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 | ₩11,762 | ₩12,003 | ₩11,507 | ₩11,735 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,923 | ₩11,963 | ₩11,453 | ₩11,628 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,258 | ₩12,258 | ₩11,923 | ₩12,057 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,406 | ₩13,036 | ₩12,325 | ₩12,647 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,137 | ₩12,285 | ₩11,963 | ₩12,164 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,151 | ₩12,191 | ₩11,964 | ₩12,070 | -0.66% | 437.4만 |
| 2026.10.01 | ₩12,043 | ₩12,245 | ₩11,762 | ₩11,896 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,271 | ₩12,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,231 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,231 | ₩12,271 | ₩12,003 | ₩12,110 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,070 | ₩12,238 | ₩11,976 | ₩12,057 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,540 | ₩12,546 | ₩12,298 | ₩12,325 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,741 | ₩12,841 | ₩12,379 | ₩12,432 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,277 | ₩13,373 | ₩12,915 | ₩12,915 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,224 | ₩13,499 | ₩12,902 | ₩13,371 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,996 | ₩13,318 | ₩12,823 | ₩13,143 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,821 | ₩12,969 | ₩12,526 | ₩12,540 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,915 | ₩12,915 | ₩12,607 | ₩12,674 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,902 | ₩12,955 | ₩12,432 | ₩12,580 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,741 | ₩12,955 | ₩12,540 | ₩12,687 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,808 | ₩12,888 | ₩12,446 | ₩12,701 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,706 | ₩13,774 | ₩13,130 | ₩13,210 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,881 | ₩14,109 | ₩13,693 | ₩13,693 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,350 | ₩14,605 | ₩14,203 | ₩14,270 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,538 | ₩14,726 | ₩14,209 | ₩14,337 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,162 | ₩14,538 | ₩14,042 | ₩14,390 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,095 | ₩14,424 | ₩14,089 | ₩14,310 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,344 | ₩13,827 | ₩13,318 | ₩13,706 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,747 | ₩13,894 | ₩13,271 | ₩13,318 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,948 | ₩14,122 | ₩13,841 | ₩14,042 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩15,034 | ₩15,141 | ₩13,788 | ₩13,948 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,994 | ₩15,135 | ₩14,887 | ₩15,007 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,927 | ₩15,356 | ₩14,820 | ₩14,846 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,753 | ₩15,195 | ₩14,585 | ₩15,034 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,672 | ₩15,101 | ₩14,444 | ₩14,659 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,283 | ₩14,652 | ₩14,095 | ₩14,565 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩14,069 | ₩14,311 | ₩13,521 | ₩13,706 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,948 | ₩14,243 | ₩13,847 | ₩14,162 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,162 | ₩14,236 | ₩13,391 | ₩13,760 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩14,002 | ₩15,099 | ₩13,706 | ₩14,417 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩14,042 | ₩14,229 | ₩13,867 | ₩13,934 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩14,002 | ₩14,256 | ₩13,800 | ₩13,934 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,431 | ₩14,498 | ₩14,055 | ₩14,149 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,908 | ₩14,364 | ₩13,894 | ₩14,162 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩14,015 | ₩14,082 | ₩13,700 | ₩13,814 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,082 | ₩14,472 | ₩13,961 | ₩13,988 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,385 | ₩13,988 | ₩13,237 | ₩13,720 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,411 | ₩13,613 | ₩13,163 | ₩13,465 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,929 | ₩13,297 | ₩12,781 | ₩13,090 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,245 | ₩12,969 | ₩12,184 | ₩12,835 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,620 | ₩12,701 | ₩11,990 | ₩12,271 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,312 | ₩12,553 | ₩12,131 | ₩12,499 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,298 | ₩12,534 | ₩11,775 | ₩11,976 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,258 | ₩12,466 | ₩11,882 | ₩12,312 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,473 | ₩12,717 | ₩12,258 | ₩12,499 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,634 | ₩12,647 | ₩12,164 | ₩12,258 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,473 | ₩12,687 | ₩12,318 | ₩12,566 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,473 | ₩12,862 | ₩12,432 | ₩12,660 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,963 | ₩12,359 | ₩11,795 | ₩12,298 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,802 | ₩11,903 | ₩11,594 | ₩11,708 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,681 | ₩12,003 | ₩11,518 | ₩11,802 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,137 | ₩12,178 | ₩11,762 | ₩11,882 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,674 | ₩12,761 | ₩12,124 | ₩12,406 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,486 | ₩12,721 | ₩12,392 | ₩12,553 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,794 | ₩12,955 | ₩11,990 | ₩12,084 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,848 | ₩13,157 | ₩12,835 | ₩12,969 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,392 | ₩12,788 | ₩12,392 | ₩12,714 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,963 | ₩12,399 | ₩11,932 | ₩12,312 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,741 | ₩12,781 | ₩11,916 | ₩12,191 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩13,022 | ₩13,277 | ₩12,882 | ₩12,982 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,888 | ₩13,284 | ₩12,687 | ₩12,915 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,848 | ₩13,452 | ₩12,593 | ₩12,674 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,955 | ₩12,969 | ₩12,379 | ₩12,593 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,969 | ₩13,126 | ₩12,647 | ₩13,009 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,808 | ₩13,277 | ₩12,721 | ₩13,076 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,546 | ₩13,760 | ₩12,895 | ₩12,942 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,747 | ₩13,934 | ₩13,318 | ₩13,505 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,478 | ₩14,377 | ₩13,398 | ₩13,894 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,934 | ₩14,243 | ₩13,834 | ₩14,015 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,350 | ₩14,632 | ₩13,941 | ₩14,283 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,256 | ₩14,618 | ₩14,028 | ₩14,069 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,095 | ₩14,565 | ₩14,028 | ₩14,243 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,841 | ₩14,364 | ₩13,760 | ₩14,136 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,090 | ₩13,425 | ₩12,976 | ₩13,210 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,620 | ₩13,123 | ₩12,459 | ₩13,076 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,969 | ₩13,385 | ₩12,298 | ₩12,432 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩14,015 | ₩14,082 | ₩12,848 | ₩13,318 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,122 | ₩14,299 | ₩13,727 | ₩13,948 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,887 | ₩14,954 | ₩13,774 | ₩13,787 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,155 | ₩15,517 | ₩14,887 | ₩15,302 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,429 | ₩16,491 | ₩15,209 | ₩15,209 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,222 | ₩16,764 | ₩15,148 | ₩16,684 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,289 | ₩15,557 | ₩14,833 | ₩15,289 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,155 | ₩15,638 | ₩14,981 | ₩15,504 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,753 | ₩15,235 | ₩14,464 | ₩15,155 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,551 | ₩15,148 | ₩14,487 | ₩14,913 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,565 | ₩14,813 | ₩14,397 | ₩14,726 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,203 | ₩14,484 | ₩14,095 | ₩14,297 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,149 | ₩14,464 | ₩13,928 | ₩14,122 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,243 | ₩14,431 | ₩13,975 | ₩14,203 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,618 | ₩14,659 | ₩14,035 | ₩14,122 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,088 | ₩15,121 | ₩14,578 | ₩14,712 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,557 | ₩15,665 | ₩15,041 | ₩15,074 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,268 | ₩16,308 | ₩15,584 | ₩16,053 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,536 | ₩16,637 | ₩15,765 | ₩16,335 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,550 | ₩16,637 | ₩15,852 | ₩16,523 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,804 | ₩17,240 | ₩16,711 | ₩16,979 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,751 | ₩16,751 | ₩16,080 | ₩16,281 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,381 | ₩17,415 | ₩16,389 | ₩16,603 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,174 | ₩17,314 | ₩15,906 | ₩17,274 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,885 | ₩17,167 | ₩16,067 | ₩16,255 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,630 | ₩16,932 | ₩16,462 | ₩16,711 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,764 | ₩16,885 | ₩16,134 | ₩16,603 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,919 | ₩16,872 | ₩15,919 | ₩16,858 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,147 | ₩16,226 | ₩15,584 | ₩15,785 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,496 | ₩16,610 | ₩15,799 | ₩16,134 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,657 | ₩17,086 | ₩16,275 | ₩16,737 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,193 | ₩17,274 | ₩16,516 | ₩16,630 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,569 | ₩17,851 | ₩16,489 | ₩17,046 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,737 | ₩17,569 | ₩16,576 | ₩17,569 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩17,086 | ₩17,086 | ₩16,201 | ₩16,335 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,818 | ₩17,113 | ₩16,456 | ₩17,046 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,193 | ₩17,676 | ₩16,912 | ₩17,019 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,697 | ₩17,113 | ₩16,630 | ₩16,965 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,094 | ₩16,845 | ₩15,960 | ₩16,483 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,201 | ₩16,281 | ₩15,758 | ₩15,986 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,141 | ₩15,919 | ₩14,927 | ₩15,906 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,611 | ₩15,839 | ₩15,262 | ₩15,276 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,396 | ₩15,611 | ₩15,182 | ₩15,410 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩16,067 | ₩16,523 | ₩15,276 | ₩15,490 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,316 | ₩15,437 | ₩14,820 | ₩15,235 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,785 | ₩15,879 | ₩15,209 | ₩15,423 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,967 | ₩15,872 | ₩14,766 | ₩15,732 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,986 | ₩16,241 | ₩15,557 | ₩15,557 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,887 | ₩15,597 | ₩14,793 | ₩15,557 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,913 | ₩15,101 | ₩14,276 | ₩14,538 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,498 | ₩14,994 | ₩14,431 | ₩14,806 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,437 | ₩15,745 | ₩14,820 | ₩14,860 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,893 | ₩16,268 | ₩15,604 | ₩15,718 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,115 | ₩15,624 | ₩14,940 | ₩15,597 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,954 | ₩15,524 | ₩14,739 | ₩15,289 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,477 | ₩15,772 | ₩14,585 | ₩15,101 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,155 | ₩15,443 | ₩14,472 | ₩15,276 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,960 | ₩16,060 | ₩15,618 | ₩15,772 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,946 | ₩16,362 | ₩15,779 | ₩16,013 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,174 | ₩16,536 | ₩15,517 | ₩15,732 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,845 | ₩16,979 | ₩15,906 | ₩16,228 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,791 | ₩17,053 | ₩16,248 | ₩16,711 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,274 | ₩17,448 | ₩16,825 | ₩16,952 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩17,032 | ₩18,025 | ₩16,952 | ₩17,435 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,960 | ₩16,979 | ₩15,718 | ₩16,979 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,335 | ₩16,918 | ₩15,921 | ₩16,214 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩17,019 | ₩17,676 | ₩16,188 | ₩16,630 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,979 | ₩17,354 | ₩16,295 | ₩17,126 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,965 | ₩16,979 | ₩15,772 | ₩16,576 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,885 | ₩17,851 | ₩16,784 | ₩17,837 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,979 | ₩17,140 | ₩16,623 | ₩17,140 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩17,006 | ₩17,193 | ₩16,449 | ₩17,113 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,435 | ₩17,649 | ₩17,032 | ₩17,193 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,483 | ₩17,314 | ₩16,255 | ₩17,234 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,496 | ₩16,727 | ₩16,295 | ₩16,617 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,657 | ₩17,173 | ₩16,214 | ₩16,603 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,094 | ₩16,637 | ₩15,792 | ₩16,550 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,785 | ₩16,255 | ₩15,691 | ₩16,147 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,302 | ₩15,651 | ₩14,940 | ₩15,584 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,477 | ₩15,946 | ₩15,061 | ₩15,584 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,960 | ₩16,000 | ₩15,235 | ₩15,477 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩16,080 | ₩16,375 | ₩15,517 | ₩16,027 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,611 | ₩15,799 | ₩15,423 | ₩15,705 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,826 | ₩15,732 | ₩14,739 | ₩15,665 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,141 | ₩15,329 | ₩13,210 | ₩14,806 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,967 | ₩15,490 | ₩14,645 | ₩14,860 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,858 | ₩16,858 | ₩14,931 | ₩15,584 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩17,006 | ₩17,247 | ₩16,188 | ₩16,818 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,684 | ₩17,415 | ₩16,121 | ₩16,281 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,247 | ₩17,730 | ₩16,610 | ₩16,858 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,628 | ₩18,669 | ₩16,831 | ₩17,851 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,515 | ₩18,722 | ₩17,254 | ₩18,669 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,268 | ₩17,435 | ₩16,121 | ₩17,140 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,368 | ₩17,703 | ₩16,201 | ₩16,335 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,952 | ₩17,100 | ₩16,603 | ₩16,872 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,831 | ₩17,019 | ₩16,497 | ₩16,831 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,422 | ₩16,590 | ₩16,040 | ₩16,563 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,893 | ₩16,456 | ₩15,772 | ₩16,094 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,785 | ₩16,342 | ₩15,732 | ₩15,946 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,463 | ₩16,131 | ₩15,222 | ₩15,718 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩15,048 | ₩15,624 | ₩14,833 | ₩15,463 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩15,007 | ₩15,255 | ₩14,840 | ₩15,021 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,551 | ₩15,007 | ₩14,256 | ₩14,900 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,927 | ₩15,195 | ₩14,196 | ₩14,404 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,618 | ₩14,645 | ₩14,290 | ₩14,471 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,484 | ₩14,679 | ₩14,377 | ₩14,659 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,565 | ₩14,867 | ₩14,283 | ₩14,645 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,162 | ₩14,397 | ₩13,599 | ₩14,377 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,660 | ₩13,908 | ₩12,634 | ₩13,747 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,258 | ₩12,533 | ₩12,238 | ₩12,338 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,540 | ₩12,634 | ₩12,137 | ₩12,231 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,325 | ₩12,808 | ₩12,285 | ₩12,419 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,768 | ₩12,808 | ₩12,298 | ₩12,406 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,687 | ₩12,714 | ₩12,513 | ₩12,674 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,379 | ₩12,955 | ₩12,365 | ₩12,634 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,553 | ₩12,862 | ₩12,258 | ₩12,271 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,400 | ₩12,426 | ₩11,400 | ₩12,245 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,105 | ₩11,480 | ₩11,105 | ₩11,400 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,400 | ₩11,467 | ₩10,910 | ₩10,997 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,467 | ₩11,668 | ₩11,212 | ₩11,319 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,204 | ₩12,499 | ₩11,534 | ₩11,534 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,647 | ₩12,654 | ₩11,655 | ₩11,950 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,526 | ₩12,875 | ₩12,432 | ₩12,647 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,620 | ₩12,634 | ₩12,003 | ₩12,499 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,419 | ₩12,781 | ₩12,379 | ₩12,620 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,620 | ₩12,794 | ₩12,379 | ₩12,540 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,318 | ₩13,318 | ₩12,593 | ₩12,620 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,372 | ₩13,398 | ₩12,292 | ₩13,277 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,258 | ₩12,486 | ₩11,876 | ₩12,486 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,923 | ₩12,298 | ₩11,923 | ₩12,137 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,869 | ₩12,136 | ₩11,681 | ₩11,896 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,735 | ₩12,070 | ₩11,614 | ₩12,017 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,266 | ₩11,708 | ₩11,225 | ₩11,561 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,729 | ₩11,252 | ₩10,568 | ₩11,145 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,206 | ₩10,769 | ₩10,112 | ₩10,769 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,126 | ₩10,287 | ₩9,831 | ₩10,139 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,266 | ₩11,532 | ₩10,273 | ₩10,287 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,890 | ₩11,339 | ₩10,716 | ₩11,064 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,461 | ₩10,971 | ₩10,434 | ₩10,756 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,729 | ₩10,997 | ₩10,447 | ₩10,622 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,327 | ₩11,078 | ₩10,206 | ₩10,957 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,306 | ₩11,614 | ₩10,783 | ₩10,850 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,681 | ₩11,775 | ₩11,056 | ₩11,359 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,695 | ₩11,697 | ₩11,373 | ₩11,655 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,695 | ₩11,862 | ₩11,520 | ₩11,856 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,608 | ₩11,359 | ₩10,488 | ₩11,333 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,460 | ₩11,561 | ₩10,394 | ₩10,903 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,668 | ₩11,842 | ₩11,432 | ₩11,735 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩12,017 | ₩12,070 | ₩11,574 | ₩11,601 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,130 | ₩13,237 | ₩12,191 | ₩12,258 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,157 | ₩13,344 | ₩12,915 | ₩13,090 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,982 | ₩13,174 | ₩12,768 | ₩13,116 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,741 | ₩13,150 | ₩12,432 | ₩12,969 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,419 | ₩12,908 | ₩12,157 | ₩12,768 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,735 | ₩11,775 | ₩11,091 | ₩11,400 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,467 | ₩11,793 | ₩11,292 | ₩11,722 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,413 | ₩11,641 | ₩11,252 | ₩11,306 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,729 | ₩11,467 | ₩10,675 | ₩11,359 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,292 | ₩11,346 | ₩10,796 | ₩10,944 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,534 | ₩11,770 | ₩11,161 | ₩11,668 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,467 | ₩12,003 | ₩11,212 | ₩11,306 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,660 | ₩13,103 | ₩11,976 | ₩12,043 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,982 | ₩13,143 | ₩11,936 | ₩12,580 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,882 | ₩13,143 | ₩11,453 | ₩12,607 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,245 | ₩12,620 | ₩11,715 | ₩12,043 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,802 | ₩12,486 | ₩11,628 | ₩11,748 | -0.45% | 1340.5만 |
|---|