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 | ₩11,701 | ₩11,941 | ₩11,447 | ₩11,674 | -0.23% | 723.5만 |
| 2026.10.08 | ₩11,861 | ₩11,901 | ₩11,394 | ₩11,567 | -2.47% | 736.1만 |
| 2026.10.07 | ₩12,194 | ₩12,194 | ₩11,861 | ₩11,994 | -1.64% | 441.5만 |
| 2026.10.06 | ₩12,341 | ₩12,968 | ₩12,261 | ₩12,581 | +1.95% | 671.9만 |
| 2026.10.05 | ₩12,074 | ₩12,221 | ₩11,901 | ₩12,101 | +0.22% | 238.8만 |
| 2026.10.02 | ₩12,088 | ₩12,128 | ₩11,902 | ₩12,008 | -0.66% | 437.4만 |
| 2026.10.01 | ₩11,981 | ₩12,181 | ₩11,701 | ₩11,834 | -1.22% | 529.3만 |
| 2026.09.30 | ₩12,208 | ₩12,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,168 |
| -0.33% |
| 918.7만 |
| 2026.09.29 | ₩12,168 | ₩12,208 | ₩11,941 | ₩12,048 | -0.99% | 288.7만 |
|---|
| 2026.09.28 | ₩12,008 | ₩12,174 | ₩11,914 | ₩11,994 | -0.11% | 444.8만 |
|---|
| 2026.09.25 | ₩12,475 | ₩12,481 | ₩12,234 | ₩12,261 | -1.71% | 250.1만 |
|---|
| 2026.09.24 | ₩12,675 | ₩12,775 | ₩12,314 | ₩12,368 | -2.42% | 425.1만 |
|---|
| 2026.09.23 | ₩13,208 | ₩13,303 | ₩12,848 | ₩12,848 | -2.73% | 270.9만 |
|---|
| 2026.09.22 | ₩13,155 | ₩13,429 | ₩12,835 | ₩13,302 | +1.12% | 315.4만 |
|---|
| 2026.09.21 | ₩12,928 | ₩13,248 | ₩12,756 | ₩13,075 | +1.14% | 497.9만 |
|---|
| 2026.09.18 | ₩12,755 | ₩12,902 | ₩12,461 | ₩12,475 | -2.20% | 651.6만 |
|---|
| 2026.09.17 | ₩12,848 | ₩12,848 | ₩12,541 | ₩12,608 | -1.87% | 276.8만 |
|---|
| 2026.09.16 | ₩12,835 | ₩12,888 | ₩12,368 | ₩12,515 | -2.49% | 333.3만 |
|---|
| 2026.09.15 | ₩12,675 | ₩12,888 | ₩12,475 | ₩12,621 | -0.42% | 378.1만 |
|---|
| 2026.09.14 | ₩12,741 | ₩12,821 | ₩12,381 | ₩12,635 | -0.84% | 554.4만 |
|---|
| 2026.09.11 | ₩13,635 | ₩13,702 | ₩13,062 | ₩13,142 | -3.62% | 457만 |
|---|
| 2026.09.10 | ₩13,809 | ₩14,036 | ₩13,622 | ₩13,622 | -1.35% | 242만 |
|---|
| 2026.09.09 | ₩14,276 | ₩14,529 | ₩14,129 | ₩14,196 | -0.56% | 272.4만 |
|---|
| 2026.09.08 | ₩14,463 | ₩14,649 | ₩14,136 | ₩14,262 | -1.38% | 321.9만 |
|---|
| 2026.09.04 | ₩14,089 | ₩14,463 | ₩13,969 | ₩14,316 | +1.61% | 394.2만 |
|---|
| 2026.09.03 | ₩14,022 | ₩14,349 | ₩14,016 | ₩14,236 | +1.52% | 356.5만 |
|---|
| 2026.09.02 | ₩13,275 | ₩13,755 | ₩13,248 | ₩13,635 | +2.71% | 450.7만 |
|---|
| 2026.09.01 | ₩13,675 | ₩13,822 | ₩13,202 | ₩13,248 | -3.12% | 553.5만 |
|---|
| 2026.08.31 | ₩13,875 | ₩14,049 | ₩13,769 | ₩13,969 | +0.67% | 438.6만 |
|---|
| 2026.08.28 | ₩14,956 | ₩15,063 | ₩13,717 | ₩13,875 | -7.23% | 584.5만 |
|---|
| 2026.08.27 | ₩14,916 | ₩15,056 | ₩14,809 | ₩14,929 | +0.09% | 362.5만 |
|---|
| 2026.08.26 | ₩14,849 | ₩15,276 | ₩14,743 | ₩14,769 | -0.54% | 363.7만 |
|---|
| 2026.08.25 | ₩14,676 | ₩15,116 | ₩14,509 | ₩14,956 | +1.91% | 439만 |
|---|
| 2026.08.24 | ₩14,596 | ₩15,023 | ₩14,369 | ₩14,583 | -0.09% | 457.9만 |
|---|
| 2026.08.21 | ₩14,209 | ₩14,576 | ₩14,022 | ₩14,489 | +1.97% | 692.2만 |
|---|
| 2026.08.20 | ₩13,996 | ₩14,237 | ₩13,451 | ₩13,635 | -2.57% | 282만 |
|---|
| 2026.08.19 | ₩13,875 | ₩14,169 | ₩13,775 | ₩14,089 | +1.54% | 432.6만 |
|---|
| 2026.08.18 | ₩14,089 | ₩14,162 | ₩13,322 | ₩13,689 | -2.84% | 570.4만 |
|---|
| 2026.08.17 | ₩13,929 | ₩15,020 | ₩13,635 | ₩14,342 | +2.97% | 1483만 |
|---|
| 2026.08.14 | ₩13,969 | ₩14,156 | ₩13,795 | ₩13,862 | -0.76% | 220.2만 |
|---|
| 2026.08.13 | ₩13,929 | ₩14,182 | ₩13,729 | ₩13,862 | -0.48% | 1312.5만 |
|---|
| 2026.08.12 | ₩14,356 | ₩14,422 | ₩13,982 | ₩14,076 | -1.95% | 450.8만 |
|---|
| 2026.08.11 | ₩13,835 | ₩14,289 | ₩13,822 | ₩14,089 | +1.83% | 286.8만 |
|---|
| 2026.08.10 | ₩13,942 | ₩14,009 | ₩13,629 | ₩13,742 | -1.44% | 328.4만 |
|---|
| 2026.08.07 | ₩14,009 | ₩14,397 | ₩13,889 | ₩13,915 | -0.67% | 367.3만 |
|---|
| 2026.08.06 | ₩13,315 | ₩13,915 | ₩13,168 | ₩13,649 | +2.51% | 419.1만 |
|---|
| 2026.08.05 | ₩13,342 | ₩13,542 | ₩13,095 | ₩13,395 | +0.40% | 388.1만 |
|---|
| 2026.08.04 | ₩12,861 | ₩13,228 | ₩12,715 | ₩13,022 | +1.24% | 539.6만 |
|---|
| 2026.08.03 | ₩12,181 | ₩12,902 | ₩12,121 | ₩12,768 | +4.82% | 347.5만 |
|---|
| 2026.07.31 | ₩12,555 | ₩12,635 | ₩11,928 | ₩12,208 | -2.76% | 510.6만 |
|---|
| 2026.07.30 | ₩12,248 | ₩12,488 | ₩12,068 | ₩12,435 | +1.53% | 567.5만 |
|---|
| 2026.07.29 | ₩12,234 | ₩12,469 | ₩11,714 | ₩11,914 | -2.62% | 765.8만 |
|---|
| 2026.07.28 | ₩12,194 | ₩12,401 | ₩11,821 | ₩12,248 | +0.44% | 790.3만 |
|---|
| 2026.07.27 | ₩12,408 | ₩12,651 | ₩12,194 | ₩12,435 | +0.22% | 294.3만 |
|---|
| 2026.07.24 | ₩12,568 | ₩12,581 | ₩12,101 | ₩12,194 | -2.97% | 393.8만 |
|---|
| 2026.07.23 | ₩12,408 | ₩12,621 | ₩12,254 | ₩12,501 | +0.75% | 322.5만 |
|---|
| 2026.07.22 | ₩12,408 | ₩12,795 | ₩12,368 | ₩12,595 | +1.51% | 448.1만 |
|---|
| 2026.07.21 | ₩11,901 | ₩12,294 | ₩11,734 | ₩12,234 | +2.80% | 538.1만 |
|---|
| 2026.07.20 | ₩11,741 | ₩11,841 | ₩11,534 | ₩11,647 | -0.80% | 629만 |
|---|
| 2026.07.17 | ₩11,621 | ₩11,941 | ₩11,458 | ₩11,741 | +1.03% | 549.8만 |
|---|
| 2026.07.16 | ₩12,074 | ₩12,114 | ₩11,701 | ₩11,821 | -2.10% | 448.9만 |
|---|
| 2026.07.15 | ₩12,608 | ₩12,695 | ₩12,061 | ₩12,341 | -2.12% | 572.4만 |
|---|
| 2026.07.14 | ₩12,421 | ₩12,655 | ₩12,328 | ₩12,488 | +0.54% | 438.8만 |
|---|
| 2026.07.13 | ₩12,728 | ₩12,888 | ₩11,928 | ₩12,021 | -5.56% | 393.7만 |
|---|
| 2026.07.10 | ₩12,781 | ₩13,088 | ₩12,768 | ₩12,902 | +0.94% | 390.8만 |
|---|
| 2026.07.09 | ₩12,328 | ₩12,721 | ₩12,328 | ₩12,648 | +2.60% | 329.4만 |
|---|
| 2026.07.08 | ₩11,901 | ₩12,334 | ₩11,870 | ₩12,248 | +2.91% | 363.7만 |
|---|
| 2026.07.07 | ₩12,675 | ₩12,715 | ₩11,854 | ₩12,128 | -4.32% | 640.3만 |
|---|
| 2026.07.06 | ₩12,955 | ₩13,208 | ₩12,815 | ₩12,915 | -0.31% | 275.6만 |
|---|
| 2026.07.02 | ₩12,821 | ₩13,215 | ₩12,621 | ₩12,848 | +0.21% | 444.5만 |
|---|
| 2026.07.01 | ₩12,781 | ₩13,382 | ₩12,528 | ₩12,608 | -1.36% | 577만 |
|---|
| 2026.06.30 | ₩12,888 | ₩12,902 | ₩12,314 | ₩12,528 | -2.80% | 495.9만 |
|---|
| 2026.06.29 | ₩12,902 | ₩13,058 | ₩12,581 | ₩12,942 | +0.31% | 340.1만 |
|---|
| 2026.06.26 | ₩12,741 | ₩13,208 | ₩12,655 | ₩13,008 | +2.09% | 486.7만 |
|---|
| 2026.06.25 | ₩13,475 | ₩13,689 | ₩12,828 | ₩12,875 | -4.46% | 589.3만 |
|---|
| 2026.06.24 | ₩13,675 | ₩13,862 | ₩13,248 | ₩13,435 | -1.76% | 337.1만 |
|---|
| 2026.06.23 | ₩13,409 | ₩14,302 | ₩13,328 | ₩13,822 | +3.08% | 403.8만 |
|---|
| 2026.06.22 | ₩13,862 | ₩14,169 | ₩13,762 | ₩13,942 | +0.58% | 361.3만 |
|---|
| 2026.06.18 | ₩14,276 | ₩14,556 | ₩13,869 | ₩14,209 | -0.47% | 1277.3만 |
|---|
| 2026.06.17 | ₩14,182 | ₩14,543 | ₩13,956 | ₩13,996 | -1.32% | 1494.1만 |
|---|
| 2026.06.16 | ₩14,022 | ₩14,489 | ₩13,956 | ₩14,169 | +1.05% | 436.2만 |
|---|
| 2026.06.15 | ₩13,769 | ₩14,289 | ₩13,689 | ₩14,062 | +2.13% | 521.6만 |
|---|
| 2026.06.12 | ₩13,022 | ₩13,355 | ₩12,908 | ₩13,142 | +0.92% | 347.9만 |
|---|
| 2026.06.11 | ₩12,555 | ₩13,055 | ₩12,395 | ₩13,008 | +3.61% | 583.3만 |
|---|
| 2026.06.10 | ₩12,902 | ₩13,315 | ₩12,234 | ₩12,368 | -4.14% | 650.8만 |
|---|
| 2026.06.09 | ₩13,942 | ₩14,009 | ₩12,781 | ₩13,248 | -4.98% | 947.1만 |
|---|
| 2026.06.08 | ₩14,049 | ₩14,225 | ₩13,655 | ₩13,875 | -1.23% | 545.1만 |
|---|
| 2026.06.05 | ₩14,809 | ₩14,876 | ₩13,702 | ₩13,715 | -7.39% | 860.1만 |
|---|
| 2026.06.04 | ₩15,076 | ₩15,436 | ₩14,809 | ₩15,223 | +0.97% | 471만 |
|---|
| 2026.06.03 | ₩16,344 | ₩16,405 | ₩15,130 | ₩15,130 | -7.43% | 842.9만 |
|---|
| 2026.06.02 | ₩15,143 | ₩16,677 | ₩15,070 | ₩16,597 | +9.60% | 983.6만 |
|---|
| 2026.06.01 | ₩15,210 | ₩15,476 | ₩14,756 | ₩15,210 | 0.00% | 654.8만 |
|---|
| 2026.05.29 | ₩15,076 | ₩15,557 | ₩14,903 | ₩15,423 | +2.30% | 588.2만 |
|---|
| 2026.05.28 | ₩14,676 | ₩15,156 | ₩14,389 | ₩15,076 | +2.73% | 615만 |
|---|
| 2026.05.27 | ₩14,476 | ₩15,070 | ₩14,412 | ₩14,836 | +2.49% | 524.2만 |
|---|
| 2026.05.26 | ₩14,489 | ₩14,736 | ₩14,322 | ₩14,649 | +1.10% | 629.2만 |
|---|
| 2026.05.22 | ₩14,129 | ₩14,409 | ₩14,022 | ₩14,222 | +0.66% | 622.6만 |
|---|
| 2026.05.21 | ₩14,076 | ₩14,389 | ₩13,855 | ₩14,049 | -0.19% | 528.6만 |
|---|
| 2026.05.20 | ₩14,169 | ₩14,356 | ₩13,902 | ₩14,129 | -0.28% | 638.4만 |
|---|
| 2026.05.19 | ₩14,543 | ₩14,583 | ₩13,962 | ₩14,049 | -3.39% | 590.1만 |
|---|
| 2026.05.18 | ₩15,010 | ₩15,043 | ₩14,503 | ₩14,636 | -2.49% | 412.3만 |
|---|
| 2026.05.15 | ₩15,476 | ₩15,583 | ₩14,963 | ₩14,996 | -3.10% | 650만 |
|---|
| 2026.05.14 | ₩16,184 | ₩16,224 | ₩15,503 | ₩15,970 | -1.32% | 548.3만 |
|---|
| 2026.05.13 | ₩16,450 | ₩16,551 | ₩15,683 | ₩16,250 | -1.22% | 664.2만 |
|---|
| 2026.05.12 | ₩16,464 | ₩16,551 | ₩15,770 | ₩16,437 | -0.16% | 861.9만 |
|---|
| 2026.05.11 | ₩16,717 | ₩17,151 | ₩16,624 | ₩16,891 | +1.04% | 826.6만 |
|---|
| 2026.05.08 | ₩16,664 | ₩16,664 | ₩15,997 | ₩16,197 | -2.80% | 513.6만 |
|---|
| 2026.05.07 | ₩17,291 | ₩17,324 | ₩16,304 | ₩16,517 | -4.48% | 851.5만 |
|---|
| 2026.05.06 | ₩16,090 | ₩17,224 | ₩15,823 | ₩17,184 | +6.80% | 740.7만 |
|---|
| 2026.05.05 | ₩16,797 | ₩17,078 | ₩15,983 | ₩16,170 | -3.73% | 609.3만 |
|---|
| 2026.05.04 | ₩16,544 | ₩16,844 | ₩16,377 | ₩16,624 | +0.48% | 513.1만 |
|---|
| 2026.05.01 | ₩16,677 | ₩16,797 | ₩16,050 | ₩16,517 | -0.96% | 384.3만 |
|---|
| 2026.04.30 | ₩15,837 | ₩16,784 | ₩15,837 | ₩16,771 | +5.90% | 536.4만 |
|---|
| 2026.04.29 | ₩16,064 | ₩16,142 | ₩15,503 | ₩15,703 | -2.24% | 524.7만 |
|---|
| 2026.04.28 | ₩16,410 | ₩16,524 | ₩15,717 | ₩16,050 | -2.20% | 616.7만 |
|---|
| 2026.04.27 | ₩16,571 | ₩16,997 | ₩16,190 | ₩16,651 | +0.48% | 508.2만 |
|---|
| 2026.04.24 | ₩17,104 | ₩17,184 | ₩16,430 | ₩16,544 | -3.28% | 432.1만 |
|---|
| 2026.04.23 | ₩17,478 | ₩17,758 | ₩16,404 | ₩16,957 | -2.98% | 692.1만 |
|---|
| 2026.04.22 | ₩16,651 | ₩17,478 | ₩16,490 | ₩17,478 | +4.97% | 610.9만 |
|---|
| 2026.04.21 | ₩16,997 | ₩16,997 | ₩16,117 | ₩16,250 | -4.40% | 471.1만 |
|---|
| 2026.04.20 | ₩16,731 | ₩17,024 | ₩16,370 | ₩16,957 | +1.36% | 630.5만 |
|---|
| 2026.04.17 | ₩17,104 | ₩17,584 | ₩16,824 | ₩16,931 | -1.01% | 767만 |
|---|
| 2026.04.16 | ₩16,611 | ₩17,024 | ₩16,544 | ₩16,877 | +1.61% | 492.6만 |
|---|
| 2026.04.15 | ₩16,010 | ₩16,757 | ₩15,877 | ₩16,397 | +2.42% | 533만 |
|---|
| 2026.04.14 | ₩16,117 | ₩16,197 | ₩15,677 | ₩15,903 | -1.32% | 352.9만 |
|---|
| 2026.04.13 | ₩15,063 | ₩15,837 | ₩14,849 | ₩15,823 | +5.05% | 481.5만 |
|---|
| 2026.04.10 | ₩15,530 | ₩15,757 | ₩15,183 | ₩15,196 | -2.15% | 390.1만 |
|---|
| 2026.04.09 | ₩15,316 | ₩15,530 | ₩15,103 | ₩15,330 | +0.09% | 485만 |
|---|
| 2026.04.08 | ₩15,983 | ₩16,437 | ₩15,196 | ₩15,410 | -3.59% | 631.2만 |
|---|
| 2026.04.07 | ₩15,236 | ₩15,356 | ₩14,743 | ₩15,156 | -0.53% | 420.9만 |
|---|
| 2026.04.06 | ₩15,703 | ₩15,797 | ₩15,130 | ₩15,343 | -2.29% | 407.9만 |
|---|
| 2026.04.02 | ₩14,889 | ₩15,790 | ₩14,689 | ₩15,650 | +5.11% | 452만 |
|---|
| 2026.04.01 | ₩15,903 | ₩16,157 | ₩15,476 | ₩15,476 | -2.68% | 523.6만 |
|---|
| 2026.03.31 | ₩14,809 | ₩15,517 | ₩14,716 | ₩15,476 | +4.50% | 772.8만 |
|---|
| 2026.03.30 | ₩14,836 | ₩15,023 | ₩14,202 | ₩14,463 | -2.52% | 742.6만 |
|---|
| 2026.03.27 | ₩14,422 | ₩14,916 | ₩14,356 | ₩14,729 | +2.13% | 503.9만 |
|---|
| 2026.03.26 | ₩15,356 | ₩15,663 | ₩14,743 | ₩14,783 | -3.74% | 462.8만 |
|---|
| 2026.03.25 | ₩15,810 | ₩16,184 | ₩15,523 | ₩15,637 | -1.10% | 663.2만 |
|---|
| 2026.03.24 | ₩15,036 | ₩15,543 | ₩14,863 | ₩15,517 | +3.19% | 664.6만 |
|---|
| 2026.03.23 | ₩14,876 | ₩15,443 | ₩14,663 | ₩15,210 | +2.24% | 1340.9만 |
|---|
| 2026.03.20 | ₩15,396 | ₩15,690 | ₩14,509 | ₩15,023 | -2.43% | 3483.5만 |
|---|
| 2026.03.19 | ₩15,076 | ₩15,363 | ₩14,397 | ₩15,196 | +0.80% | 1045.9만 |
|---|
| 2026.03.18 | ₩15,877 | ₩15,977 | ₩15,537 | ₩15,690 | -1.18% | 628.8만 |
|---|
| 2026.03.17 | ₩15,863 | ₩16,277 | ₩15,697 | ₩15,930 | +0.42% | 490.1만 |
|---|
| 2026.03.16 | ₩16,090 | ₩16,450 | ₩15,436 | ₩15,650 | -2.74% | 785.3만 |
|---|
| 2026.03.13 | ₩16,757 | ₩16,891 | ₩15,823 | ₩16,144 | -3.66% | 955.7만 |
|---|
| 2026.03.12 | ₩16,704 | ₩16,964 | ₩16,164 | ₩16,624 | -0.48% | 789.1만 |
|---|
| 2026.03.11 | ₩17,184 | ₩17,358 | ₩16,737 | ₩16,864 | -1.86% | 506.1만 |
|---|
| 2026.03.10 | ₩16,944 | ₩17,931 | ₩16,864 | ₩17,344 | +2.36% | 864.2만 |
|---|
| 2026.03.09 | ₩15,877 | ₩16,891 | ₩15,637 | ₩16,891 | +6.39% | 844.1만 |
|---|
| 2026.03.06 | ₩16,250 | ₩16,831 | ₩15,838 | ₩16,130 | -0.74% | 757.8만 |
|---|
| 2026.03.05 | ₩16,931 | ₩17,584 | ₩16,104 | ₩16,544 | -2.29% | 1202.8만 |
|---|
| 2026.03.04 | ₩16,891 | ₩17,264 | ₩16,210 | ₩17,037 | +0.87% | 498.5만 |
|---|
| 2026.03.03 | ₩16,877 | ₩16,891 | ₩15,690 | ₩16,490 | -2.29% | 1060.4만 |
|---|
| 2026.03.02 | ₩16,797 | ₩17,758 | ₩16,697 | ₩17,745 | +5.64% | 739.2만 |
|---|
| 2026.02.27 | ₩16,891 | ₩17,051 | ₩16,537 | ₩17,051 | +0.95% | 621.8만 |
|---|
| 2026.02.26 | ₩16,917 | ₩17,104 | ₩16,364 | ₩17,024 | +0.63% | 633.6만 |
|---|
| 2026.02.25 | ₩17,344 | ₩17,558 | ₩16,944 | ₩17,104 | -1.38% | 548.4만 |
|---|
| 2026.02.24 | ₩16,397 | ₩17,224 | ₩16,170 | ₩17,144 | +4.56% | 721.3만 |
|---|
| 2026.02.23 | ₩16,410 | ₩16,640 | ₩16,210 | ₩16,530 | +0.73% | 500.9만 |
|---|
| 2026.02.20 | ₩16,571 | ₩17,084 | ₩16,130 | ₩16,517 | -0.32% | 955.4만 |
|---|
| 2026.02.19 | ₩16,010 | ₩16,551 | ₩15,710 | ₩16,464 | +2.83% | 910.7만 |
|---|
| 2026.02.18 | ₩15,703 | ₩16,170 | ₩15,610 | ₩16,064 | +2.29% | 690.9만 |
|---|
| 2026.02.17 | ₩15,223 | ₩15,570 | ₩14,863 | ₩15,503 | +1.84% | 723.2만 |
|---|
| 2026.02.13 | ₩15,396 | ₩15,863 | ₩14,983 | ₩15,503 | +0.69% | 1167만 |
|---|
| 2026.02.12 | ₩15,877 | ₩15,917 | ₩15,156 | ₩15,396 | -3.03% | 956.6만 |
|---|
| 2026.02.11 | ₩15,997 | ₩16,290 | ₩15,436 | ₩15,943 | -0.33% | 928.8만 |
|---|
| 2026.02.10 | ₩15,530 | ₩15,717 | ₩15,343 | ₩15,623 | +0.60% | 818.8만 |
|---|
| 2026.02.09 | ₩14,749 | ₩15,650 | ₩14,663 | ₩15,583 | +5.65% | 726.2만 |
|---|
| 2026.02.06 | ₩15,063 | ₩15,250 | ₩13,142 | ₩14,729 | -2.21% | 3463.5만 |
|---|
| 2026.02.05 | ₩14,889 | ₩15,410 | ₩14,569 | ₩14,783 | -0.72% | 771.6만 |
|---|
| 2026.02.04 | ₩16,771 | ₩16,771 | ₩14,853 | ₩15,503 | -7.56% | 1301.5만 |
|---|
| 2026.02.03 | ₩16,917 | ₩17,158 | ₩16,104 | ₩16,731 | -1.10% | 1134.1만 |
|---|
| 2026.02.02 | ₩16,597 | ₩17,324 | ₩16,037 | ₩16,197 | -2.41% | 1099.2만 |
|---|
| 2026.01.30 | ₩17,158 | ₩17,638 | ₩16,524 | ₩16,771 | -2.26% | 1070.2만 |
|---|
| 2026.01.29 | ₩18,532 | ₩18,572 | ₩16,744 | ₩17,758 | -4.18% | 1553만 |
|---|
| 2026.01.28 | ₩17,424 | ₩18,625 | ₩17,164 | ₩18,572 | +6.58% | 1758.5만 |
|---|
| 2026.01.27 | ₩16,184 | ₩17,344 | ₩16,037 | ₩17,051 | +5.36% | 759.7만 |
|---|
| 2026.01.26 | ₩17,278 | ₩17,611 | ₩16,117 | ₩16,250 | -5.95% | 852.8만 |
|---|
| 2026.01.23 | ₩16,864 | ₩17,011 | ₩16,517 | ₩16,784 | -0.47% | 630.4만 |
|---|
| 2026.01.22 | ₩16,744 | ₩16,931 | ₩16,412 | ₩16,744 | 0.00% | 583.7만 |
|---|
| 2026.01.21 | ₩16,337 | ₩16,504 | ₩15,957 | ₩16,477 | +0.86% | 807.9만 |
|---|
| 2026.01.20 | ₩15,810 | ₩16,370 | ₩15,690 | ₩16,010 | +1.27% | 915.6만 |
|---|
| 2026.01.16 | ₩15,703 | ₩16,257 | ₩15,650 | ₩15,863 | +1.02% | 736.4만 |
|---|
| 2026.01.15 | ₩15,383 | ₩16,048 | ₩15,143 | ₩15,637 | +1.65% | 765.5만 |
|---|
| 2026.01.14 | ₩14,969 | ₩15,543 | ₩14,756 | ₩15,383 | +2.76% | 810.6만 |
|---|
| 2026.01.13 | ₩14,929 | ₩15,176 | ₩14,763 | ₩14,943 | +0.09% | 663.5만 |
|---|
| 2026.01.12 | ₩14,476 | ₩14,929 | ₩14,182 | ₩14,823 | +2.40% | 674.1만 |
|---|
| 2026.01.09 | ₩14,849 | ₩15,116 | ₩14,122 | ₩14,329 | -3.50% | 686.3만 |
|---|
| 2026.01.08 | ₩14,543 | ₩14,569 | ₩14,216 | ₩14,396 | -1.01% | 720.8만 |
|---|
| 2026.01.07 | ₩14,409 | ₩14,603 | ₩14,302 | ₩14,583 | +1.20% | 718.7만 |
|---|
| 2026.01.06 | ₩14,489 | ₩14,789 | ₩14,209 | ₩14,569 | +0.55% | 705.8만 |
|---|
| 2026.01.05 | ₩14,089 | ₩14,322 | ₩13,529 | ₩14,302 | +1.52% | 974.9만 |
|---|
| 2026.01.02 | ₩12,595 | ₩13,835 | ₩12,568 | ₩13,675 | +8.58% | 1313.8만 |
|---|
| 2025.12.31 | ₩12,194 | ₩12,468 | ₩12,174 | ₩12,274 | +0.66% | 425만 |
|---|
| 2025.12.30 | ₩12,475 | ₩12,568 | ₩12,074 | ₩12,168 | -2.46% | 463.4만 |
|---|
| 2025.12.29 | ₩12,261 | ₩12,741 | ₩12,221 | ₩12,355 | +0.76% | 366.5만 |
|---|
| 2025.12.26 | ₩12,701 | ₩12,741 | ₩12,234 | ₩12,341 | -2.84% | 250.5만 |
|---|
| 2025.12.24 | ₩12,621 | ₩12,648 | ₩12,448 | ₩12,608 | -0.11% | 225.2만 |
|---|
| 2025.12.23 | ₩12,314 | ₩12,888 | ₩12,301 | ₩12,568 | +2.06% | 618.9만 |
|---|
| 2025.12.22 | ₩12,488 | ₩12,795 | ₩12,194 | ₩12,208 | -2.24% | 843.4만 |
|---|
| 2025.12.19 | ₩11,341 | ₩12,361 | ₩11,341 | ₩12,181 | +7.41% | 1831.2만 |
|---|
| 2025.12.18 | ₩11,047 | ₩11,421 | ₩11,047 | ₩11,341 | +2.66% | 790.1만 |
|---|
| 2025.12.17 | ₩11,341 | ₩11,407 | ₩10,854 | ₩10,940 | -3.53% | 819.3만 |
|---|
| 2025.12.16 | ₩11,407 | ₩11,607 | ₩11,154 | ₩11,260 | -1.29% | 682.1만 |
|---|
| 2025.12.15 | ₩12,141 | ₩12,435 | ₩11,474 | ₩11,474 | -5.49% | 944.2만 |
|---|
| 2025.12.12 | ₩12,581 | ₩12,588 | ₩11,594 | ₩11,888 | -5.51% | 638.1만 |
|---|
| 2025.12.11 | ₩12,461 | ₩12,808 | ₩12,368 | ₩12,581 | +0.96% | 559.9만 |
|---|
| 2025.12.10 | ₩12,555 | ₩12,568 | ₩11,941 | ₩12,435 | -0.96% | 1632만 |
|---|
| 2025.12.09 | ₩12,355 | ₩12,715 | ₩12,314 | ₩12,555 | +1.62% | 507.4만 |
|---|
| 2025.12.08 | ₩12,555 | ₩12,728 | ₩12,314 | ₩12,475 | -0.64% | 565.4만 |
|---|
| 2025.12.05 | ₩13,248 | ₩13,248 | ₩12,528 | ₩12,555 | -5.24% | 674.1만 |
|---|
| 2025.12.04 | ₩12,308 | ₩13,328 | ₩12,228 | ₩13,208 | +7.32% | 922.7만 |
|---|
| 2025.12.03 | ₩12,194 | ₩12,421 | ₩11,814 | ₩12,421 | +1.86% | 662.8만 |
|---|
| 2025.12.02 | ₩11,861 | ₩12,234 | ₩11,861 | ₩12,074 | +1.80% | 710만 |
|---|
| 2025.12.01 | ₩11,807 | ₩12,073 | ₩11,621 | ₩11,834 | +0.23% | 476.9만 |
|---|
| 2025.11.28 | ₩11,674 | ₩12,008 | ₩11,554 | ₩11,954 | +2.40% | 910.8만 |
|---|
| 2025.11.26 | ₩11,207 | ₩11,647 | ₩11,167 | ₩11,501 | +2.62% | 712.2만 |
|---|
| 2025.11.25 | ₩10,673 | ₩11,194 | ₩10,513 | ₩11,087 | +3.88% | 438.8만 |
|---|
| 2025.11.24 | ₩10,153 | ₩10,713 | ₩10,060 | ₩10,713 | +5.52% | 604.3만 |
|---|
| 2025.11.21 | ₩10,073 | ₩10,233 | ₩9,780 | ₩10,086 | +0.13% | 845.1만 |
|---|
| 2025.11.20 | ₩11,207 | ₩11,473 | ₩10,220 | ₩10,233 | -8.69% | 824.8만 |
|---|
| 2025.11.19 | ₩10,834 | ₩11,280 | ₩10,660 | ₩11,007 | +1.60% | 743.4만 |
|---|
| 2025.11.18 | ₩10,407 | ₩10,914 | ₩10,380 | ₩10,700 | +2.82% | 848.8만 |
|---|
| 2025.11.17 | ₩10,673 | ₩10,940 | ₩10,393 | ₩10,567 | -1.00% | 816.9만 |
|---|
| 2025.11.14 | ₩10,273 | ₩11,020 | ₩10,153 | ₩10,900 | +6.10% | 687.9만 |
|---|
| 2025.11.13 | ₩11,247 | ₩11,554 | ₩10,727 | ₩10,794 | -4.03% | 848.6만 |
|---|
| 2025.11.12 | ₩11,621 | ₩11,714 | ₩10,999 | ₩11,301 | -2.76% | 723.8만 |
|---|
| 2025.11.11 | ₩11,634 | ₩11,637 | ₩11,314 | ₩11,594 | -0.34% | 722.6만 |
|---|
| 2025.11.10 | ₩11,634 | ₩11,801 | ₩11,461 | ₩11,794 | +1.38% | 731.4만 |
|---|
| 2025.11.07 | ₩10,553 | ₩11,301 | ₩10,433 | ₩11,274 | +6.83% | 750.5만 |
|---|
| 2025.11.06 | ₩11,401 | ₩11,501 | ₩10,340 | ₩10,847 | -4.86% | 1538만 |
|---|
| 2025.11.05 | ₩11,607 | ₩11,781 | ₩11,373 | ₩11,674 | +0.57% | 1013.9만 |
|---|
| 2025.11.04 | ₩11,954 | ₩12,008 | ₩11,514 | ₩11,541 | -3.46% | 1151.7만 |
|---|
| 2025.11.03 | ₩13,062 | ₩13,168 | ₩12,128 | ₩12,194 | -6.64% | 984.5만 |
|---|
| 2025.10.31 | ₩13,088 | ₩13,275 | ₩12,848 | ₩13,022 | -0.51% | 1144만 |
|---|
| 2025.10.30 | ₩12,915 | ₩13,106 | ₩12,701 | ₩13,048 | +1.03% | 940.2만 |
|---|
| 2025.10.29 | ₩12,675 | ₩13,082 | ₩12,368 | ₩12,902 | +1.79% | 1328.7만 |
|---|
| 2025.10.28 | ₩12,355 | ₩12,841 | ₩12,094 | ₩12,701 | +2.81% | 1999만 |
|---|
| 2025.10.27 | ₩11,674 | ₩11,714 | ₩11,034 | ₩11,341 | -2.86% | 785.1만 |
|---|
| 2025.10.24 | ₩11,407 | ₩11,731 | ₩11,234 | ₩11,661 | +2.22% | 847.5만 |
|---|
| 2025.10.23 | ₩11,354 | ₩11,581 | ₩11,194 | ₩11,247 | -0.94% | 836.7만 |
|---|
| 2025.10.22 | ₩10,673 | ₩11,407 | ₩10,620 | ₩11,301 | +5.88% | 1370.7만 |
|---|
| 2025.10.21 | ₩11,234 | ₩11,287 | ₩10,740 | ₩10,887 | -3.09% | 1149.2만 |
|---|
| 2025.10.20 | ₩11,474 | ₩11,709 | ₩11,103 | ₩11,607 | +1.16% | 1009.1만 |
|---|
| 2025.10.17 | ₩11,407 | ₩11,941 | ₩11,154 | ₩11,247 | -1.40% | 1397.9만 |
|---|
| 2025.10.16 | ₩12,595 | ₩13,035 | ₩11,914 | ₩11,981 | -4.87% | 1725.9만 |
|---|
| 2025.10.15 | ₩12,915 | ₩13,075 | ₩11,874 | ₩12,515 | -3.10% | 1478.7만 |
|---|
| 2025.10.14 | ₩11,821 | ₩13,075 | ₩11,394 | ₩12,541 | +6.09% | 1892.7만 |
|---|
| 2025.10.13 | ₩12,181 | ₩12,555 | ₩11,654 | ₩11,981 | -1.64% | 1124.3만 |
|---|
| 2025.10.10 | ₩11,741 | ₩12,421 | ₩11,567 | ₩11,687 | -0.45% | 1340.5만 |
|---|