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 | ₩11,744 | ₩11,985 | ₩11,489 | ₩11,717 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,904 | ₩11,945 | ₩11,436 | ₩11,610 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,239 | ₩12,239 | ₩11,904 | ₩12,038 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,386 | ₩13,016 | ₩12,306 | ₩12,628 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,119 | ₩12,266 | ₩11,945 | ₩12,145 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,132 | ₩12,172 | ₩11,946 | ₩12,052 | -0.66% | 437.4만 |
| 2026.10.01 | ₩12,025 | ₩12,226 | ₩11,744 | ₩11,878 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,253 | ₩12,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,212 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,212 | ₩12,253 | ₩11,985 | ₩12,092 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,052 | ₩12,219 | ₩11,958 | ₩12,038 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,520 | ₩12,527 | ₩12,279 | ₩12,306 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,721 | ₩12,822 | ₩12,360 | ₩12,413 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,257 | ₩13,352 | ₩12,895 | ₩12,895 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,203 | ₩13,478 | ₩12,882 | ₩13,351 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,976 | ₩13,297 | ₩12,803 | ₩13,123 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,802 | ₩12,949 | ₩12,507 | ₩12,520 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,895 | ₩12,895 | ₩12,587 | ₩12,654 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,882 | ₩12,936 | ₩12,413 | ₩12,561 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,721 | ₩12,936 | ₩12,520 | ₩12,668 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,788 | ₩12,869 | ₩12,427 | ₩12,681 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,685 | ₩13,752 | ₩13,110 | ₩13,190 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,859 | ₩14,087 | ₩13,672 | ₩13,672 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,328 | ₩14,583 | ₩14,181 | ₩14,248 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,516 | ₩14,703 | ₩14,188 | ₩14,315 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,141 | ₩14,516 | ₩14,020 | ₩14,368 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,074 | ₩14,402 | ₩14,067 | ₩14,288 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,324 | ₩13,806 | ₩13,297 | ₩13,685 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,726 | ₩13,873 | ₩13,250 | ₩13,297 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,926 | ₩14,101 | ₩13,819 | ₩14,020 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩15,011 | ₩15,118 | ₩13,767 | ₩13,926 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,971 | ₩15,112 | ₩14,864 | ₩14,984 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,904 | ₩15,332 | ₩14,797 | ₩14,824 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,730 | ₩15,172 | ₩14,562 | ₩15,011 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,650 | ₩15,078 | ₩14,422 | ₩14,636 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,261 | ₩14,629 | ₩14,074 | ₩14,542 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩14,047 | ₩14,289 | ₩13,501 | ₩13,685 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,926 | ₩14,221 | ₩13,826 | ₩14,141 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,141 | ₩14,214 | ₩13,371 | ₩13,739 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩13,980 | ₩15,075 | ₩13,685 | ₩14,395 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩14,020 | ₩14,208 | ₩13,846 | ₩13,913 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩13,980 | ₩14,234 | ₩13,779 | ₩13,913 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,409 | ₩14,475 | ₩14,034 | ₩14,127 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,886 | ₩14,342 | ₩13,873 | ₩14,141 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩13,993 | ₩14,060 | ₩13,679 | ₩13,793 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,060 | ₩14,450 | ₩13,940 | ₩13,967 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,364 | ₩13,967 | ₩13,217 | ₩13,699 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,391 | ₩13,592 | ₩13,143 | ₩13,444 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,909 | ₩13,277 | ₩12,761 | ₩13,069 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,226 | ₩12,949 | ₩12,166 | ₩12,815 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,601 | ₩12,681 | ₩11,971 | ₩12,253 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,293 | ₩12,534 | ₩12,112 | ₩12,480 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,279 | ₩12,515 | ₩11,757 | ₩11,958 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,239 | ₩12,447 | ₩11,864 | ₩12,293 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,453 | ₩12,697 | ₩12,239 | ₩12,480 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,614 | ₩12,628 | ₩12,145 | ₩12,239 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,453 | ₩12,668 | ₩12,299 | ₩12,547 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,453 | ₩12,842 | ₩12,413 | ₩12,641 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,945 | ₩12,340 | ₩11,777 | ₩12,279 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,784 | ₩11,884 | ₩11,576 | ₩11,690 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,663 | ₩11,985 | ₩11,500 | ₩11,784 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,119 | ₩12,159 | ₩11,744 | ₩11,864 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,654 | ₩12,741 | ₩12,105 | ₩12,386 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,467 | ₩12,701 | ₩12,373 | ₩12,534 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,775 | ₩12,936 | ₩11,971 | ₩12,065 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,828 | ₩13,136 | ₩12,815 | ₩12,949 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,373 | ₩12,768 | ₩12,373 | ₩12,694 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,945 | ₩12,380 | ₩11,914 | ₩12,293 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,721 | ₩12,761 | ₩11,898 | ₩12,172 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩13,002 | ₩13,257 | ₩12,862 | ₩12,962 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,869 | ₩13,264 | ₩12,668 | ₩12,895 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,828 | ₩13,431 | ₩12,574 | ₩12,654 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,936 | ₩12,949 | ₩12,360 | ₩12,574 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,949 | ₩13,106 | ₩12,628 | ₩12,989 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,788 | ₩13,257 | ₩12,701 | ₩13,056 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,525 | ₩13,739 | ₩12,875 | ₩12,922 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,726 | ₩13,913 | ₩13,297 | ₩13,485 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,458 | ₩14,355 | ₩13,377 | ₩13,873 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,913 | ₩14,221 | ₩13,813 | ₩13,993 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,328 | ₩14,609 | ₩13,920 | ₩14,261 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,234 | ₩14,596 | ₩14,007 | ₩14,047 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,074 | ₩14,542 | ₩14,007 | ₩14,221 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,819 | ₩14,342 | ₩13,739 | ₩14,114 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,069 | ₩13,404 | ₩12,956 | ₩13,190 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,601 | ₩13,103 | ₩12,440 | ₩13,056 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,949 | ₩13,364 | ₩12,279 | ₩12,413 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩13,993 | ₩14,060 | ₩12,828 | ₩13,297 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,101 | ₩14,277 | ₩13,705 | ₩13,926 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,864 | ₩14,931 | ₩13,752 | ₩13,766 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,132 | ₩15,493 | ₩14,864 | ₩15,279 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,404 | ₩16,465 | ₩15,185 | ₩15,185 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,199 | ₩16,739 | ₩15,125 | ₩16,658 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,266 | ₩15,533 | ₩14,810 | ₩15,266 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,132 | ₩15,614 | ₩14,958 | ₩15,480 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,730 | ₩15,212 | ₩14,442 | ₩15,132 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,529 | ₩15,125 | ₩14,465 | ₩14,891 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,542 | ₩14,790 | ₩14,375 | ₩14,703 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,181 | ₩14,462 | ₩14,074 | ₩14,275 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,127 | ₩14,442 | ₩13,906 | ₩14,101 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,221 | ₩14,409 | ₩13,953 | ₩14,181 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,596 | ₩14,636 | ₩14,013 | ₩14,101 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,065 | ₩15,098 | ₩14,556 | ₩14,690 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,533 | ₩15,640 | ₩15,018 | ₩15,051 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,243 | ₩16,283 | ₩15,560 | ₩16,029 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,511 | ₩16,611 | ₩15,741 | ₩16,310 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,524 | ₩16,611 | ₩15,828 | ₩16,497 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,779 | ₩17,214 | ₩16,685 | ₩16,953 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,725 | ₩16,725 | ₩16,056 | ₩16,256 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,354 | ₩17,388 | ₩16,364 | ₩16,578 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,149 | ₩17,288 | ₩15,881 | ₩17,247 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,859 | ₩17,140 | ₩16,042 | ₩16,230 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,605 | ₩16,906 | ₩16,437 | ₩16,685 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,739 | ₩16,859 | ₩16,109 | ₩16,578 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,895 | ₩16,846 | ₩15,895 | ₩16,832 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,123 | ₩16,202 | ₩15,560 | ₩15,761 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,471 | ₩16,585 | ₩15,774 | ₩16,109 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,631 | ₩17,060 | ₩16,250 | ₩16,712 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,167 | ₩17,247 | ₩16,491 | ₩16,605 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,542 | ₩17,823 | ₩16,464 | ₩17,020 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,712 | ₩17,542 | ₩16,551 | ₩17,542 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩17,060 | ₩17,060 | ₩16,176 | ₩16,310 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,792 | ₩17,087 | ₩16,431 | ₩17,020 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,167 | ₩17,649 | ₩16,886 | ₩16,993 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,672 | ₩17,087 | ₩16,605 | ₩16,939 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,069 | ₩16,819 | ₩15,935 | ₩16,457 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,176 | ₩16,256 | ₩15,734 | ₩15,962 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,118 | ₩15,895 | ₩14,904 | ₩15,881 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,587 | ₩15,815 | ₩15,239 | ₩15,252 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,373 | ₩15,587 | ₩15,158 | ₩15,386 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩16,042 | ₩16,497 | ₩15,252 | ₩15,466 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,292 | ₩15,413 | ₩14,797 | ₩15,212 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,761 | ₩15,855 | ₩15,185 | ₩15,399 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,944 | ₩15,848 | ₩14,743 | ₩15,707 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,962 | ₩16,216 | ₩15,533 | ₩15,533 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,864 | ₩15,574 | ₩14,770 | ₩15,533 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,891 | ₩15,078 | ₩14,255 | ₩14,516 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,475 | ₩14,971 | ₩14,409 | ₩14,783 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,413 | ₩15,721 | ₩14,797 | ₩14,837 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,868 | ₩16,243 | ₩15,580 | ₩15,694 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,091 | ₩15,600 | ₩14,917 | ₩15,574 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,931 | ₩15,500 | ₩14,716 | ₩15,266 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,453 | ₩15,748 | ₩14,562 | ₩15,078 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,132 | ₩15,420 | ₩14,450 | ₩15,252 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,935 | ₩16,035 | ₩15,594 | ₩15,748 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,922 | ₩16,337 | ₩15,754 | ₩15,989 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,149 | ₩16,511 | ₩15,493 | ₩15,707 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,819 | ₩16,953 | ₩15,881 | ₩16,203 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,765 | ₩17,026 | ₩16,223 | ₩16,685 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,247 | ₩17,421 | ₩16,799 | ₩16,926 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩17,006 | ₩17,997 | ₩16,926 | ₩17,408 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,935 | ₩16,953 | ₩15,694 | ₩16,953 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,310 | ₩16,892 | ₩15,896 | ₩16,189 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩16,993 | ₩17,649 | ₩16,163 | ₩16,605 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,953 | ₩17,328 | ₩16,270 | ₩17,100 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,939 | ₩16,953 | ₩15,748 | ₩16,551 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,859 | ₩17,823 | ₩16,759 | ₩17,810 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,953 | ₩17,113 | ₩16,598 | ₩17,113 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩16,980 | ₩17,167 | ₩16,424 | ₩17,087 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,408 | ₩17,622 | ₩17,006 | ₩17,167 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,457 | ₩17,288 | ₩16,230 | ₩17,207 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,471 | ₩16,701 | ₩16,270 | ₩16,591 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,631 | ₩17,147 | ₩16,189 | ₩16,578 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,069 | ₩16,611 | ₩15,768 | ₩16,524 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,761 | ₩16,230 | ₩15,667 | ₩16,123 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,279 | ₩15,627 | ₩14,917 | ₩15,560 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,453 | ₩15,922 | ₩15,038 | ₩15,560 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,935 | ₩15,975 | ₩15,212 | ₩15,453 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩16,056 | ₩16,350 | ₩15,493 | ₩16,002 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,587 | ₩15,774 | ₩15,399 | ₩15,681 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,804 | ₩15,707 | ₩14,716 | ₩15,640 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,118 | ₩15,306 | ₩13,190 | ₩14,783 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,944 | ₩15,466 | ₩14,623 | ₩14,837 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,832 | ₩16,832 | ₩14,908 | ₩15,560 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩16,980 | ₩17,221 | ₩16,163 | ₩16,792 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,658 | ₩17,388 | ₩16,096 | ₩16,256 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,221 | ₩17,703 | ₩16,585 | ₩16,832 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,600 | ₩18,640 | ₩16,805 | ₩17,823 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,488 | ₩18,694 | ₩17,227 | ₩18,640 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,243 | ₩17,408 | ₩16,096 | ₩17,113 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,341 | ₩17,676 | ₩16,176 | ₩16,310 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,926 | ₩17,073 | ₩16,578 | ₩16,846 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,805 | ₩16,993 | ₩16,472 | ₩16,805 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,397 | ₩16,564 | ₩16,015 | ₩16,538 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,868 | ₩16,431 | ₩15,748 | ₩16,069 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,761 | ₩16,317 | ₩15,707 | ₩15,922 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,440 | ₩16,106 | ₩15,199 | ₩15,694 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩15,024 | ₩15,600 | ₩14,810 | ₩15,440 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩14,984 | ₩15,232 | ₩14,817 | ₩14,998 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,529 | ₩14,984 | ₩14,234 | ₩14,877 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,904 | ₩15,172 | ₩14,174 | ₩14,382 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,596 | ₩14,623 | ₩14,268 | ₩14,449 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,462 | ₩14,656 | ₩14,355 | ₩14,636 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,542 | ₩14,844 | ₩14,261 | ₩14,623 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,141 | ₩14,375 | ₩13,578 | ₩14,355 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,641 | ₩13,886 | ₩12,614 | ₩13,726 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,239 | ₩12,514 | ₩12,219 | ₩12,320 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,520 | ₩12,614 | ₩12,119 | ₩12,212 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,306 | ₩12,788 | ₩12,266 | ₩12,400 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,748 | ₩12,788 | ₩12,279 | ₩12,386 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,668 | ₩12,694 | ₩12,494 | ₩12,654 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,360 | ₩12,936 | ₩12,346 | ₩12,614 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,534 | ₩12,842 | ₩12,239 | ₩12,253 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,382 | ₩12,407 | ₩11,382 | ₩12,226 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,088 | ₩11,463 | ₩11,088 | ₩11,382 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,382 | ₩11,449 | ₩10,893 | ₩10,980 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,449 | ₩11,650 | ₩11,195 | ₩11,302 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,186 | ₩12,480 | ₩11,516 | ₩11,516 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,628 | ₩12,634 | ₩11,637 | ₩11,931 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,507 | ₩12,855 | ₩12,413 | ₩12,628 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,601 | ₩12,614 | ₩11,985 | ₩12,480 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,400 | ₩12,761 | ₩12,360 | ₩12,601 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,601 | ₩12,775 | ₩12,360 | ₩12,520 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,297 | ₩13,297 | ₩12,574 | ₩12,601 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,353 | ₩13,377 | ₩12,273 | ₩13,257 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,239 | ₩12,467 | ₩11,858 | ₩12,467 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,904 | ₩12,279 | ₩11,904 | ₩12,119 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,851 | ₩12,117 | ₩11,663 | ₩11,878 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,717 | ₩12,052 | ₩11,596 | ₩11,998 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,248 | ₩11,690 | ₩11,208 | ₩11,543 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,713 | ₩11,235 | ₩10,552 | ₩11,128 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,190 | ₩10,753 | ₩10,097 | ₩10,753 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,110 | ₩10,271 | ₩9,815 | ₩10,123 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,248 | ₩11,515 | ₩10,257 | ₩10,271 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,873 | ₩11,322 | ₩10,699 | ₩11,047 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,445 | ₩10,954 | ₩10,418 | ₩10,739 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,713 | ₩10,980 | ₩10,431 | ₩10,606 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,311 | ₩11,061 | ₩10,190 | ₩10,940 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,288 | ₩11,596 | ₩10,766 | ₩10,833 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,663 | ₩11,757 | ₩11,039 | ₩11,342 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,677 | ₩11,679 | ₩11,355 | ₩11,637 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,677 | ₩11,844 | ₩11,503 | ₩11,837 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,592 | ₩11,342 | ₩10,472 | ₩11,315 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,442 | ₩11,543 | ₩10,378 | ₩10,887 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,650 | ₩11,824 | ₩11,414 | ₩11,717 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩11,998 | ₩12,052 | ₩11,556 | ₩11,583 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,110 | ₩13,217 | ₩12,172 | ₩12,239 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,136 | ₩13,324 | ₩12,895 | ₩13,069 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,962 | ₩13,154 | ₩12,748 | ₩13,096 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,721 | ₩13,130 | ₩12,413 | ₩12,949 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,400 | ₩12,889 | ₩12,139 | ₩12,748 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,717 | ₩11,757 | ₩11,074 | ₩11,382 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,449 | ₩11,775 | ₩11,275 | ₩11,704 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,396 | ₩11,623 | ₩11,235 | ₩11,288 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,713 | ₩11,449 | ₩10,659 | ₩11,342 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,275 | ₩11,329 | ₩10,780 | ₩10,927 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,516 | ₩11,752 | ₩11,144 | ₩11,650 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,449 | ₩11,985 | ₩11,195 | ₩11,288 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,641 | ₩13,083 | ₩11,958 | ₩12,025 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,962 | ₩13,123 | ₩11,918 | ₩12,561 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,864 | ₩13,123 | ₩11,436 | ₩12,587 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,226 | ₩12,601 | ₩11,697 | ₩12,025 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,784 | ₩12,467 | ₩11,610 | ₩11,730 | -0.45% | 1340.5만 |
|---|