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 | ₩11,725 | ₩11,966 | ₩11,471 | ₩11,699 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,886 | ₩11,926 | ₩11,418 | ₩11,592 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,220 | ₩12,220 | ₩11,886 | ₩12,020 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,367 | ₩12,996 | ₩12,287 | ₩12,608 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,100 | ₩12,247 | ₩11,926 | ₩12,126 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,113 | ₩12,153 | ₩11,927 | ₩12,033 | -0.66% | 437.4만 |
| 2026.10.01 | ₩12,006 | ₩12,207 | ₩11,725 | ₩11,859 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,233 | ₩12,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,193 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,193 | ₩12,233 | ₩11,966 | ₩12,073 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,033 | ₩12,200 | ₩11,939 | ₩12,020 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,501 | ₩12,508 | ₩12,260 | ₩12,287 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,701 | ₩12,802 | ₩12,340 | ₩12,394 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,236 | ₩13,331 | ₩12,875 | ₩12,875 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,183 | ₩13,457 | ₩12,862 | ₩13,330 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,955 | ₩13,276 | ₩12,783 | ₩13,103 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,782 | ₩12,929 | ₩12,487 | ₩12,501 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,875 | ₩12,875 | ₩12,568 | ₩12,635 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,862 | ₩12,915 | ₩12,394 | ₩12,541 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,701 | ₩12,915 | ₩12,501 | ₩12,648 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,768 | ₩12,848 | ₩12,407 | ₩12,661 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,664 | ₩13,731 | ₩13,089 | ₩13,169 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,838 | ₩14,065 | ₩13,651 | ₩13,651 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,306 | ₩14,560 | ₩14,159 | ₩14,226 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,493 | ₩14,680 | ₩14,165 | ₩14,292 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,119 | ₩14,493 | ₩13,998 | ₩14,346 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,052 | ₩14,379 | ₩14,045 | ₩14,266 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,303 | ₩13,784 | ₩13,276 | ₩13,664 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,704 | ₩13,851 | ₩13,230 | ₩13,276 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,905 | ₩14,079 | ₩13,798 | ₩13,998 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩14,988 | ₩15,095 | ₩13,746 | ₩13,905 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,948 | ₩15,088 | ₩14,841 | ₩14,961 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,881 | ₩15,309 | ₩14,774 | ₩14,800 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,707 | ₩15,148 | ₩14,540 | ₩14,988 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,627 | ₩15,055 | ₩14,399 | ₩14,613 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,239 | ₩14,607 | ₩14,052 | ₩14,520 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩14,025 | ₩14,267 | ₩13,480 | ₩13,664 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,905 | ₩14,199 | ₩13,804 | ₩14,119 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,119 | ₩14,192 | ₩13,350 | ₩13,718 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩13,958 | ₩15,052 | ₩13,664 | ₩14,373 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩13,998 | ₩14,185 | ₩13,824 | ₩13,891 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩13,958 | ₩14,212 | ₩13,758 | ₩13,891 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,386 | ₩14,453 | ₩14,012 | ₩14,105 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,865 | ₩14,319 | ₩13,851 | ₩14,119 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩13,972 | ₩14,038 | ₩13,657 | ₩13,771 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,038 | ₩14,427 | ₩13,918 | ₩13,945 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,343 | ₩13,945 | ₩13,196 | ₩13,677 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,370 | ₩13,570 | ₩13,123 | ₩13,423 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,889 | ₩13,256 | ₩12,742 | ₩13,049 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,207 | ₩12,929 | ₩12,147 | ₩12,795 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,581 | ₩12,661 | ₩11,953 | ₩12,233 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,274 | ₩12,514 | ₩12,093 | ₩12,461 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,260 | ₩12,496 | ₩11,739 | ₩11,939 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,220 | ₩12,427 | ₩11,846 | ₩12,274 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,434 | ₩12,677 | ₩12,220 | ₩12,461 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,594 | ₩12,608 | ₩12,126 | ₩12,220 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,434 | ₩12,648 | ₩12,280 | ₩12,528 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,434 | ₩12,822 | ₩12,394 | ₩12,621 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,926 | ₩12,320 | ₩11,759 | ₩12,260 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,766 | ₩11,866 | ₩11,558 | ₩11,672 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,645 | ₩11,966 | ₩11,482 | ₩11,766 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,100 | ₩12,140 | ₩11,725 | ₩11,846 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,635 | ₩12,721 | ₩12,086 | ₩12,367 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,447 | ₩12,681 | ₩12,354 | ₩12,514 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,755 | ₩12,915 | ₩11,953 | ₩12,046 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,808 | ₩13,116 | ₩12,795 | ₩12,929 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,354 | ₩12,748 | ₩12,354 | ₩12,675 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,926 | ₩12,360 | ₩11,895 | ₩12,274 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,701 | ₩12,742 | ₩11,879 | ₩12,153 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩12,982 | ₩13,236 | ₩12,842 | ₩12,942 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,848 | ₩13,243 | ₩12,648 | ₩12,875 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,808 | ₩13,410 | ₩12,554 | ₩12,635 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,915 | ₩12,929 | ₩12,340 | ₩12,554 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,929 | ₩13,085 | ₩12,608 | ₩12,969 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,768 | ₩13,236 | ₩12,681 | ₩13,036 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,504 | ₩13,718 | ₩12,855 | ₩12,902 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,704 | ₩13,891 | ₩13,276 | ₩13,463 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,437 | ₩14,333 | ₩13,357 | ₩13,851 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,891 | ₩14,199 | ₩13,791 | ₩13,972 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,306 | ₩14,587 | ₩13,898 | ₩14,239 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,212 | ₩14,573 | ₩13,985 | ₩14,025 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,052 | ₩14,520 | ₩13,985 | ₩14,199 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,798 | ₩14,319 | ₩13,718 | ₩14,092 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,049 | ₩13,383 | ₩12,935 | ₩13,169 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,581 | ₩13,082 | ₩12,421 | ₩13,036 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,929 | ₩13,343 | ₩12,260 | ₩12,394 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩13,972 | ₩14,038 | ₩12,808 | ₩13,276 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,079 | ₩14,255 | ₩13,684 | ₩13,905 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,841 | ₩14,907 | ₩13,731 | ₩13,744 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,108 | ₩15,469 | ₩14,841 | ₩15,255 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,378 | ₩16,440 | ₩15,161 | ₩15,161 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,175 | ₩16,712 | ₩15,101 | ₩16,632 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,242 | ₩15,509 | ₩14,787 | ₩15,242 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,108 | ₩15,589 | ₩14,934 | ₩15,456 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,707 | ₩15,188 | ₩14,419 | ₩15,108 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,506 | ₩15,101 | ₩14,442 | ₩14,867 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,520 | ₩14,767 | ₩14,353 | ₩14,680 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,159 | ₩14,439 | ₩14,052 | ₩14,252 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,105 | ₩14,419 | ₩13,885 | ₩14,079 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,199 | ₩14,386 | ₩13,931 | ₩14,159 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,573 | ₩14,613 | ₩13,992 | ₩14,079 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,041 | ₩15,075 | ₩14,533 | ₩14,667 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,509 | ₩15,616 | ₩14,994 | ₩15,028 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,218 | ₩16,258 | ₩15,536 | ₩16,004 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,485 | ₩16,585 | ₩15,716 | ₩16,285 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,498 | ₩16,585 | ₩15,803 | ₩16,472 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,752 | ₩17,187 | ₩16,659 | ₩16,926 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,699 | ₩16,699 | ₩16,031 | ₩16,231 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,327 | ₩17,361 | ₩16,338 | ₩16,552 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,124 | ₩17,261 | ₩15,857 | ₩17,220 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,833 | ₩17,113 | ₩16,017 | ₩16,204 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,579 | ₩16,879 | ₩16,412 | ₩16,659 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,712 | ₩16,833 | ₩16,084 | ₩16,552 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,870 | ₩16,819 | ₩15,870 | ₩16,806 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,097 | ₩16,176 | ₩15,536 | ₩15,736 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,445 | ₩16,559 | ₩15,750 | ₩16,084 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,605 | ₩17,033 | ₩16,224 | ₩16,686 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,140 | ₩17,220 | ₩16,465 | ₩16,579 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,515 | ₩17,795 | ₩16,438 | ₩16,993 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,686 | ₩17,515 | ₩16,525 | ₩17,515 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩17,033 | ₩17,033 | ₩16,151 | ₩16,285 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,766 | ₩17,060 | ₩16,405 | ₩16,993 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,140 | ₩17,622 | ₩16,859 | ₩16,966 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,646 | ₩17,060 | ₩16,579 | ₩16,913 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,044 | ₩16,793 | ₩15,910 | ₩16,432 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,151 | ₩16,231 | ₩15,710 | ₩15,937 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,095 | ₩15,870 | ₩14,881 | ₩15,857 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,563 | ₩15,790 | ₩15,215 | ₩15,228 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,349 | ₩15,563 | ₩15,135 | ₩15,362 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩16,017 | ₩16,472 | ₩15,228 | ₩15,442 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,268 | ₩15,389 | ₩14,774 | ₩15,188 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,736 | ₩15,830 | ₩15,161 | ₩15,375 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,921 | ₩15,823 | ₩14,720 | ₩15,683 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,937 | ₩16,191 | ₩15,509 | ₩15,509 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,841 | ₩15,549 | ₩14,747 | ₩15,509 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,867 | ₩15,055 | ₩14,232 | ₩14,493 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,453 | ₩14,948 | ₩14,386 | ₩14,760 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,389 | ₩15,696 | ₩14,774 | ₩14,814 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,843 | ₩16,218 | ₩15,556 | ₩15,670 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,068 | ₩15,576 | ₩14,894 | ₩15,549 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,907 | ₩15,476 | ₩14,694 | ₩15,242 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,429 | ₩15,723 | ₩14,540 | ₩15,055 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,108 | ₩15,395 | ₩14,427 | ₩15,228 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,910 | ₩16,010 | ₩15,569 | ₩15,723 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,897 | ₩16,311 | ₩15,730 | ₩15,964 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,124 | ₩16,485 | ₩15,469 | ₩15,683 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,793 | ₩16,926 | ₩15,857 | ₩16,178 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,739 | ₩17,000 | ₩16,198 | ₩16,659 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,220 | ₩17,394 | ₩16,773 | ₩16,900 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩16,980 | ₩17,969 | ₩16,900 | ₩17,381 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,910 | ₩16,926 | ₩15,670 | ₩16,926 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,285 | ₩16,866 | ₩15,871 | ₩16,164 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩16,966 | ₩17,622 | ₩16,137 | ₩16,579 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,926 | ₩17,301 | ₩16,244 | ₩17,073 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,913 | ₩16,926 | ₩15,723 | ₩16,525 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,833 | ₩17,795 | ₩16,732 | ₩17,782 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,926 | ₩17,087 | ₩16,572 | ₩17,087 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩16,953 | ₩17,140 | ₩16,398 | ₩17,060 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,381 | ₩17,595 | ₩16,980 | ₩17,140 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,432 | ₩17,261 | ₩16,204 | ₩17,180 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,445 | ₩16,675 | ₩16,244 | ₩16,565 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,605 | ₩17,120 | ₩16,164 | ₩16,552 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,044 | ₩16,585 | ₩15,743 | ₩16,498 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,736 | ₩16,204 | ₩15,643 | ₩16,097 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,255 | ₩15,603 | ₩14,894 | ₩15,536 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,429 | ₩15,897 | ₩15,014 | ₩15,536 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,910 | ₩15,950 | ₩15,188 | ₩15,429 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩16,031 | ₩16,325 | ₩15,469 | ₩15,977 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,563 | ₩15,750 | ₩15,375 | ₩15,656 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,780 | ₩15,683 | ₩14,694 | ₩15,616 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,095 | ₩15,282 | ₩13,169 | ₩14,760 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,921 | ₩15,442 | ₩14,600 | ₩14,814 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,806 | ₩16,806 | ₩14,885 | ₩15,536 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩16,953 | ₩17,194 | ₩16,137 | ₩16,766 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,632 | ₩17,361 | ₩16,071 | ₩16,231 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,194 | ₩17,675 | ₩16,559 | ₩16,806 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,571 | ₩18,611 | ₩16,779 | ₩17,795 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,461 | ₩18,664 | ₩17,200 | ₩18,611 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,218 | ₩17,381 | ₩16,071 | ₩17,087 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,314 | ₩17,648 | ₩16,151 | ₩16,285 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,900 | ₩17,047 | ₩16,552 | ₩16,819 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,779 | ₩16,966 | ₩16,446 | ₩16,779 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,371 | ₩16,539 | ₩15,990 | ₩16,512 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,843 | ₩16,405 | ₩15,723 | ₩16,044 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,736 | ₩16,291 | ₩15,683 | ₩15,897 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,415 | ₩16,081 | ₩15,175 | ₩15,670 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩15,001 | ₩15,576 | ₩14,787 | ₩15,415 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩14,961 | ₩15,208 | ₩14,794 | ₩14,974 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,506 | ₩14,961 | ₩14,212 | ₩14,854 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,881 | ₩15,148 | ₩14,152 | ₩14,359 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,573 | ₩14,600 | ₩14,246 | ₩14,426 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,439 | ₩14,633 | ₩14,333 | ₩14,613 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,520 | ₩14,821 | ₩14,239 | ₩14,600 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,119 | ₩14,353 | ₩13,557 | ₩14,333 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,621 | ₩13,865 | ₩12,594 | ₩13,704 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,220 | ₩12,494 | ₩12,200 | ₩12,300 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,501 | ₩12,594 | ₩12,100 | ₩12,193 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,287 | ₩12,768 | ₩12,247 | ₩12,381 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,728 | ₩12,768 | ₩12,260 | ₩12,367 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,648 | ₩12,675 | ₩12,474 | ₩12,635 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,340 | ₩12,915 | ₩12,327 | ₩12,594 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,514 | ₩12,822 | ₩12,220 | ₩12,233 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,364 | ₩12,387 | ₩11,364 | ₩12,207 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,070 | ₩11,445 | ₩11,070 | ₩11,364 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,364 | ₩11,431 | ₩10,876 | ₩10,963 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,431 | ₩11,632 | ₩11,177 | ₩11,284 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,167 | ₩12,461 | ₩11,498 | ₩11,498 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,608 | ₩12,615 | ₩11,618 | ₩11,913 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,487 | ₩12,835 | ₩12,394 | ₩12,608 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,581 | ₩12,594 | ₩11,966 | ₩12,461 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,381 | ₩12,742 | ₩12,340 | ₩12,581 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,581 | ₩12,755 | ₩12,340 | ₩12,501 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,276 | ₩13,276 | ₩12,554 | ₩12,581 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,334 | ₩13,357 | ₩12,254 | ₩13,236 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,220 | ₩12,447 | ₩11,839 | ₩12,447 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,886 | ₩12,260 | ₩11,886 | ₩12,100 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,832 | ₩12,098 | ₩11,645 | ₩11,859 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,699 | ₩12,033 | ₩11,578 | ₩11,979 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,231 | ₩11,672 | ₩11,191 | ₩11,525 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,696 | ₩11,217 | ₩10,535 | ₩11,110 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,174 | ₩10,736 | ₩10,081 | ₩10,736 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,094 | ₩10,255 | ₩9,800 | ₩10,108 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,231 | ₩11,497 | ₩10,241 | ₩10,255 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,856 | ₩11,304 | ₩10,683 | ₩11,030 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,429 | ₩10,937 | ₩10,402 | ₩10,723 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,696 | ₩10,963 | ₩10,415 | ₩10,589 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,295 | ₩11,044 | ₩10,174 | ₩10,923 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,271 | ₩11,578 | ₩10,749 | ₩10,816 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,645 | ₩11,739 | ₩11,022 | ₩11,324 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,659 | ₩11,661 | ₩11,338 | ₩11,618 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,659 | ₩11,826 | ₩11,485 | ₩11,819 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,576 | ₩11,324 | ₩10,455 | ₩11,298 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,425 | ₩11,525 | ₩10,362 | ₩10,870 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,632 | ₩11,806 | ₩11,397 | ₩11,699 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩11,979 | ₩12,033 | ₩11,538 | ₩11,565 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,089 | ₩13,196 | ₩12,153 | ₩12,220 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,116 | ₩13,303 | ₩12,875 | ₩13,049 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,942 | ₩13,133 | ₩12,728 | ₩13,076 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,701 | ₩13,109 | ₩12,394 | ₩12,929 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,381 | ₩12,869 | ₩12,120 | ₩12,728 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,699 | ₩11,739 | ₩11,057 | ₩11,364 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,431 | ₩11,756 | ₩11,257 | ₩11,685 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,378 | ₩11,605 | ₩11,217 | ₩11,271 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,696 | ₩11,431 | ₩10,642 | ₩11,324 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,257 | ₩11,311 | ₩10,763 | ₩10,910 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,498 | ₩11,733 | ₩11,126 | ₩11,632 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,431 | ₩11,966 | ₩11,177 | ₩11,271 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,621 | ₩13,062 | ₩11,939 | ₩12,006 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,942 | ₩13,103 | ₩11,899 | ₩12,541 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,846 | ₩13,103 | ₩11,418 | ₩12,568 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,207 | ₩12,581 | ₩11,679 | ₩12,006 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,766 | ₩12,447 | ₩11,592 | ₩11,712 | -0.45% | 1340.5만 |
|---|