 | +2.74% | 32.5만 |
|---|
| 2026.08.12 | ₩1,910 | ₩1,937 | ₩1,890 | ₩1,910 | 0.00% | 30.6만 |
|---|
| 2026.08.11 | ₩1,910 | ₩1,937 | ₩1,863 | ₩1,883 | -1.40% | 20.2만 |
|---|
| 2026.08.10 | ₩1,843 | ₩1,930 | ₩1,830 | ₩1,910 | +3.62% | 46.7만 |
|---|
| 2026.08.07 | ₩1,817 | ₩1,897 | ₩1,790 | ₩1,843 | +1.47% | 93.3만 |
|---|
| 2026.08.06 | ₩1,830 | ₩1,870 | ₩1,736 | ₩1,763 | -3.65% | 37.7만 |
|---|
| 2026.08.05 | ₩1,923 | ₩1,923 | ₩1,817 | ₩1,817 | -5.56% | 38.5만 |
|---|
| 2026.08.04 | ₩1,763 | ₩1,843 | ₩1,763 | ₩1,817 | +3.03% | 42.1만 |
|---|
| 2026.08.03 | ₩1,736 | ₩1,790 | ₩1,716 | ₩1,763 | +1.54% | 13.2만 |
|---|
| 2026.07.31 | ₩1,750 | ₩1,790 | ₩1,710 | ₩1,736 | -0.76% | 28.8만 |
|---|
| 2026.07.30 | ₩1,790 | ₩1,810 | ₩1,743 | ₩1,763 | -1.49% | 33.5만 |
|---|
| 2026.07.29 | ₩1,790 | ₩1,847 | ₩1,723 | ₩1,750 | -2.24% | 57.9만 |
|---|
| 2026.07.28 | ₩1,750 | ₩1,817 | ₩1,710 | ₩1,790 | +2.29% | 38.6만 |
|---|
| 2026.07.27 | ₩1,710 | ₩1,790 | ₩1,696 | ₩1,776 | +3.91% | 36.5만 |
|---|
| 2026.07.24 | ₩1,763 | ₩1,803 | ₩1,683 | ₩1,683 | -4.55% | 52.4만 |
|---|
| 2026.07.23 | ₩1,803 | ₩1,803 | ₩1,710 | ₩1,750 | -2.96% | 50.8만 |
|---|
| 2026.07.22 | ₩1,776 | ₩1,897 | ₩1,710 | ₩1,817 | +2.26% | 82.1만 |
|---|
| 2026.07.21 | ₩1,830 | ₩1,883 | ₩1,750 | ₩1,763 | -3.65% | 86.2만 |
|---|
| 2026.07.20 | ₩1,937 | ₩1,953 | ₩1,803 | ₩1,817 | -6.21% | 64.3만 |
|---|
| 2026.07.17 | ₩1,897 | ₩1,937 | ₩1,830 | ₩1,897 | 0.00% | 78.9만 |
|---|
| 2026.07.16 | ₩2,004 | ₩2,004 | ₩1,883 | ₩1,897 | -5.33% | 51.2만 |
|---|
| 2026.07.15 | ₩2,084 | ₩2,084 | ₩1,963 | ₩2,004 | -3.85% | 44만 |
|---|
| 2026.07.14 | ₩2,044 | ₩2,104 | ₩2,044 | ₩2,070 | +1.31% | 31.5만 |
|---|
| 2026.07.13 | ₩2,137 | ₩2,144 | ₩1,990 | ₩2,030 | -5.00% | 52.9만 |
|---|
| 2026.07.10 | ₩2,150 | ₩2,150 | ₩2,064 | ₩2,137 | -0.62% | 28만 |
|---|
| 2026.07.09 | ₩2,124 | ₩2,124 | ₩2,084 | ₩2,097 | -1.26% | 33.7만 |
|---|
| 2026.07.08 | ₩2,044 | ₩2,110 | ₩2,004 | ₩2,097 | +2.61% | 46.9만 |
|---|
| 2026.07.07 | ₩2,150 | ₩2,150 | ₩2,017 | ₩2,097 | -2.48% | 49.3만 |
|---|
| 2026.07.06 | ₩2,150 | ₩2,271 | ₩2,124 | ₩2,150 | 0.00% | 138.7만 |
|---|
| 2026.07.02 | ₩2,070 | ₩2,177 | ₩2,050 | ₩2,150 | +3.87% | 122.2만 |
|---|
| 2026.07.01 | ₩2,004 | ₩2,070 | ₩1,963 | ₩2,044 | +2.00% | 38.2만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,037 | ₩1,983 | ₩2,004 | -1.32% | 35.4만 |
|---|
| 2026.06.29 | ₩1,937 | ₩2,030 | ₩1,877 | ₩2,017 | +4.14% | 72.2만 |
|---|
| 2026.06.26 | ₩1,923 | ₩1,950 | ₩1,883 | ₩1,923 | 0.00% | 30.3만 |
|---|
| 2026.06.25 | ₩1,910 | ₩1,950 | ₩1,863 | ₩1,937 | +1.40% | 73.8만 |
|---|
| 2026.06.24 | ₩1,897 | ₩1,963 | ₩1,857 | ₩1,910 | +0.70% | 142.2만 |
|---|
| 2026.06.23 | ₩1,937 | ₩1,990 | ₩1,917 | ₩1,950 | +0.69% | 41.2만 |
|---|
| 2026.06.22 | ₩2,097 | ₩2,097 | ₩1,963 | ₩2,017 | -3.82% | 65.2만 |
|---|
| 2026.06.18 | ₩2,110 | ₩2,124 | ₩2,050 | ₩2,110 | 0.00% | 72.3만 |
|---|
| 2026.06.17 | ₩2,110 | ₩2,184 | ₩2,084 | ₩2,097 | -0.63% | 66.8만 |
|---|
| 2026.06.16 | ₩2,110 | ₩2,137 | ₩2,044 | ₩2,097 | -0.63% | 79.7만 |
|---|
| 2026.06.15 | ₩2,110 | ₩2,177 | ₩2,097 | ₩2,124 | +0.63% | 68.1만 |
|---|
| 2026.06.12 | ₩2,017 | ₩2,064 | ₩1,977 | ₩2,057 | +1.99% | 65.6만 |
|---|
| 2026.06.11 | ₩1,843 | ₩2,030 | ₩1,833 | ₩2,030 | +10.14% | 121.6만 |
|---|
| 2026.06.10 | ₩1,857 | ₩1,943 | ₩1,830 | ₩1,830 | -1.44% | 110.3만 |
|---|
| 2026.06.09 | ₩2,044 | ₩2,057 | ₩1,830 | ₩1,910 | -6.54% | 109.2만 |
|---|
| 2026.06.08 | ₩2,124 | ₩2,137 | ₩2,004 | ₩2,017 | -5.03% | 85.9만 |
|---|
| 2026.06.05 | ₩2,337 | ₩2,337 | ₩2,057 | ₩2,070 | -11.43% | 164.6만 |
|---|
| 2026.06.04 | ₩2,404 | ₩2,407 | ₩2,297 | ₩2,337 | -2.78% | 84만 |
|---|
| 2026.06.03 | ₩2,538 | ₩2,564 | ₩2,377 | ₩2,404 | -5.26% | 103.6만 |
|---|
| 2026.06.02 | ₩2,564 | ₩2,618 | ₩2,538 | ₩2,578 | +0.52% | 68.7만 |
|---|
| 2026.06.01 | ₩2,564 | ₩2,591 | ₩2,511 | ₩2,551 | -0.52% | 64.7만 |
|---|
| 2026.05.29 | ₩2,564 | ₩2,618 | ₩2,484 | ₩2,605 | +1.56% | 82.1만 |
|---|
| 2026.05.28 | ₩2,538 | ₩2,631 | ₩2,474 | ₩2,551 | +0.53% | 159.1만 |
|---|
| 2026.05.27 | ₩2,511 | ₩2,538 | ₩2,471 | ₩2,538 | +1.06% | 64.8만 |
|---|
| 2026.05.26 | ₩2,564 | ₩2,631 | ₩2,491 | ₩2,511 | -2.08% | 99만 |
|---|
| 2026.05.22 | ₩2,671 | ₩2,765 | ₩2,451 | ₩2,564 | -4.00% | 345.4만 |
|---|
| 2026.05.21 | ₩2,671 | ₩2,725 | ₩2,625 | ₩2,631 | -1.50% | 210.9만 |
|---|
| 2026.05.20 | ₩2,685 | ₩2,711 | ₩2,518 | ₩2,631 | -1.99% | 182.9만 |
|---|
| 2026.05.19 | ₩2,498 | ₩2,658 | ₩2,411 | ₩2,484 | -0.53% | 189.9만 |
|---|
| 2026.05.18 | ₩2,524 | ₩2,551 | ₩2,438 | ₩2,498 | -1.06% | 59.6만 |
|---|
| 2026.05.15 | ₩2,391 | ₩2,585 | ₩2,391 | ₩2,564 | +7.26% | 129.1만 |
|---|
| 2026.05.14 | ₩2,711 | ₩2,711 | ₩2,484 | ₩2,498 | -7.88% | 108.6만 |
|---|
| 2026.05.13 | ₩2,685 | ₩2,685 | ₩2,538 | ₩2,591 | -3.48% | 93.8만 |
|---|
| 2026.05.12 | ₩2,711 | ₩2,711 | ₩2,578 | ₩2,618 | -3.45% | 133.7만 |
|---|
| 2026.05.11 | ₩2,738 | ₩2,818 | ₩2,718 | ₩2,725 | -0.49% | 89.4만 |
|---|
| 2026.05.08 | ₩2,805 | ₩2,805 | ₩2,698 | ₩2,725 | -2.86% | 84.1만 |
|---|
| 2026.05.07 | ₩2,912 | ₩2,938 | ₩2,751 | ₩2,751 | -5.50% | 80.3만 |
|---|
| 2026.05.06 | ₩2,751 | ₩2,912 | ₩2,738 | ₩2,872 | +4.37% | 106.4만 |
|---|
| 2026.05.05 | ₩2,818 | ₩2,845 | ₩2,711 | ₩2,711 | -3.79% | 78만 |
|---|
| 2026.05.04 | ₩2,832 | ₩2,880 | ₩2,751 | ₩2,751 | -2.83% | 106.4만 |
|---|
| 2026.05.01 | ₩2,979 | ₩2,992 | ₩2,832 | ₩2,832 | -4.93% | 103.4만 |
|---|
| 2026.04.30 | ₩2,872 | ₩2,992 | ₩2,845 | ₩2,952 | +2.79% | 141.9만 |
|---|
| 2026.04.29 | ₩2,885 | ₩2,885 | ₩2,792 | ₩2,832 | -1.85% | 58.1만 |
|---|
| 2026.04.28 | ₩2,832 | ₩2,912 | ₩2,805 | ₩2,885 | +1.89% | 41.2만 |
|---|
| 2026.04.27 | ₩2,765 | ₩2,932 | ₩2,738 | ₩2,925 | +5.80% | 62.6만 |
|---|
| 2026.04.24 | ₩2,872 | ₩2,872 | ₩2,751 | ₩2,765 | -3.72% | 53.3만 |
|---|
| 2026.04.23 | ₩2,858 | ₩2,898 | ₩2,778 | ₩2,845 | -0.47% | 67.4만 |
|---|
| 2026.04.22 | ₩2,872 | ₩2,965 | ₩2,845 | ₩2,898 | +0.93% | 92.2만 |
|---|
| 2026.04.21 | ₩2,912 | ₩2,952 | ₩2,765 | ₩2,778 | -4.59% | 136만 |
|---|
| 2026.04.20 | ₩2,885 | ₩2,925 | ₩2,818 | ₩2,885 | 0.00% | 128.7만 |
|---|
| 2026.04.17 | ₩2,938 | ₩3,019 | ₩2,892 | ₩2,912 | -0.91% | 186.1만 |
|---|
| 2026.04.16 | ₩2,671 | ₩2,898 | ₩2,598 | ₩2,885 | +8.00% | 155.1만 |
|---|
| 2026.04.15 | ₩2,564 | ₩2,625 | ₩2,524 | ₩2,605 | +1.56% | 157.9만 |
|---|
| 2026.04.14 | ₩2,418 | ₩2,591 | ₩2,406 | ₩2,498 | +3.31% | 304.1만 |
|---|
| 2026.04.13 | ₩2,471 | ₩2,484 | ₩2,364 | ₩2,404 | -2.70% | 236.3만 |
|---|
| 2026.04.10 | ₩3,019 | ₩3,072 | ₩2,431 | ₩2,444 | -19.03% | 884만 |
|---|
| 2026.04.09 | ₩3,032 | ₩3,259 | ₩3,005 | ₩3,139 | +3.52% | 105.7만 |
|---|
| 2026.04.08 | ₩3,072 | ₩3,206 | ₩2,965 | ₩3,045 | -0.87% | 37.9만 |
|---|
| 2026.04.07 | ₩2,992 | ₩2,992 | ₩2,865 | ₩2,898 | -3.12% | 44.7만 |
|---|
| 2026.04.06 | ₩3,099 | ₩3,125 | ₩2,985 | ₩3,019 | -2.59% | 57.4만 |
|---|
| 2026.04.02 | ₩3,019 | ₩3,176 | ₩2,938 | ₩3,112 | +3.10% | 46.4만 |
|---|
| 2026.04.01 | ₩3,019 | ₩3,227 | ₩3,005 | ₩3,152 | +4.42% | 84만 |
|---|
| 2026.03.31 | ₩2,832 | ₩3,039 | ₩2,765 | ₩2,992 | +5.66% | 96.6만 |
|---|
| 2026.03.30 | ₩2,912 | ₩2,921 | ₩2,725 | ₩2,765 | -5.05% | 56.9만 |
|---|
| 2026.03.27 | ₩2,858 | ₩2,925 | ₩2,818 | ₩2,845 | -0.47% | 44.7만 |
|---|
| 2026.03.26 | ₩2,885 | ₩3,032 | ₩2,852 | ₩2,858 | -0.93% | 59.4만 |
|---|
| 2026.03.25 | ₩2,925 | ₩2,992 | ₩2,885 | ₩2,925 | 0.00% | 64.4만 |
|---|
| 2026.03.24 | ₩2,832 | ₩2,898 | ₩2,805 | ₩2,858 | +0.94% | 44만 |
|---|
| 2026.03.23 | ₩2,765 | ₩2,912 | ₩2,754 | ₩2,885 | +4.35% | 69.6만 |
|---|
| 2026.03.20 | ₩2,912 | ₩2,938 | ₩2,698 | ₩2,698 | -7.34% | 90.8만 |
|---|
| 2026.03.19 | ₩2,845 | ₩2,979 | ₩2,738 | ₩2,912 | +2.35% | 90만 |
|---|
| 2026.03.18 | ₩3,152 | ₩3,199 | ₩2,952 | ₩2,992 | -5.08% | 78.8만 |
|---|
| 2026.03.17 | ₩2,979 | ₩3,172 | ₩2,858 | ₩3,139 | +5.38% | 103.8만 |
|---|
| 2026.03.16 | ₩2,938 | ₩2,979 | ₩2,825 | ₩2,938 | 0.00% | 62.5만 |
|---|
| 2026.03.13 | ₩2,965 | ₩2,999 | ₩2,852 | ₩2,898 | -2.25% | 89.4만 |
|---|
| 2026.03.12 | ₩3,019 | ₩3,065 | ₩2,892 | ₩2,965 | -1.77% | 128만 |
|---|
| 2026.03.11 | ₩3,032 | ₩3,045 | ₩2,925 | ₩3,045 | +0.44% | 54.8만 |
|---|
| 2026.03.10 | ₩2,938 | ₩3,139 | ₩2,872 | ₩3,045 | +3.64% | 118만 |
|---|
| 2026.03.09 | ₩2,792 | ₩2,905 | ₩2,738 | ₩2,872 | +2.87% | 50.9만 |
|---|
| 2026.03.06 | ₩2,872 | ₩2,952 | ₩2,825 | ₩2,858 | -0.47% | 63.9만 |
|---|
| 2026.03.05 | ₩3,005 | ₩3,045 | ₩2,872 | ₩2,938 | -2.22% | 65.2만 |
|---|
| 2026.03.04 | ₩3,005 | ₩3,079 | ₩2,932 | ₩2,992 | -0.44% | 54.5만 |
|---|
| 2026.03.03 | ₩3,005 | ₩3,019 | ₩2,858 | ₩2,965 | -1.33% | 119.2만 |
|---|
| 2026.03.02 | ₩3,005 | ₩3,162 | ₩2,885 | ₩3,139 | +4.44% | 107.8만 |
|---|
| 2026.02.27 | ₩3,192 | ₩3,206 | ₩2,913 | ₩3,019 | -5.44% | 124만 |
|---|
| 2026.02.26 | ₩3,152 | ₩3,252 | ₩3,032 | ₩3,206 | +1.69% | 77만 |
|---|
| 2026.02.25 | ₩3,005 | ₩3,219 | ₩2,885 | ₩3,152 | +4.89% | 70.4만 |
|---|
| 2026.02.24 | ₩2,845 | ₩3,099 | ₩2,778 | ₩3,019 | +6.10% | 73.2만 |
|---|
| 2026.02.23 | ₩2,858 | ₩2,913 | ₩2,805 | ₩2,885 | +0.93% | 69.2만 |
|---|
| 2026.02.20 | ₩2,885 | ₩2,979 | ₩2,805 | ₩2,898 | +0.46% | 91.5만 |
|---|
| 2026.02.19 | ₩2,805 | ₩2,952 | ₩2,765 | ₩2,938 | +4.76% | 71.2만 |
|---|
| 2026.02.18 | ₩2,979 | ₩3,019 | ₩2,832 | ₩2,885 | -3.14% | 120.4만 |
|---|
| 2026.02.17 | ₩2,938 | ₩2,965 | ₩2,812 | ₩2,938 | 0.00% | 73.4만 |
|---|
| 2026.02.13 | ₩2,938 | ₩2,979 | ₩2,872 | ₩2,872 | -2.27% | 64.4만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,112 | ₩2,878 | ₩2,938 | -4.76% | 57만 |
|---|
| 2026.02.11 | ₩3,085 | ₩3,125 | ₩2,952 | ₩3,112 | +0.87% | 68.6만 |
|---|
| 2026.02.10 | ₩3,019 | ₩3,072 | ₩2,952 | ₩3,032 | +0.44% | 75만 |
|---|
| 2026.02.09 | ₩2,845 | ₩3,085 | ₩2,792 | ₩3,032 | +6.57% | 104.4만 |
|---|
| 2026.02.06 | ₩2,698 | ₩2,892 | ₩2,678 | ₩2,792 | +3.47% | 96.6만 |
|---|
| 2026.02.05 | ₩2,818 | ₩2,965 | ₩2,631 | ₩2,645 | -6.16% | 249.4만 |
|---|
| 2026.02.04 | ₩3,419 | ₩3,419 | ₩2,925 | ₩2,925 | -14.45% | 177.6만 |
|---|
| 2026.02.03 | ₩3,232 | ₩3,419 | ₩3,119 | ₩3,353 | +3.72% | 257.9만 |
|---|
| 2026.02.02 | ₩3,366 | ₩3,379 | ₩3,052 | ₩3,085 | -8.33% | 86만 |
|---|
| 2026.01.30 | ₩3,486 | ₩3,540 | ₩3,119 | ₩3,125 | -10.34% | 161.2만 |
|---|
| 2026.01.29 | ₩4,047 | ₩4,047 | ₩3,540 | ₩3,566 | -11.88% | 142.4만 |
|---|
| 2026.01.28 | ₩4,167 | ₩4,167 | ₩3,940 | ₩3,994 | -4.17% | 79.5만 |
|---|
| 2026.01.27 | ₩3,914 | ₩4,114 | ₩3,873 | ₩4,114 | +5.12% | 108.3만 |
|---|
| 2026.01.26 | ₩4,274 | ₩4,301 | ₩3,833 | ₩3,847 | -10.00% | 191.4만 |
|---|
| 2026.01.23 | ₩4,141 | ₩4,154 | ₩4,074 | ₩4,087 | -1.29% | 89.3만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,166 | ₩4,047 | ₩4,074 | +0.33% | 139만 |
|---|
| 2026.01.21 | ₩4,101 | ₩4,127 | ₩3,900 | ₩4,007 | -2.28% | 80.9만 |
|---|
| 2026.01.20 | ₩4,074 | ₩4,147 | ₩3,987 | ₩4,020 | -1.31% | 72.1만 |
|---|
| 2026.01.16 | ₩3,967 | ₩4,127 | ₩3,914 | ₩4,087 | +3.03% | 96.8만 |
|---|
| 2026.01.15 | ₩4,127 | ₩4,127 | ₩3,927 | ₩3,967 | -3.88% | 80.4만 |
|---|
| 2026.01.14 | ₩4,101 | ₩4,167 | ₩3,940 | ₩4,127 | +0.65% | 72.6만 |
|---|
| 2026.01.13 | ₩4,141 | ₩4,314 | ₩4,040 | ₩4,060 | -1.94% | 78.4만 |
|---|
| 2026.01.12 | ₩3,927 | ₩4,107 | ₩3,833 | ₩4,074 | +3.74% | 123.1만 |
|---|
| 2026.01.09 | ₩3,860 | ₩3,927 | ₩3,727 | ₩3,793 | -1.73% | 49.2만 |
|---|
| 2026.01.08 | ₩3,967 | ₩3,967 | ₩3,740 | ₩3,820 | -3.70% | 49.4만 |
|---|
| 2026.01.07 | ₩3,753 | ₩4,046 | ₩3,700 | ₩4,007 | +6.76% | 83.4만 |
|---|
| 2026.01.06 | ₩3,686 | ₩3,833 | ₩3,580 | ₩3,767 | +2.17% | 65.7만 |
|---|
| 2026.01.05 | ₩3,540 | ₩3,787 | ₩3,540 | ₩3,620 | +2.26% | 115만 |
|---|
| 2026.01.02 | ₩3,339 | ₩3,473 | ₩3,272 | ₩3,473 | +4.00% | 76.8만 |
|---|
| 2025.12.31 | ₩3,339 | ₩3,406 | ₩3,272 | ₩3,312 | -0.80% | 32.5만 |
|---|
| 2025.12.30 | ₩3,366 | ₩3,453 | ₩3,312 | ₩3,326 | -1.19% | 29.4만 |
|---|
| 2025.12.29 | ₩3,473 | ₩3,506 | ₩3,312 | ₩3,339 | -3.85% | 45만 |
|---|
| 2025.12.26 | ₩3,580 | ₩3,606 | ₩3,473 | ₩3,553 | -0.75% | 14.9만 |
|---|
| 2025.12.24 | ₩3,513 | ₩3,566 | ₩3,433 | ₩3,540 | +0.76% | 12.9만 |
|---|
| 2025.12.23 | ₩3,553 | ₩3,566 | ₩3,406 | ₩3,499 | -1.50% | 26.7만 |
|---|
| 2025.12.22 | ₩3,379 | ₩3,566 | ₩3,379 | ₩3,486 | +3.16% | 66.8만 |
|---|
| 2025.12.19 | ₩3,419 | ₩3,459 | ₩3,232 | ₩3,339 | -2.34% | 85.9만 |
|---|
| 2025.12.18 | ₩3,593 | ₩3,700 | ₩3,353 | ₩3,379 | -5.95% | 199.6만 |
|---|
| 2025.12.17 | ₩4,074 | ₩4,394 | ₩4,074 | ₩4,087 | +0.33% | 55.2만 |
|---|
| 2025.12.16 | ₩3,887 | ₩4,092 | ₩3,847 | ₩4,060 | +4.47% | 20만 |
|---|
| 2025.12.15 | ₩4,007 | ₩4,141 | ₩3,812 | ₩3,887 | -3.00% | 35.7만 |
|---|
| 2025.12.12 | ₩3,847 | ₩4,114 | ₩3,753 | ₩3,900 | +1.39% | 59만 |
|---|
| 2025.12.11 | ₩3,833 | ₩3,954 | ₩3,740 | ₩3,740 | -2.44% | 39만 |
|---|
| 2025.12.10 | ₩3,994 | ₩4,074 | ₩3,860 | ₩3,873 | -3.01% | 64.7만 |
|---|
| 2025.12.09 | ₩4,114 | ₩4,247 | ₩4,034 | ₩4,060 | -1.30% | 33.2만 |
|---|
| 2025.12.08 | ₩4,154 | ₩4,181 | ₩4,007 | ₩4,154 | 0.00% | 34.4만 |
|---|
| 2025.12.05 | ₩4,368 | ₩4,381 | ₩4,101 | ₩4,114 | -5.81% | 24.9만 |
|---|
| 2025.12.04 | ₩4,114 | ₩4,334 | ₩4,047 | ₩4,288 | +4.22% | 40.7만 |
|---|
| 2025.12.03 | ₩3,954 | ₩4,167 | ₩3,927 | ₩4,127 | +4.39% | 35.3만 |
|---|
| 2025.12.02 | ₩3,887 | ₩3,967 | ₩3,780 | ₩3,914 | +0.69% | 37.4만 |
|---|
| 2025.12.01 | ₩3,954 | ₩3,980 | ₩3,767 | ₩3,914 | -1.01% | 38.1만 |
|---|
| 2025.11.28 | ₩3,727 | ₩3,994 | ₩3,700 | ₩3,940 | +5.73% | 36.8만 |
|---|
| 2025.11.26 | ₩3,553 | ₩3,733 | ₩3,526 | ₩3,686 | +3.76% | 40.8만 |
|---|
| 2025.11.25 | ₩3,312 | ₩3,560 | ₩3,299 | ₩3,499 | +5.65% | 41.4만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,406 | ₩3,299 | ₩3,326 | -0.40% | 66.9만 |
|---|
| 2025.11.21 | ₩3,379 | ₩3,406 | ₩3,246 | ₩3,353 | -0.79% | 55.5만 |
|---|
| 2025.11.20 | ₩3,513 | ₩3,673 | ₩3,406 | ₩3,419 | -2.66% | 44.9만 |
|---|
| 2025.11.19 | ₩3,553 | ₩3,780 | ₩3,486 | ₩3,513 | -1.13% | 38.8만 |
|---|
| 2025.11.18 | ₩3,540 | ₩3,713 | ₩3,473 | ₩3,553 | +0.38% | 35.4만 |
|---|
| 2025.11.17 | ₩3,820 | ₩3,871 | ₩3,499 | ₩3,620 | -5.24% | 77.3만 |
|---|
| 2025.11.14 | ₩4,020 | ₩4,314 | ₩3,880 | ₩3,914 | -2.66% | 119.4만 |
|---|
| 2025.11.13 | ₩4,581 | ₩4,795 | ₩3,920 | ₩3,954 | -13.70% | 153만 |
|---|
| 2025.11.12 | ₩3,927 | ₩4,288 | ₩3,873 | ₩4,181 | +6.46% | 145.4만 |
|---|
| 2025.11.11 | ₩3,887 | ₩3,940 | ₩3,660 | ₩3,727 | -4.12% | 22.4만 |
|---|
| 2025.11.10 | ₩3,686 | ₩3,872 | ₩3,660 | ₩3,780 | +2.54% | 77.3만 |
|---|
| 2025.11.07 | ₩3,353 | ₩3,486 | ₩3,192 | ₩3,459 | +3.19% | 49.8만 |
|---|
| 2025.11.06 | ₩3,379 | ₩3,633 | ₩3,366 | ₩3,486 | +3.16% | 56.6만 |
|---|
| 2025.11.05 | ₩3,366 | ₩3,486 | ₩3,246 | ₩3,339 | -0.79% | 43.3만 |
|---|
| 2025.11.04 | ₩3,152 | ₩3,513 | ₩3,072 | ₩3,259 | +3.39% | 59.1만 |
|---|
| 2025.11.03 | ₩4,301 | ₩4,320 | ₩3,272 | ₩3,272 | -23.91% | 177만 |
|---|
| 2025.10.31 | ₩4,288 | ₩4,808 | ₩3,780 | ₩4,034 | -5.92% | 263.2만 |
|---|
| 2025.10.30 | ₩3,793 | ₩4,047 | ₩3,673 | ₩3,914 | +3.17% | 52.8만 |
|---|
| 2025.10.29 | ₩3,713 | ₩3,927 | ₩3,686 | ₩3,767 | +1.44% | 52.6만 |
|---|
| 2025.10.28 | ₩3,606 | ₩3,767 | ₩3,513 | ₩3,620 | +0.37% | 40.5만 |
|---|
| 2025.10.27 | ₩3,833 | ₩3,885 | ₩3,580 | ₩3,673 | -4.18% | 60.2만 |
|---|
| 2025.10.24 | ₩3,900 | ₩4,074 | ₩3,780 | ₩3,927 | +0.68% | 59.4만 |
|---|
| 2025.10.23 | ₩3,767 | ₩4,101 | ₩3,767 | ₩3,900 | +3.55% | 41.4만 |
|---|
| 2025.10.22 | ₩3,873 | ₩4,114 | ₩3,646 | ₩3,767 | -2.76% | 89.9만 |
|---|
| 2025.10.21 | ₩4,154 | ₩4,167 | ₩3,914 | ₩3,967 | -4.50% | 54.3만 |
|---|
| 2025.10.20 | ₩4,688 | ₩4,755 | ₩4,034 | ₩4,301 | -8.26% | 107.5만 |
|---|
| 2025.10.17 | ₩4,114 | ₩4,862 | ₩3,820 | ₩4,541 | +10.39% | 304.7만 |
|---|
| 2025.10.16 | ₩5,276 | ₩5,389 | ₩4,368 | ₩4,381 | -16.96% | 181.5만 |
|---|
| 2025.10.15 | ₩6,318 | ₩6,344 | ₩4,835 | ₩5,222 | -17.34% | 305.6만 |
|---|
| 2025.10.14 | ₩7,413 | ₩8,094 | ₩5,944 | ₩6,264 | -15.50% | 609.8만 |
|---|
| 2025.10.13 | ₩4,742 | ₩7,680 | ₩4,675 | ₩6,772 | +42.82% | 818.5만 |
|---|
| 2025.10.10 | ₩5,129 | ₩5,280 | ₩4,194 | ₩4,461 | -13.02% | 171.2만 |
|---|