시장 데이터를 불러오는 중
전체 종목
넥스젠 에너지 과거 주가
Nexgen Energy Ltd. Common Shares · NXE · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexgen Energy Ltd. Common Shares · NXE · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,704 | ₩11,944 | ₩11,451 | ₩11,678 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,864 | ₩11,904 | ₩11,397 | ₩11,571 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,198 | ₩12,198 | ₩11,864 | ₩11,998 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,345 | ₩12,972 | ₩12,265 | ₩12,585 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,078 | ₩12,225 | ₩11,904 | ₩12,105 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,091 | ₩12,131 | ₩11,906 | ₩12,011 | -0.66% | 437.4만 |
| 2026.10.01 | ₩11,985 | ₩12,185 | ₩11,704 | ₩11,838 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,211 | ₩12,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,171 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,171 | ₩12,211 | ₩11,944 | ₩12,051 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,011 | ₩12,178 | ₩11,918 | ₩11,998 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,478 | ₩12,485 | ₩12,238 | ₩12,265 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,679 | ₩12,779 | ₩12,318 | ₩12,372 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,212 | ₩13,307 | ₩12,852 | ₩12,852 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,159 | ₩13,433 | ₩12,839 | ₩13,306 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,932 | ₩13,252 | ₩12,760 | ₩13,079 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,759 | ₩12,905 | ₩12,465 | ₩12,478 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,852 | ₩12,852 | ₩12,545 | ₩12,612 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,839 | ₩12,892 | ₩12,372 | ₩12,518 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,679 | ₩12,892 | ₩12,478 | ₩12,625 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,745 | ₩12,825 | ₩12,385 | ₩12,638 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,639 | ₩13,706 | ₩13,066 | ₩13,146 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,813 | ₩14,040 | ₩13,626 | ₩13,626 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,280 | ₩14,534 | ₩14,133 | ₩14,200 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,467 | ₩14,654 | ₩14,140 | ₩14,267 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,093 | ₩14,467 | ₩13,973 | ₩14,320 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,026 | ₩14,353 | ₩14,020 | ₩14,240 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,279 | ₩13,760 | ₩13,252 | ₩13,639 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,679 | ₩13,826 | ₩13,206 | ₩13,252 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,880 | ₩14,053 | ₩13,773 | ₩13,973 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩14,961 | ₩15,067 | ₩13,721 | ₩13,880 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,921 | ₩15,061 | ₩14,814 | ₩14,934 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,854 | ₩15,281 | ₩14,747 | ₩14,774 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,680 | ₩15,121 | ₩14,514 | ₩14,961 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,600 | ₩15,027 | ₩14,373 | ₩14,587 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,213 | ₩14,580 | ₩14,026 | ₩14,494 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩14,000 | ₩14,241 | ₩13,455 | ₩13,639 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,880 | ₩14,173 | ₩13,780 | ₩14,093 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,093 | ₩14,167 | ₩13,326 | ₩13,693 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩13,933 | ₩15,025 | ₩13,639 | ₩14,347 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩13,973 | ₩14,160 | ₩13,800 | ₩13,866 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩13,933 | ₩14,187 | ₩13,733 | ₩13,866 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,360 | ₩14,427 | ₩13,986 | ₩14,080 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,840 | ₩14,293 | ₩13,826 | ₩14,093 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩13,946 | ₩14,013 | ₩13,633 | ₩13,746 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,013 | ₩14,401 | ₩13,893 | ₩13,920 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,319 | ₩13,920 | ₩13,172 | ₩13,653 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,346 | ₩13,546 | ₩13,099 | ₩13,399 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,865 | ₩13,232 | ₩12,719 | ₩13,026 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,185 | ₩12,905 | ₩12,125 | ₩12,772 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,558 | ₩12,638 | ₩11,931 | ₩12,211 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,251 | ₩12,492 | ₩12,071 | ₩12,438 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,238 | ₩12,473 | ₩11,718 | ₩11,918 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,198 | ₩12,405 | ₩11,824 | ₩12,251 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,412 | ₩12,654 | ₩12,198 | ₩12,438 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,572 | ₩12,585 | ₩12,105 | ₩12,198 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,412 | ₩12,625 | ₩12,258 | ₩12,505 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,412 | ₩12,799 | ₩12,372 | ₩12,598 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,904 | ₩12,298 | ₩11,738 | ₩12,238 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,744 | ₩11,844 | ₩11,537 | ₩11,651 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,624 | ₩11,944 | ₩11,461 | ₩11,744 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,078 | ₩12,118 | ₩11,704 | ₩11,824 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,612 | ₩12,699 | ₩12,065 | ₩12,345 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,425 | ₩12,658 | ₩12,332 | ₩12,492 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,732 | ₩12,892 | ₩11,931 | ₩12,025 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,785 | ₩13,092 | ₩12,772 | ₩12,905 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,332 | ₩12,725 | ₩12,332 | ₩12,652 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,904 | ₩12,338 | ₩11,874 | ₩12,251 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,679 | ₩12,719 | ₩11,858 | ₩12,131 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩12,959 | ₩13,212 | ₩12,819 | ₩12,919 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,825 | ₩13,219 | ₩12,625 | ₩12,852 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,785 | ₩13,386 | ₩12,532 | ₩12,612 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,892 | ₩12,905 | ₩12,318 | ₩12,532 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,905 | ₩13,062 | ₩12,585 | ₩12,945 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,745 | ₩13,212 | ₩12,658 | ₩13,012 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,479 | ₩13,693 | ₩12,832 | ₩12,879 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,679 | ₩13,866 | ₩13,252 | ₩13,439 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,413 | ₩14,307 | ₩13,332 | ₩13,826 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,866 | ₩14,173 | ₩13,766 | ₩13,946 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,280 | ₩14,560 | ₩13,873 | ₩14,213 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,187 | ₩14,547 | ₩13,960 | ₩14,000 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,026 | ₩14,494 | ₩13,960 | ₩14,173 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,773 | ₩14,293 | ₩13,693 | ₩14,066 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,026 | ₩13,359 | ₩12,912 | ₩13,146 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,558 | ₩13,059 | ₩12,398 | ₩13,012 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,905 | ₩13,319 | ₩12,238 | ₩12,372 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩13,946 | ₩14,013 | ₩12,785 | ₩13,252 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,053 | ₩14,229 | ₩13,659 | ₩13,880 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,814 | ₩14,881 | ₩13,706 | ₩13,719 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,081 | ₩15,441 | ₩14,814 | ₩15,228 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,349 | ₩16,410 | ₩15,134 | ₩15,134 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,147 | ₩16,682 | ₩15,074 | ₩16,602 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,214 | ₩15,481 | ₩14,760 | ₩15,214 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,081 | ₩15,561 | ₩14,907 | ₩15,428 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,680 | ₩15,161 | ₩14,393 | ₩15,081 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,480 | ₩15,074 | ₩14,416 | ₩14,841 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,494 | ₩14,740 | ₩14,327 | ₩14,654 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,133 | ₩14,413 | ₩14,026 | ₩14,227 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,080 | ₩14,393 | ₩13,860 | ₩14,053 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,173 | ₩14,360 | ₩13,906 | ₩14,133 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,547 | ₩14,587 | ₩13,966 | ₩14,053 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,014 | ₩15,047 | ₩14,507 | ₩14,640 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,481 | ₩15,588 | ₩14,967 | ₩15,001 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,188 | ₩16,228 | ₩15,508 | ₩15,975 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,455 | ₩16,555 | ₩15,688 | ₩16,255 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,469 | ₩16,555 | ₩15,775 | ₩16,442 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,722 | ₩17,156 | ₩16,629 | ₩16,896 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,669 | ₩16,669 | ₩16,002 | ₩16,202 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,296 | ₩17,330 | ₩16,309 | ₩16,522 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,095 | ₩17,229 | ₩15,828 | ₩17,189 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,802 | ₩17,083 | ₩15,988 | ₩16,175 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,549 | ₩16,849 | ₩16,382 | ₩16,629 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,682 | ₩16,802 | ₩16,055 | ₩16,522 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,841 | ₩16,789 | ₩15,841 | ₩16,776 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,068 | ₩16,147 | ₩15,508 | ₩15,708 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,415 | ₩16,529 | ₩15,721 | ₩16,055 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,575 | ₩17,003 | ₩16,195 | ₩16,656 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,109 | ₩17,189 | ₩16,435 | ₩16,549 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,483 | ₩17,763 | ₩16,409 | ₩16,963 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,656 | ₩17,483 | ₩16,495 | ₩17,483 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩17,003 | ₩17,003 | ₩16,122 | ₩16,255 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,736 | ₩17,029 | ₩16,375 | ₩16,963 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,109 | ₩17,590 | ₩16,829 | ₩16,936 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,616 | ₩17,029 | ₩16,549 | ₩16,882 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,015 | ₩16,762 | ₩15,882 | ₩16,402 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,122 | ₩16,202 | ₩15,681 | ₩15,908 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,067 | ₩15,841 | ₩14,854 | ₩15,828 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,535 | ₩15,761 | ₩15,188 | ₩15,201 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,321 | ₩15,535 | ₩15,107 | ₩15,334 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩15,988 | ₩16,442 | ₩15,201 | ₩15,414 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,241 | ₩15,361 | ₩14,747 | ₩15,161 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,708 | ₩15,801 | ₩15,134 | ₩15,348 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,894 | ₩15,795 | ₩14,694 | ₩15,655 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,908 | ₩16,162 | ₩15,481 | ₩15,481 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,814 | ₩15,521 | ₩14,720 | ₩15,481 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,841 | ₩15,027 | ₩14,207 | ₩14,467 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,427 | ₩14,921 | ₩14,360 | ₩14,734 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,361 | ₩15,668 | ₩14,747 | ₩14,787 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,815 | ₩16,188 | ₩15,528 | ₩15,641 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,041 | ₩15,548 | ₩14,867 | ₩15,521 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,881 | ₩15,448 | ₩14,667 | ₩15,214 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,401 | ₩15,695 | ₩14,514 | ₩15,027 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,081 | ₩15,368 | ₩14,401 | ₩15,201 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,882 | ₩15,982 | ₩15,541 | ₩15,695 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,868 | ₩16,282 | ₩15,701 | ₩15,935 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,095 | ₩16,455 | ₩15,441 | ₩15,655 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,762 | ₩16,896 | ₩15,828 | ₩16,148 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,709 | ₩16,969 | ₩16,168 | ₩16,629 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,189 | ₩17,363 | ₩16,742 | ₩16,869 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩16,949 | ₩17,937 | ₩16,869 | ₩17,350 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,882 | ₩16,896 | ₩15,641 | ₩16,896 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,255 | ₩16,836 | ₩15,843 | ₩16,135 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩16,936 | ₩17,590 | ₩16,108 | ₩16,549 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,896 | ₩17,269 | ₩16,215 | ₩17,043 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,882 | ₩16,896 | ₩15,695 | ₩16,495 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,802 | ₩17,763 | ₩16,702 | ₩17,750 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,896 | ₩17,056 | ₩16,542 | ₩17,056 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩16,922 | ₩17,109 | ₩16,369 | ₩17,029 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,350 | ₩17,563 | ₩16,949 | ₩17,109 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,402 | ₩17,229 | ₩16,175 | ₩17,149 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,415 | ₩16,645 | ₩16,215 | ₩16,535 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,575 | ₩17,089 | ₩16,135 | ₩16,522 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,015 | ₩16,555 | ₩15,715 | ₩16,469 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,708 | ₩16,175 | ₩15,615 | ₩16,068 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,228 | ₩15,575 | ₩14,867 | ₩15,508 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,401 | ₩15,868 | ₩14,987 | ₩15,508 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,882 | ₩15,922 | ₩15,161 | ₩15,401 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩16,002 | ₩16,295 | ₩15,441 | ₩15,948 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,535 | ₩15,721 | ₩15,348 | ₩15,628 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,754 | ₩15,655 | ₩14,667 | ₩15,588 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,067 | ₩15,254 | ₩13,146 | ₩14,734 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,894 | ₩15,414 | ₩14,574 | ₩14,787 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,776 | ₩16,776 | ₩14,858 | ₩15,508 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩16,922 | ₩17,163 | ₩16,108 | ₩16,736 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,602 | ₩17,330 | ₩16,042 | ₩16,202 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,163 | ₩17,643 | ₩16,529 | ₩16,776 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,537 | ₩18,577 | ₩16,749 | ₩17,763 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,430 | ₩18,631 | ₩17,169 | ₩18,577 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,188 | ₩17,350 | ₩16,042 | ₩17,056 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,283 | ₩17,616 | ₩16,122 | ₩16,255 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,869 | ₩17,016 | ₩16,522 | ₩16,789 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,749 | ₩16,936 | ₩16,417 | ₩16,749 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,342 | ₩16,509 | ₩15,962 | ₩16,482 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,815 | ₩16,375 | ₩15,695 | ₩16,015 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,708 | ₩16,262 | ₩15,655 | ₩15,868 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,388 | ₩16,052 | ₩15,147 | ₩15,641 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩14,974 | ₩15,548 | ₩14,760 | ₩15,388 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩14,934 | ₩15,181 | ₩14,767 | ₩14,947 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,480 | ₩14,934 | ₩14,187 | ₩14,827 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,854 | ₩15,121 | ₩14,127 | ₩14,333 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,547 | ₩14,574 | ₩14,220 | ₩14,400 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,413 | ₩14,607 | ₩14,307 | ₩14,587 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,494 | ₩14,794 | ₩14,213 | ₩14,574 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,093 | ₩14,327 | ₩13,533 | ₩14,307 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,598 | ₩13,840 | ₩12,572 | ₩13,679 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,198 | ₩12,472 | ₩12,178 | ₩12,278 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,478 | ₩12,572 | ₩12,078 | ₩12,171 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,265 | ₩12,745 | ₩12,225 | ₩12,358 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,705 | ₩12,745 | ₩12,238 | ₩12,345 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,625 | ₩12,652 | ₩12,452 | ₩12,612 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,318 | ₩12,892 | ₩12,305 | ₩12,572 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,492 | ₩12,799 | ₩12,198 | ₩12,211 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,344 | ₩12,365 | ₩11,344 | ₩12,185 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,050 | ₩11,424 | ₩11,050 | ₩11,344 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,344 | ₩11,411 | ₩10,857 | ₩10,944 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,411 | ₩11,611 | ₩11,157 | ₩11,264 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,145 | ₩12,438 | ₩11,477 | ₩11,477 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,585 | ₩12,592 | ₩11,597 | ₩11,891 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,465 | ₩12,812 | ₩12,372 | ₩12,585 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,558 | ₩12,572 | ₩11,944 | ₩12,438 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,358 | ₩12,719 | ₩12,318 | ₩12,558 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,558 | ₩12,732 | ₩12,318 | ₩12,478 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,252 | ₩13,252 | ₩12,532 | ₩12,558 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,312 | ₩13,332 | ₩12,231 | ₩13,212 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,198 | ₩12,425 | ₩11,818 | ₩12,425 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,864 | ₩12,238 | ₩11,864 | ₩12,078 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,811 | ₩12,077 | ₩11,624 | ₩11,838 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,678 | ₩12,011 | ₩11,557 | ₩11,958 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,210 | ₩11,651 | ₩11,170 | ₩11,504 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,677 | ₩11,197 | ₩10,516 | ₩11,090 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,156 | ₩10,717 | ₩10,063 | ₩10,717 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,076 | ₩10,236 | ₩9,782 | ₩10,089 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,210 | ₩11,476 | ₩10,223 | ₩10,236 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,837 | ₩11,284 | ₩10,663 | ₩11,010 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,410 | ₩10,917 | ₩10,383 | ₩10,703 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,677 | ₩10,944 | ₩10,396 | ₩10,570 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,276 | ₩11,024 | ₩10,156 | ₩10,904 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,251 | ₩11,557 | ₩10,730 | ₩10,797 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,624 | ₩11,718 | ₩11,002 | ₩11,304 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,638 | ₩11,640 | ₩11,317 | ₩11,597 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,638 | ₩11,804 | ₩11,464 | ₩11,798 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,557 | ₩11,304 | ₩10,436 | ₩11,277 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,404 | ₩11,504 | ₩10,343 | ₩10,850 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,611 | ₩11,784 | ₩11,376 | ₩11,678 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩11,958 | ₩12,011 | ₩11,517 | ₩11,544 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,066 | ₩13,172 | ₩12,131 | ₩12,198 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,092 | ₩13,279 | ₩12,852 | ₩13,026 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,919 | ₩13,110 | ₩12,705 | ₩13,052 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,679 | ₩13,086 | ₩12,372 | ₩12,905 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,358 | ₩12,845 | ₩12,098 | ₩12,705 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,678 | ₩11,718 | ₩11,037 | ₩11,344 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,411 | ₩11,735 | ₩11,237 | ₩11,664 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,357 | ₩11,584 | ₩11,197 | ₩11,251 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,677 | ₩11,411 | ₩10,623 | ₩11,304 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,237 | ₩11,291 | ₩10,743 | ₩10,890 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,477 | ₩11,712 | ₩11,106 | ₩11,611 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,411 | ₩11,944 | ₩11,157 | ₩11,251 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,598 | ₩13,039 | ₩11,918 | ₩11,985 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,919 | ₩13,079 | ₩11,878 | ₩12,518 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,824 | ₩13,079 | ₩11,397 | ₩12,545 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,185 | ₩12,558 | ₩11,658 | ₩11,985 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,744 | ₩12,425 | ₩11,571 | ₩11,691 | -0.45% | 1340.5만 |
|---|