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 | ₩11,760 | ₩12,001 | ₩11,505 | ₩11,733 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,921 | ₩11,961 | ₩11,451 | ₩11,626 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,256 | ₩12,256 | ₩11,921 | ₩12,055 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,403 | ₩13,034 | ₩12,323 | ₩12,645 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,135 | ₩12,283 | ₩11,961 | ₩12,162 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,149 | ₩12,189 | ₩11,962 | ₩12,068 | -0.66% | 437.4만 |
| 2026.10.01 | ₩12,041 | ₩12,242 | ₩11,760 | ₩11,894 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,269 | ₩12,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,229 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,229 | ₩12,269 | ₩12,001 | ₩12,108 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,068 | ₩12,236 | ₩11,974 | ₩12,055 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,537 | ₩12,544 | ₩12,296 | ₩12,323 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,739 | ₩12,839 | ₩12,377 | ₩12,430 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,275 | ₩13,370 | ₩12,913 | ₩12,913 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,221 | ₩13,496 | ₩12,899 | ₩13,369 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,993 | ₩13,315 | ₩12,820 | ₩13,141 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,819 | ₩12,967 | ₩12,524 | ₩12,537 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,913 | ₩12,913 | ₩12,604 | ₩12,672 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,899 | ₩12,953 | ₩12,430 | ₩12,578 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,739 | ₩12,953 | ₩12,537 | ₩12,685 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,806 | ₩12,886 | ₩12,444 | ₩12,698 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,704 | ₩13,771 | ₩13,127 | ₩13,208 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,878 | ₩14,106 | ₩13,691 | ₩13,691 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,348 | ₩14,602 | ₩14,200 | ₩14,267 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,535 | ₩14,723 | ₩14,207 | ₩14,334 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,160 | ₩14,535 | ₩14,039 | ₩14,388 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,093 | ₩14,421 | ₩14,086 | ₩14,307 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,342 | ₩13,825 | ₩13,315 | ₩13,704 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,744 | ₩13,892 | ₩13,268 | ₩13,315 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,945 | ₩14,120 | ₩13,838 | ₩14,039 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩15,031 | ₩15,139 | ₩13,786 | ₩13,945 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,991 | ₩15,132 | ₩14,884 | ₩15,005 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,924 | ₩15,353 | ₩14,817 | ₩14,844 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,750 | ₩15,192 | ₩14,582 | ₩15,031 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,669 | ₩15,099 | ₩14,441 | ₩14,656 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,281 | ₩14,649 | ₩14,093 | ₩14,562 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩14,066 | ₩14,309 | ₩13,519 | ₩13,704 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,945 | ₩14,240 | ₩13,845 | ₩14,160 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,160 | ₩14,234 | ₩13,389 | ₩13,758 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩13,999 | ₩15,096 | ₩13,704 | ₩14,415 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩14,039 | ₩14,227 | ₩13,865 | ₩13,932 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩13,999 | ₩14,254 | ₩13,798 | ₩13,932 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,428 | ₩14,495 | ₩14,053 | ₩14,146 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,905 | ₩14,361 | ₩13,892 | ₩14,160 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩14,012 | ₩14,079 | ₩13,697 | ₩13,811 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,079 | ₩14,470 | ₩13,959 | ₩13,986 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,382 | ₩13,986 | ₩13,235 | ₩13,717 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,409 | ₩13,610 | ₩13,161 | ₩13,463 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,926 | ₩13,295 | ₩12,779 | ₩13,087 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,242 | ₩12,967 | ₩12,182 | ₩12,832 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,618 | ₩12,698 | ₩11,988 | ₩12,269 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,309 | ₩12,551 | ₩12,128 | ₩12,497 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,296 | ₩12,532 | ₩11,773 | ₩11,974 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,256 | ₩12,464 | ₩11,880 | ₩12,309 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,470 | ₩12,714 | ₩12,256 | ₩12,497 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,631 | ₩12,645 | ₩12,162 | ₩12,256 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,470 | ₩12,685 | ₩12,316 | ₩12,564 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,470 | ₩12,859 | ₩12,430 | ₩12,658 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,961 | ₩12,356 | ₩11,793 | ₩12,296 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,800 | ₩11,900 | ₩11,592 | ₩11,706 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,679 | ₩12,001 | ₩11,516 | ₩11,800 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,135 | ₩12,175 | ₩11,760 | ₩11,880 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,672 | ₩12,759 | ₩12,122 | ₩12,403 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,484 | ₩12,718 | ₩12,390 | ₩12,551 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,792 | ₩12,953 | ₩11,988 | ₩12,082 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,846 | ₩13,154 | ₩12,832 | ₩12,967 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,390 | ₩12,785 | ₩12,390 | ₩12,712 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,961 | ₩12,397 | ₩11,930 | ₩12,309 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,739 | ₩12,779 | ₩11,914 | ₩12,189 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩13,020 | ₩13,275 | ₩12,879 | ₩12,980 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,886 | ₩13,282 | ₩12,685 | ₩12,913 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,846 | ₩13,449 | ₩12,591 | ₩12,672 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,953 | ₩12,967 | ₩12,377 | ₩12,591 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,967 | ₩13,123 | ₩12,645 | ₩13,007 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,806 | ₩13,275 | ₩12,718 | ₩13,074 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,543 | ₩13,758 | ₩12,893 | ₩12,940 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,744 | ₩13,932 | ₩13,315 | ₩13,503 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,476 | ₩14,374 | ₩13,396 | ₩13,892 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,932 | ₩14,240 | ₩13,831 | ₩14,012 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,348 | ₩14,629 | ₩13,939 | ₩14,281 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,254 | ₩14,616 | ₩14,026 | ₩14,066 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,093 | ₩14,562 | ₩14,026 | ₩14,240 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,838 | ₩14,361 | ₩13,758 | ₩14,133 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,087 | ₩13,422 | ₩12,973 | ₩13,208 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,618 | ₩13,121 | ₩12,457 | ₩13,074 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,967 | ₩13,382 | ₩12,296 | ₩12,430 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩14,012 | ₩14,079 | ₩12,846 | ₩13,315 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,120 | ₩14,297 | ₩13,724 | ₩13,945 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,884 | ₩14,951 | ₩13,771 | ₩13,784 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,152 | ₩15,514 | ₩14,884 | ₩15,300 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,426 | ₩16,488 | ₩15,206 | ₩15,206 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,219 | ₩16,761 | ₩15,145 | ₩16,681 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,286 | ₩15,554 | ₩14,830 | ₩15,286 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,152 | ₩15,635 | ₩14,978 | ₩15,501 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,750 | ₩15,233 | ₩14,462 | ₩15,152 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,549 | ₩15,145 | ₩14,484 | ₩14,911 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,562 | ₩14,810 | ₩14,395 | ₩14,723 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,200 | ₩14,482 | ₩14,093 | ₩14,294 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,146 | ₩14,462 | ₩13,925 | ₩14,120 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,240 | ₩14,428 | ₩13,972 | ₩14,200 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,616 | ₩14,656 | ₩14,033 | ₩14,120 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,085 | ₩15,119 | ₩14,576 | ₩14,710 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,554 | ₩15,662 | ₩15,038 | ₩15,072 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,265 | ₩16,305 | ₩15,581 | ₩16,051 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,533 | ₩16,634 | ₩15,762 | ₩16,332 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,547 | ₩16,634 | ₩15,849 | ₩16,520 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,801 | ₩17,237 | ₩16,708 | ₩16,976 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,748 | ₩16,748 | ₩16,077 | ₩16,279 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,378 | ₩17,412 | ₩16,386 | ₩16,600 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,171 | ₩17,311 | ₩15,903 | ₩17,271 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,882 | ₩17,164 | ₩16,064 | ₩16,252 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,627 | ₩16,929 | ₩16,460 | ₩16,708 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,761 | ₩16,882 | ₩16,131 | ₩16,600 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,916 | ₩16,869 | ₩15,916 | ₩16,855 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,144 | ₩16,224 | ₩15,581 | ₩15,782 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,493 | ₩16,607 | ₩15,796 | ₩16,131 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,654 | ₩17,083 | ₩16,272 | ₩16,734 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,190 | ₩17,271 | ₩16,513 | ₩16,627 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,566 | ₩17,847 | ₩16,486 | ₩17,043 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,734 | ₩17,566 | ₩16,574 | ₩17,566 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩17,083 | ₩17,083 | ₩16,198 | ₩16,332 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,815 | ₩17,110 | ₩16,453 | ₩17,043 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,190 | ₩17,673 | ₩16,909 | ₩17,016 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,694 | ₩17,110 | ₩16,627 | ₩16,962 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,091 | ₩16,842 | ₩15,957 | ₩16,480 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,198 | ₩16,279 | ₩15,756 | ₩15,984 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,139 | ₩15,916 | ₩14,924 | ₩15,903 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,608 | ₩15,836 | ₩15,259 | ₩15,273 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,394 | ₩15,608 | ₩15,179 | ₩15,407 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩16,064 | ₩16,520 | ₩15,273 | ₩15,487 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,313 | ₩15,434 | ₩14,817 | ₩15,233 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,782 | ₩15,876 | ₩15,206 | ₩15,420 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,964 | ₩15,870 | ₩14,763 | ₩15,729 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,984 | ₩16,238 | ₩15,554 | ₩15,554 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,884 | ₩15,595 | ₩14,790 | ₩15,554 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,911 | ₩15,099 | ₩14,274 | ₩14,535 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,495 | ₩14,991 | ₩14,428 | ₩14,804 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,434 | ₩15,742 | ₩14,817 | ₩14,857 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,890 | ₩16,265 | ₩15,601 | ₩15,715 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,112 | ₩15,621 | ₩14,938 | ₩15,595 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,951 | ₩15,521 | ₩14,736 | ₩15,286 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,474 | ₩15,769 | ₩14,582 | ₩15,099 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,152 | ₩15,440 | ₩14,470 | ₩15,273 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,957 | ₩16,057 | ₩15,615 | ₩15,769 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,943 | ₩16,359 | ₩15,776 | ₩16,010 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,171 | ₩16,533 | ₩15,514 | ₩15,729 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,842 | ₩16,976 | ₩15,903 | ₩16,225 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,788 | ₩17,050 | ₩16,245 | ₩16,708 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,271 | ₩17,445 | ₩16,822 | ₩16,949 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩17,029 | ₩18,022 | ₩16,949 | ₩17,432 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,957 | ₩16,976 | ₩15,715 | ₩16,976 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,332 | ₩16,915 | ₩15,918 | ₩16,211 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩17,016 | ₩17,673 | ₩16,185 | ₩16,627 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,976 | ₩17,351 | ₩16,292 | ₩17,123 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,962 | ₩16,976 | ₩15,769 | ₩16,574 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,882 | ₩17,847 | ₩16,781 | ₩17,834 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,976 | ₩17,137 | ₩16,620 | ₩17,137 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩17,003 | ₩17,190 | ₩16,446 | ₩17,110 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,432 | ₩17,646 | ₩17,029 | ₩17,190 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,480 | ₩17,311 | ₩16,252 | ₩17,231 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,493 | ₩16,724 | ₩16,292 | ₩16,614 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,654 | ₩17,170 | ₩16,211 | ₩16,600 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,091 | ₩16,634 | ₩15,789 | ₩16,547 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,782 | ₩16,252 | ₩15,689 | ₩16,144 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,300 | ₩15,648 | ₩14,938 | ₩15,581 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,474 | ₩15,943 | ₩15,058 | ₩15,581 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,957 | ₩15,997 | ₩15,233 | ₩15,474 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩16,077 | ₩16,372 | ₩15,514 | ₩16,024 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,608 | ₩15,796 | ₩15,420 | ₩15,702 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,824 | ₩15,729 | ₩14,736 | ₩15,662 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,139 | ₩15,326 | ₩13,208 | ₩14,804 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,964 | ₩15,487 | ₩14,643 | ₩14,857 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,855 | ₩16,855 | ₩14,928 | ₩15,581 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩17,003 | ₩17,244 | ₩16,185 | ₩16,815 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,681 | ₩17,412 | ₩16,118 | ₩16,279 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,244 | ₩17,727 | ₩16,607 | ₩16,855 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,625 | ₩18,665 | ₩16,828 | ₩17,847 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,512 | ₩18,719 | ₩17,251 | ₩18,665 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,265 | ₩17,432 | ₩16,118 | ₩17,137 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,365 | ₩17,700 | ₩16,198 | ₩16,332 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,949 | ₩17,096 | ₩16,600 | ₩16,869 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,828 | ₩17,016 | ₩16,494 | ₩16,828 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,419 | ₩16,587 | ₩16,037 | ₩16,560 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,890 | ₩16,453 | ₩15,769 | ₩16,091 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,782 | ₩16,339 | ₩15,729 | ₩15,943 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,461 | ₩16,128 | ₩15,219 | ₩15,715 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩15,045 | ₩15,621 | ₩14,830 | ₩15,461 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩15,005 | ₩15,253 | ₩14,837 | ₩15,018 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,549 | ₩15,005 | ₩14,254 | ₩14,897 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,924 | ₩15,192 | ₩14,193 | ₩14,401 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,616 | ₩14,643 | ₩14,287 | ₩14,468 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,482 | ₩14,676 | ₩14,374 | ₩14,656 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,562 | ₩14,864 | ₩14,281 | ₩14,643 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,160 | ₩14,395 | ₩13,597 | ₩14,374 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,658 | ₩13,905 | ₩12,631 | ₩13,744 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,256 | ₩12,531 | ₩12,236 | ₩12,336 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,537 | ₩12,631 | ₩12,135 | ₩12,229 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,323 | ₩12,806 | ₩12,283 | ₩12,417 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,765 | ₩12,806 | ₩12,296 | ₩12,403 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,685 | ₩12,712 | ₩12,511 | ₩12,672 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,377 | ₩12,953 | ₩12,363 | ₩12,631 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,551 | ₩12,859 | ₩12,256 | ₩12,269 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,398 | ₩12,423 | ₩11,398 | ₩12,242 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,103 | ₩11,478 | ₩11,103 | ₩11,398 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,398 | ₩11,465 | ₩10,908 | ₩10,995 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,465 | ₩11,666 | ₩11,210 | ₩11,317 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,202 | ₩12,497 | ₩11,532 | ₩11,532 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,645 | ₩12,651 | ₩11,652 | ₩11,947 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,524 | ₩12,873 | ₩12,430 | ₩12,645 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,618 | ₩12,631 | ₩12,001 | ₩12,497 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,417 | ₩12,779 | ₩12,377 | ₩12,618 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,618 | ₩12,792 | ₩12,377 | ₩12,537 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,315 | ₩13,315 | ₩12,591 | ₩12,618 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,370 | ₩13,396 | ₩12,289 | ₩13,275 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,256 | ₩12,484 | ₩11,874 | ₩12,484 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,921 | ₩12,296 | ₩11,921 | ₩12,135 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,867 | ₩12,134 | ₩11,679 | ₩11,894 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,733 | ₩12,068 | ₩11,612 | ₩12,014 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,264 | ₩11,706 | ₩11,223 | ₩11,559 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,727 | ₩11,250 | ₩10,566 | ₩11,143 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,204 | ₩10,767 | ₩10,110 | ₩10,767 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,124 | ₩10,285 | ₩9,829 | ₩10,137 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,264 | ₩11,530 | ₩10,271 | ₩10,285 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,888 | ₩11,337 | ₩10,714 | ₩11,062 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,459 | ₩10,969 | ₩10,432 | ₩10,754 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,727 | ₩10,995 | ₩10,446 | ₩10,620 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,325 | ₩11,076 | ₩10,204 | ₩10,955 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,304 | ₩11,612 | ₩10,781 | ₩10,848 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,679 | ₩11,773 | ₩11,054 | ₩11,357 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,693 | ₩11,695 | ₩11,371 | ₩11,652 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,693 | ₩11,860 | ₩11,518 | ₩11,854 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,607 | ₩11,357 | ₩10,486 | ₩11,331 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,458 | ₩11,559 | ₩10,392 | ₩10,902 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,666 | ₩11,840 | ₩11,430 | ₩11,733 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩12,014 | ₩12,068 | ₩11,572 | ₩11,599 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,127 | ₩13,235 | ₩12,189 | ₩12,256 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,154 | ₩13,342 | ₩12,913 | ₩13,087 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,980 | ₩13,172 | ₩12,765 | ₩13,114 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,739 | ₩13,148 | ₩12,430 | ₩12,967 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,417 | ₩12,906 | ₩12,155 | ₩12,765 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,733 | ₩11,773 | ₩11,089 | ₩11,398 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,465 | ₩11,791 | ₩11,290 | ₩11,719 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,411 | ₩11,639 | ₩11,250 | ₩11,304 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,727 | ₩11,465 | ₩10,674 | ₩11,357 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,290 | ₩11,344 | ₩10,794 | ₩10,942 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,532 | ₩11,768 | ₩11,159 | ₩11,666 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,465 | ₩12,001 | ₩11,210 | ₩11,304 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,658 | ₩13,101 | ₩11,974 | ₩12,041 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,980 | ₩13,141 | ₩11,934 | ₩12,578 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,880 | ₩13,141 | ₩11,451 | ₩12,604 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,242 | ₩12,618 | ₩11,713 | ₩12,041 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,800 | ₩12,484 | ₩11,626 | ₩11,746 | -0.45% | 1340.5만 |
|---|