시장 데이터를 불러오는 중
전체 종목
복스 로열티 과거 주가
Vox Royalty Corp. - common stock · VOXR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vox Royalty Corp. - common stock · VOXR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,874 | ₩6,976 | ₩6,821 | ₩6,861 | -0.19% | 45만 |
| 2026.10.08 | ₩6,714 | ₩6,894 | ₩6,646 | ₩6,807 | +1.40% | 47.8만 |
| 2026.10.07 | ₩6,687 | ₩6,754 | ₩6,539 | ₩6,714 | +0.40% | 70.7만 |
| 2026.10.06 | ₩6,767 | ₩7,028 | ₩6,714 | ₩6,874 | +1.58% | 50.2만 |
| 2026.10.05 | ₩6,673 | ₩6,807 | ₩6,606 | ₩6,740 | +1.00% | 36만 |
| 2026.10.02 | ₩6,848 | ₩6,861 | ₩6,673 | ₩6,740 | -1.57% | 43.5만 |
| 2026.10.01 | ₩6,740 | ₩6,807 | ₩6,667 | ₩6,714 | -0.40% | 36.1만 |
| 2026.09.30 | ₩6,834 | ₩6,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,727 |
| -1.57% |
| 63.2만 |
| 2026.09.29 | ₩6,888 | ₩6,888 | ₩6,646 | ₩6,787 | -1.46% | 72.4만 |
|---|
| 2026.09.28 | ₩6,955 | ₩7,089 | ₩6,807 | ₩6,848 | -1.54% | 46.7만 |
|---|
| 2026.09.25 | ₩7,236 | ₩7,343 | ₩7,156 | ₩7,290 | +0.74% | 31.5만 |
|---|
| 2026.09.24 | ₩7,397 | ₩7,451 | ₩7,129 | ₩7,236 | -2.17% | 40만 |
|---|
| 2026.09.23 | ₩7,558 | ₩7,571 | ₩7,223 | ₩7,464 | -1.24% | 28.4만 |
|---|
| 2026.09.22 | ₩7,544 | ₩7,786 | ₩7,518 | ₩7,719 | +2.31% | 39.4만 |
|---|
| 2026.09.21 | ₩7,705 | ₩7,705 | ₩7,384 | ₩7,504 | -2.61% | 34.8만 |
|---|
| 2026.09.18 | ₩7,719 | ₩7,772 | ₩7,531 | ₩7,665 | -0.69% | 93.2만 |
|---|
| 2026.09.17 | ₩7,531 | ₩7,732 | ₩7,491 | ₩7,692 | +2.14% | 32.3만 |
|---|
| 2026.09.16 | ₩7,598 | ₩7,598 | ₩7,223 | ₩7,384 | -2.82% | 35만 |
|---|
| 2026.09.15 | ₩7,598 | ₩7,633 | ₩7,209 | ₩7,464 | -1.76% | 39.5만 |
|---|
| 2026.09.14 | ₩7,638 | ₩7,759 | ₩7,424 | ₩7,571 | -0.88% | 45.9만 |
|---|
| 2026.09.11 | ₩7,812 | ₩7,879 | ₩7,712 | ₩7,759 | -0.69% | 36.2만 |
|---|
| 2026.09.10 | ₩7,772 | ₩7,772 | ₩7,598 | ₩7,692 | -1.03% | 38만 |
|---|
| 2026.09.09 | ₩7,759 | ₩7,920 | ₩7,719 | ₩7,812 | +0.69% | 40.1만 |
|---|
| 2026.09.08 | ₩7,678 | ₩7,779 | ₩7,618 | ₩7,678 | 0.00% | 38.3만 |
|---|
| 2026.09.04 | ₩7,598 | ₩7,799 | ₩7,571 | ₩7,719 | +1.59% | 29.2만 |
|---|
| 2026.09.03 | ₩7,638 | ₩7,832 | ₩7,544 | ₩7,786 | +1.93% | 35만 |
|---|
| 2026.09.02 | ₩7,183 | ₩7,484 | ₩7,183 | ₩7,464 | +3.92% | 42.3만 |
|---|
| 2026.09.01 | ₩7,129 | ₩7,384 | ₩7,102 | ₩7,183 | +0.75% | 39.8만 |
|---|
| 2026.08.31 | ₩7,568 | ₩7,568 | ₩7,250 | ₩7,363 | -2.71% | 32.1만 |
|---|
| 2026.08.28 | ₩7,799 | ₩7,853 | ₩7,424 | ₩7,464 | -4.30% | 39.5만 |
|---|
| 2026.08.27 | ₩7,678 | ₩7,732 | ₩7,585 | ₩7,719 | +0.52% | 37.2만 |
|---|
| 2026.08.26 | ₩7,665 | ₩8,040 | ₩7,611 | ₩7,665 | 0.00% | 51.6만 |
|---|
| 2026.08.25 | ₩7,692 | ₩7,960 | ₩7,638 | ₩7,759 | +0.87% | 38.1만 |
|---|
| 2026.08.24 | ₩7,826 | ₩7,933 | ₩7,668 | ₩7,826 | 0.00% | 59.2만 |
|---|
| 2026.08.21 | ₩7,571 | ₩7,772 | ₩7,451 | ₩7,719 | +1.95% | 55.9만 |
|---|
| 2026.08.20 | ₩7,196 | ₩7,598 | ₩7,176 | ₩7,424 | +3.17% | 51.4만 |
|---|
| 2026.08.19 | ₩7,049 | ₩7,330 | ₩7,022 | ₩7,236 | +2.66% | 50.8만 |
|---|
| 2026.08.18 | ₩7,035 | ₩7,062 | ₩6,834 | ₩6,861 | -2.48% | 28.9만 |
|---|
| 2026.08.17 | ₩7,049 | ₩7,223 | ₩6,727 | ₩7,129 | +1.14% | 76.4만 |
|---|
| 2026.08.14 | ₩7,276 | ₩7,397 | ₩6,955 | ₩6,982 | -4.05% | 57.4만 |
|---|
| 2026.08.13 | ₩6,968 | ₩7,209 | ₩6,767 | ₩7,169 | +2.88% | 53.9만 |
|---|
| 2026.08.12 | ₩6,995 | ₩7,049 | ₩6,874 | ₩6,915 | -1.15% | 66.4만 |
|---|
| 2026.08.11 | ₩6,807 | ₩6,968 | ₩6,781 | ₩6,955 | +2.17% | 44.2만 |
|---|
| 2026.08.10 | ₩6,700 | ₩6,894 | ₩6,660 | ₩6,888 | +2.80% | 58.7만 |
|---|
| 2026.08.07 | ₩6,821 | ₩7,002 | ₩6,700 | ₩6,754 | -0.98% | 63만 |
|---|
| 2026.08.06 | ₩6,566 | ₩6,687 | ₩6,526 | ₩6,660 | +1.43% | 42.9만 |
|---|
| 2026.08.05 | ₩6,365 | ₩6,633 | ₩6,338 | ₩6,606 | +3.79% | 64.5만 |
|---|
| 2026.08.04 | ₩6,030 | ₩6,231 | ₩6,030 | ₩6,124 | +1.56% | 34.6만 |
|---|
| 2026.08.03 | ₩5,939 | ₩5,990 | ₩5,749 | ₩5,963 | +0.41% | 32.6만 |
|---|
| 2026.07.31 | ₩5,762 | ₩5,857 | ₩5,608 | ₩5,829 | +1.16% | 38만 |
|---|
| 2026.07.30 | ₩5,695 | ₩5,909 | ₩5,695 | ₩5,896 | +3.53% | 23.8만 |
|---|
| 2026.07.29 | ₩5,695 | ₩5,775 | ₩5,548 | ₩5,668 | -0.47% | 30.7만 |
|---|
| 2026.07.28 | ₩5,762 | ₩5,796 | ₩5,561 | ₩5,708 | -0.93% | 36.1만 |
|---|
| 2026.07.27 | ₩5,856 | ₩5,963 | ₩5,684 | ₩5,749 | -1.83% | 39.3만 |
|---|
| 2026.07.24 | ₩5,802 | ₩5,916 | ₩5,769 | ₩5,856 | +0.92% | 26.2만 |
|---|
| 2026.07.23 | ₩5,789 | ₩5,909 | ₩5,655 | ₩5,789 | 0.00% | 27.1만 |
|---|
| 2026.07.22 | ₩5,829 | ₩6,056 | ₩5,829 | ₩5,923 | +1.61% | 30.3만 |
|---|
| 2026.07.21 | ₩5,722 | ₩5,816 | ₩5,641 | ₩5,708 | -0.23% | 52.7만 |
|---|
| 2026.07.20 | ₩5,596 | ₩5,722 | ₩5,507 | ₩5,588 | -0.14% | 47만 |
|---|
| 2026.07.17 | ₩5,628 | ₩5,822 | ₩5,534 | ₩5,548 | -1.43% | 65.9만 |
|---|
| 2026.07.16 | ₩5,762 | ₩5,814 | ₩5,668 | ₩5,735 | -0.47% | 59만 |
|---|
| 2026.07.15 | ₩5,963 | ₩6,070 | ₩5,816 | ₩5,842 | -2.02% | 35.7만 |
|---|
| 2026.07.14 | ₩6,191 | ₩6,218 | ₩5,963 | ₩5,970 | -3.57% | 38.8만 |
|---|
| 2026.07.13 | ₩6,218 | ₩6,231 | ₩5,930 | ₩6,003 | -3.45% | 33.1만 |
|---|
| 2026.07.10 | ₩6,097 | ₩6,204 | ₩6,030 | ₩6,110 | +0.22% | 22.6만 |
|---|
| 2026.07.09 | ₩6,030 | ₩6,164 | ₩5,990 | ₩6,097 | +1.11% | 27.4만 |
|---|
| 2026.07.08 | ₩5,923 | ₩6,084 | ₩5,869 | ₩5,950 | +0.45% | 42.8만 |
|---|
| 2026.07.07 | ₩6,137 | ₩6,144 | ₩5,876 | ₩6,017 | -1.97% | 54.7만 |
|---|
| 2026.07.06 | ₩6,633 | ₩6,646 | ₩6,110 | ₩6,124 | -7.68% | 50.2만 |
|---|
| 2026.07.02 | ₩6,553 | ₩6,714 | ₩6,419 | ₩6,526 | -0.41% | 65.7만 |
|---|
| 2026.07.01 | ₩6,338 | ₩6,566 | ₩6,325 | ₩6,338 | 0.00% | 39.6만 |
|---|
| 2026.06.30 | ₩6,445 | ₩6,499 | ₩6,204 | ₩6,338 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩6,646 | ₩6,646 | ₩6,285 | ₩6,392 | -3.83% | 55.1만 |
|---|
| 2026.06.26 | ₩6,486 | ₩6,687 | ₩6,432 | ₩6,593 | +1.65% | 185.1만 |
|---|
| 2026.06.25 | ₩6,526 | ₩6,526 | ₩6,258 | ₩6,432 | -1.44% | 62.6만 |
|---|
| 2026.06.24 | ₩6,633 | ₩6,714 | ₩6,258 | ₩6,365 | -4.04% | 116.1만 |
|---|
| 2026.06.23 | ₩6,687 | ₩6,814 | ₩6,633 | ₩6,767 | +1.20% | 38.9만 |
|---|
| 2026.06.22 | ₩6,727 | ₩7,008 | ₩6,673 | ₩6,874 | +2.19% | 91.8만 |
|---|
| 2026.06.18 | ₩7,223 | ₩7,290 | ₩6,714 | ₩6,807 | -5.75% | 54.5만 |
|---|
| 2026.06.17 | ₩7,343 | ₩7,564 | ₩7,156 | ₩7,183 | -2.19% | 42.7만 |
|---|
| 2026.06.16 | ₩7,209 | ₩7,397 | ₩7,116 | ₩7,330 | +1.67% | 36.1만 |
|---|
| 2026.06.15 | ₩7,270 | ₩7,665 | ₩7,109 | ₩7,156 | -1.57% | 59.6만 |
|---|
| 2026.06.12 | ₩6,767 | ₩7,015 | ₩6,767 | ₩6,941 | +2.57% | 45.6만 |
|---|
| 2026.06.11 | ₩6,311 | ₩6,764 | ₩6,311 | ₩6,714 | +6.37% | 57.5만 |
|---|
| 2026.06.10 | ₩6,365 | ₩6,499 | ₩6,244 | ₩6,271 | -1.47% | 62.5만 |
|---|
| 2026.06.09 | ₩6,834 | ₩7,028 | ₩6,459 | ₩6,499 | -4.90% | 44.6만 |
|---|
| 2026.06.08 | ₩6,754 | ₩6,901 | ₩6,714 | ₩6,834 | +1.19% | 40.8만 |
|---|
| 2026.06.05 | ₩7,531 | ₩7,564 | ₩6,740 | ₩6,754 | -10.32% | 44.3만 |
|---|
| 2026.06.04 | ₩7,585 | ₩7,786 | ₩7,585 | ₩7,692 | +1.41% | 25.1만 |
|---|
| 2026.06.03 | ₩7,638 | ₩7,638 | ₩7,357 | ₩7,477 | -2.11% | 44.5만 |
|---|
| 2026.06.02 | ₩7,585 | ₩7,741 | ₩7,437 | ₩7,652 | +0.88% | 36.2만 |
|---|
| 2026.06.01 | ₩7,799 | ₩7,866 | ₩7,538 | ₩7,558 | -3.09% | 42.5만 |
|---|
| 2026.05.29 | ₩7,786 | ₩8,040 | ₩7,725 | ₩7,826 | +0.52% | 36.2만 |
|---|
| 2026.05.28 | ₩7,839 | ₩7,940 | ₩7,678 | ₩7,799 | -0.51% | 61.6만 |
|---|
| 2026.05.27 | ₩8,281 | ₩8,328 | ₩7,893 | ₩7,933 | -4.21% | 31.4만 |
|---|
| 2026.05.26 | ₩8,040 | ₩8,362 | ₩8,027 | ₩8,362 | +4.00% | 50.3만 |
|---|
| 2026.05.22 | ₩8,080 | ₩8,147 | ₩7,953 | ₩7,960 | -1.49% | 41.8만 |
|---|
| 2026.05.21 | ₩8,054 | ₩8,241 | ₩7,866 | ₩8,080 | +0.33% | 36.5만 |
|---|
| 2026.05.20 | ₩8,027 | ₩8,161 | ₩7,846 | ₩8,107 | +1.00% | 49.9만 |
|---|
| 2026.05.19 | ₩8,161 | ₩8,174 | ₩7,893 | ₩8,000 | -1.97% | 43.6만 |
|---|
| 2026.05.18 | ₩8,456 | ₩8,710 | ₩8,248 | ₩8,322 | -1.58% | 71.1만 |
|---|
| 2026.05.15 | ₩8,188 | ₩8,348 | ₩7,906 | ₩8,322 | +1.64% | 60.7만 |
|---|
| 2026.05.14 | ₩8,643 | ₩8,978 | ₩8,429 | ₩8,469 | -2.02% | 80.3만 |
|---|
| 2026.05.13 | ₩8,161 | ₩8,482 | ₩8,027 | ₩8,415 | +3.12% | 47.8만 |
|---|
| 2026.05.12 | ₩7,960 | ₩8,362 | ₩7,846 | ₩8,281 | +4.04% | 51.6만 |
|---|
| 2026.05.11 | ₩8,013 | ₩8,255 | ₩7,806 | ₩8,054 | +0.50% | 27.7만 |
|---|
| 2026.05.08 | ₩7,819 | ₩8,027 | ₩7,792 | ₩7,973 | +1.97% | 13.8만 |
|---|
| 2026.05.07 | ₩8,000 | ₩8,348 | ₩7,698 | ₩7,806 | -2.43% | 42.7만 |
|---|
| 2026.05.06 | ₩7,330 | ₩7,812 | ₩7,303 | ₩7,812 | +6.58% | 34.5만 |
|---|
| 2026.05.05 | ₩7,183 | ₩7,267 | ₩7,116 | ₩7,156 | -0.37% | 21.1만 |
|---|
| 2026.05.04 | ₩7,116 | ₩7,183 | ₩7,035 | ₩7,116 | 0.00% | 29.6만 |
|---|
| 2026.05.01 | ₩6,968 | ₩7,183 | ₩6,861 | ₩7,156 | +2.69% | 26.3만 |
|---|
| 2026.04.30 | ₩6,968 | ₩7,035 | ₩6,827 | ₩6,888 | -1.15% | 66.2만 |
|---|
| 2026.04.29 | ₩7,035 | ₩7,154 | ₩6,941 | ₩6,955 | -1.14% | 22.2만 |
|---|
| 2026.04.28 | ₩7,250 | ₩7,270 | ₩7,008 | ₩7,156 | -1.29% | 25.3만 |
|---|
| 2026.04.27 | ₩7,236 | ₩7,330 | ₩7,146 | ₩7,317 | +1.11% | 19.2만 |
|---|
| 2026.04.24 | ₩7,183 | ₩7,343 | ₩7,008 | ₩7,250 | +0.93% | 21.4만 |
|---|
| 2026.04.23 | ₩7,384 | ₩7,398 | ₩6,983 | ₩7,129 | -3.45% | 23.8만 |
|---|
| 2026.04.22 | ₩7,410 | ₩7,611 | ₩7,384 | ₩7,410 | 0.00% | 24.3만 |
|---|
| 2026.04.21 | ₩7,518 | ₩7,518 | ₩7,290 | ₩7,343 | -2.32% | 47.3만 |
|---|
| 2026.04.20 | ₩7,571 | ₩7,625 | ₩7,410 | ₩7,585 | +0.18% | 32.1만 |
|---|
| 2026.04.17 | ₩7,638 | ₩7,786 | ₩7,437 | ₩7,571 | -0.88% | 33.8만 |
|---|
| 2026.04.16 | ₩7,625 | ₩7,665 | ₩7,424 | ₩7,437 | -2.46% | 23.7만 |
|---|
| 2026.04.15 | ₩7,571 | ₩7,652 | ₩7,370 | ₩7,611 | +0.53% | 38만 |
|---|
| 2026.04.14 | ₩7,839 | ₩7,839 | ₩7,544 | ₩7,571 | -3.42% | 27.7만 |
|---|
| 2026.04.13 | ₩7,518 | ₩7,732 | ₩7,464 | ₩7,652 | +1.78% | 32.7만 |
|---|
| 2026.04.10 | ₩7,477 | ₩7,611 | ₩7,437 | ₩7,558 | +1.08% | 24.3만 |
|---|
| 2026.04.09 | ₩7,437 | ₩7,598 | ₩7,424 | ₩7,477 | +0.54% | 23.2만 |
|---|
| 2026.04.08 | ₩7,437 | ₩7,571 | ₩7,223 | ₩7,424 | -0.18% | 53.7만 |
|---|
| 2026.04.07 | ₩7,022 | ₩7,116 | ₩6,861 | ₩7,075 | +0.76% | 35만 |
|---|
| 2026.04.06 | ₩7,035 | ₩7,223 | ₩7,008 | ₩7,035 | 0.00% | 38.8만 |
|---|
| 2026.04.02 | ₩6,754 | ₩7,136 | ₩6,727 | ₩7,049 | +4.37% | 34.2만 |
|---|
| 2026.04.01 | ₩7,223 | ₩7,250 | ₩6,955 | ₩7,129 | -1.30% | 59.3만 |
|---|
| 2026.03.31 | ₩6,687 | ₩7,146 | ₩6,608 | ₩7,022 | +5.01% | 107.2만 |
|---|
| 2026.03.30 | ₩6,593 | ₩6,606 | ₩6,325 | ₩6,419 | -2.64% | 34만 |
|---|
| 2026.03.27 | ₩6,231 | ₩6,512 | ₩6,218 | ₩6,486 | +4.09% | 46.7만 |
|---|
| 2026.03.26 | ₩6,419 | ₩6,593 | ₩6,218 | ₩6,244 | -2.71% | 50.8만 |
|---|
| 2026.03.25 | ₩6,700 | ₩6,822 | ₩6,445 | ₩6,499 | -3.00% | 38.7만 |
|---|
| 2026.03.24 | ₩6,526 | ₩6,565 | ₩6,365 | ₩6,459 | -1.03% | 38.8만 |
|---|
| 2026.03.23 | ₩6,486 | ₩6,720 | ₩6,433 | ₩6,579 | +1.45% | 83.4만 |
|---|
| 2026.03.20 | ₩6,633 | ₩6,687 | ₩6,305 | ₩6,539 | -1.41% | 207.2만 |
|---|
| 2026.03.19 | ₩6,854 | ₩6,955 | ₩6,405 | ₩6,646 | -3.03% | 162.1만 |
|---|
| 2026.03.18 | ₩7,678 | ₩7,879 | ₩7,183 | ₩7,263 | -5.41% | 80.9만 |
|---|
| 2026.03.17 | ₩7,705 | ₩8,013 | ₩7,692 | ₩7,960 | +3.30% | 55.5만 |
|---|
| 2026.03.16 | ₩7,544 | ₩8,040 | ₩7,544 | ₩7,772 | +3.02% | 86.1만 |
|---|
| 2026.03.13 | ₩7,799 | ₩7,893 | ₩7,169 | ₩7,477 | -4.12% | 88.9만 |
|---|
| 2026.03.12 | ₩8,080 | ₩8,107 | ₩7,611 | ₩8,000 | -1.00% | 42.8만 |
|---|
| 2026.03.11 | ₩8,201 | ₩8,216 | ₩7,786 | ₩8,147 | -0.65% | 43.8만 |
|---|
| 2026.03.10 | ₩8,067 | ₩8,348 | ₩8,067 | ₩8,228 | +1.99% | 38.9만 |
|---|
| 2026.03.09 | ₩8,067 | ₩8,121 | ₩7,518 | ₩8,054 | -0.17% | 48.5만 |
|---|
| 2026.03.06 | ₩7,920 | ₩8,268 | ₩7,906 | ₩8,241 | +4.06% | 57.3만 |
|---|
| 2026.03.05 | ₩8,362 | ₩8,462 | ₩7,772 | ₩8,080 | -3.37% | 78.4만 |
|---|
| 2026.03.04 | ₩8,201 | ₩8,389 | ₩8,027 | ₩8,335 | +1.63% | 34.6만 |
|---|
| 2026.03.03 | ₩8,056 | ₩8,348 | ₩7,672 | ₩8,067 | +0.13% | 45.7만 |
|---|
| 2026.03.02 | ₩8,710 | ₩8,831 | ₩8,241 | ₩8,536 | -2.00% | 60.7만 |
|---|
| 2026.02.27 | ₩8,188 | ₩8,630 | ₩8,134 | ₩8,616 | +5.24% | 73.1만 |
|---|
| 2026.02.26 | ₩7,719 | ₩8,268 | ₩7,678 | ₩8,214 | +6.42% | 42.1만 |
|---|
| 2026.02.25 | ₩7,705 | ₩7,960 | ₩7,571 | ₩7,786 | +1.04% | 44.9만 |
|---|
| 2026.02.24 | ₩7,303 | ₩7,692 | ₩7,223 | ₩7,652 | +4.77% | 43만 |
|---|
| 2026.02.23 | ₩7,437 | ₩7,625 | ₩7,384 | ₩7,410 | -0.36% | 35.7만 |
|---|
| 2026.02.20 | ₩7,437 | ₩7,585 | ₩7,296 | ₩7,437 | 0.00% | 44.7만 |
|---|
| 2026.02.19 | ₩6,915 | ₩7,566 | ₩6,901 | ₩7,451 | +7.75% | 91.6만 |
|---|
| 2026.02.18 | ₩6,941 | ₩7,062 | ₩6,908 | ₩7,035 | +1.35% | 49.8만 |
|---|
| 2026.02.17 | ₩7,008 | ₩7,008 | ₩6,593 | ₩6,888 | -1.72% | 49.3만 |
|---|
| 2026.02.13 | ₩6,968 | ₩7,223 | ₩6,888 | ₩7,116 | +2.12% | 68.7만 |
|---|
| 2026.02.12 | ₩7,464 | ₩7,464 | ₩6,814 | ₩6,834 | -8.44% | 76.6만 |
|---|
| 2026.02.11 | ₩7,343 | ₩7,538 | ₩6,995 | ₩7,477 | +1.82% | 113.4만 |
|---|
| 2026.02.10 | ₩6,968 | ₩7,116 | ₩6,928 | ₩7,089 | +1.73% | 50.5만 |
|---|
| 2026.02.09 | ₩7,089 | ₩7,187 | ₩6,901 | ₩7,089 | 0.00% | 71.5만 |
|---|
| 2026.02.06 | ₩6,767 | ₩7,049 | ₩6,566 | ₩6,941 | +2.57% | 82.9만 |
|---|
| 2026.02.05 | ₩6,848 | ₩6,888 | ₩6,392 | ₩6,419 | -6.26% | 72.6만 |
|---|
| 2026.02.04 | ₩7,598 | ₩7,598 | ₩6,700 | ₩7,008 | -7.76% | 96.4만 |
|---|
| 2026.02.03 | ₩7,397 | ₩7,638 | ₩7,183 | ₩7,410 | +0.18% | 124만 |
|---|
| 2026.02.02 | ₩6,968 | ₩7,531 | ₩6,935 | ₩7,049 | +1.15% | 153.5만 |
|---|
| 2026.01.30 | ₩6,968 | ₩7,276 | ₩6,841 | ₩7,062 | +1.35% | 100만 |
|---|
| 2026.01.29 | ₩7,772 | ₩7,772 | ₩7,129 | ₩7,384 | -5.00% | 64.1만 |
|---|
| 2026.01.28 | ₩7,558 | ₩7,879 | ₩7,430 | ₩7,678 | +1.60% | 147만 |
|---|
| 2026.01.27 | ₩7,317 | ₩7,531 | ₩7,142 | ₩7,477 | +2.20% | 50.4만 |
|---|
| 2026.01.26 | ₩7,705 | ₩7,799 | ₩7,250 | ₩7,330 | -4.87% | 102.4만 |
|---|
| 2026.01.23 | ₩6,915 | ₩7,491 | ₩6,901 | ₩7,424 | +7.36% | 85.4만 |
|---|
| 2026.01.22 | ₩6,687 | ₩6,935 | ₩6,687 | ₩6,861 | +2.61% | 70.3만 |
|---|
| 2026.01.21 | ₩6,861 | ₩6,861 | ₩6,573 | ₩6,687 | -2.54% | 57.3만 |
|---|
| 2026.01.20 | ₩6,781 | ₩7,075 | ₩6,680 | ₩6,727 | -0.79% | 79.9만 |
|---|
| 2026.01.16 | ₩6,633 | ₩6,700 | ₩6,344 | ₩6,660 | +0.40% | 54.4만 |
|---|
| 2026.01.15 | ₩6,673 | ₩6,740 | ₩6,539 | ₩6,633 | -0.60% | 37.7만 |
|---|
| 2026.01.14 | ₩6,646 | ₩6,807 | ₩6,539 | ₩6,767 | +1.81% | 61.7만 |
|---|
| 2026.01.13 | ₩6,700 | ₩6,700 | ₩6,472 | ₩6,553 | -2.20% | 63.5만 |
|---|
| 2026.01.12 | ₩6,512 | ₩6,700 | ₩6,466 | ₩6,626 | +1.75% | 71.2만 |
|---|
| 2026.01.09 | ₩6,231 | ₩6,385 | ₩6,215 | ₩6,325 | +1.51% | 38.6만 |
|---|
| 2026.01.08 | ₩6,110 | ₩6,191 | ₩6,037 | ₩6,164 | +0.88% | 36.7만 |
|---|
| 2026.01.07 | ₩6,204 | ₩6,365 | ₩5,950 | ₩6,231 | +0.43% | 63.8만 |
|---|
| 2026.01.06 | ₩6,218 | ₩6,392 | ₩6,090 | ₩6,365 | +2.37% | 93만 |
|---|
| 2026.01.05 | ₩6,244 | ₩6,579 | ₩6,144 | ₩6,164 | -1.29% | 67만 |
|---|
| 2026.01.02 | ₩6,432 | ₩6,432 | ₩6,043 | ₩6,271 | -2.50% | 67.6만 |
|---|
| 2025.12.31 | ₩6,419 | ₩6,526 | ₩6,318 | ₩6,352 | -1.04% | 33.1만 |
|---|
| 2025.12.30 | ₩6,593 | ₩6,606 | ₩6,378 | ₩6,459 | -2.03% | 43.8만 |
|---|
| 2025.12.29 | ₩6,646 | ₩6,687 | ₩6,405 | ₩6,499 | -2.22% | 63.7만 |
|---|
| 2025.12.26 | ₩6,874 | ₩6,957 | ₩6,693 | ₩6,821 | -0.78% | 37.6만 |
|---|
| 2025.12.24 | ₩6,995 | ₩6,995 | ₩6,794 | ₩6,821 | -2.49% | 40.5만 |
|---|
| 2025.12.23 | ₩7,142 | ₩7,142 | ₩6,941 | ₩7,049 | -1.31% | 33.8만 |
|---|
| 2025.12.22 | ₩7,035 | ₩7,263 | ₩6,995 | ₩7,102 | +0.95% | 94.7만 |
|---|
| 2025.12.19 | ₩6,767 | ₩7,022 | ₩6,720 | ₩6,941 | +2.57% | 263.5만 |
|---|
| 2025.12.18 | ₩6,646 | ₩6,834 | ₩6,573 | ₩6,754 | +1.61% | 44.7만 |
|---|
| 2025.12.17 | ₩6,848 | ₩6,861 | ₩6,586 | ₩6,646 | -2.94% | 64.6만 |
|---|
| 2025.12.16 | ₩7,156 | ₩7,223 | ₩6,734 | ₩6,754 | -5.62% | 86.2만 |
|---|
| 2025.12.15 | ₩7,169 | ₩7,203 | ₩6,955 | ₩7,142 | -0.37% | 44.4만 |
|---|
| 2025.12.12 | ₩7,250 | ₩7,263 | ₩6,901 | ₩7,049 | -2.77% | 43.9만 |
|---|
| 2025.12.11 | ₩7,209 | ₩7,343 | ₩7,049 | ₩7,062 | -2.04% | 61만 |
|---|
| 2025.12.10 | ₩7,089 | ₩7,223 | ₩6,901 | ₩7,209 | +1.70% | 59.7만 |
|---|
| 2025.12.09 | ₩7,156 | ₩7,330 | ₩6,941 | ₩7,075 | -1.12% | 68.6만 |
|---|
| 2025.12.08 | ₩7,250 | ₩7,417 | ₩6,874 | ₩7,102 | -2.03% | 201.6만 |
|---|
| 2025.12.05 | ₩7,062 | ₩7,330 | ₩6,935 | ₩7,276 | +3.04% | 74만 |
|---|
| 2025.12.04 | ₩6,968 | ₩7,062 | ₩6,801 | ₩6,995 | +0.38% | 51.6만 |
|---|
| 2025.12.03 | ₩6,526 | ₩6,888 | ₩6,526 | ₩6,861 | +5.13% | 60.3만 |
|---|
| 2025.12.02 | ₩6,298 | ₩6,526 | ₩6,211 | ₩6,512 | +3.40% | 52.3만 |
|---|
| 2025.12.01 | ₩6,419 | ₩6,452 | ₩6,265 | ₩6,365 | -0.84% | 41만 |
|---|
| 2025.11.28 | ₩6,231 | ₩6,486 | ₩6,191 | ₩6,419 | +3.01% | 76.4만 |
|---|
| 2025.11.26 | ₩5,936 | ₩6,238 | ₩5,888 | ₩6,191 | +4.29% | 67.3만 |
|---|
| 2025.11.25 | ₩5,762 | ₩5,896 | ₩5,668 | ₩5,869 | +1.86% | 45.7만 |
|---|
| 2025.11.24 | ₩5,507 | ₩5,822 | ₩5,507 | ₩5,789 | +5.11% | 39.2만 |
|---|
| 2025.11.21 | ₩5,400 | ₩5,554 | ₩5,347 | ₩5,440 | +0.74% | 44.2만 |
|---|
| 2025.11.20 | ₩5,655 | ₩5,755 | ₩5,420 | ₩5,427 | -4.03% | 39만 |
|---|
| 2025.11.19 | ₩5,548 | ₩5,842 | ₩5,541 | ₩5,655 | +1.93% | 68.2만 |
|---|
| 2025.11.18 | ₩5,467 | ₩5,521 | ₩5,313 | ₩5,521 | +0.98% | 61.9만 |
|---|
| 2025.11.17 | ₩5,293 | ₩5,544 | ₩5,280 | ₩5,360 | +1.27% | 87만 |
|---|
| 2025.11.14 | ₩5,186 | ₩5,380 | ₩5,099 | ₩5,293 | +2.07% | 104.1만 |
|---|
| 2025.11.13 | ₩5,695 | ₩5,816 | ₩5,367 | ₩5,414 | -4.94% | 84.7만 |
|---|
| 2025.11.12 | ₩5,494 | ₩5,695 | ₩5,481 | ₩5,695 | +3.66% | 60.1만 |
|---|
| 2025.11.11 | ₩5,534 | ₩5,601 | ₩5,387 | ₩5,454 | -1.45% | 34.9만 |
|---|
| 2025.11.10 | ₩5,481 | ₩5,574 | ₩5,430 | ₩5,507 | +0.49% | 36.5만 |
|---|
| 2025.11.07 | ₩5,226 | ₩5,293 | ₩5,199 | ₩5,293 | +1.28% | 26.4만 |
|---|
| 2025.11.06 | ₩5,333 | ₩5,347 | ₩5,186 | ₩5,213 | -2.26% | 27.5만 |
|---|
| 2025.11.05 | ₩5,306 | ₩5,353 | ₩5,206 | ₩5,239 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩5,494 | ₩5,494 | ₩5,199 | ₩5,213 | -5.12% | 61.3만 |
|---|
| 2025.11.03 | ₩5,749 | ₩5,749 | ₩5,414 | ₩5,561 | -3.26% | 46.1만 |
|---|
| 2025.10.31 | ₩5,789 | ₩5,842 | ₩5,695 | ₩5,722 | -1.16% | 29.8만 |
|---|
| 2025.10.30 | ₩5,561 | ₩5,802 | ₩5,481 | ₩5,789 | +4.10% | 63.9만 |
|---|
| 2025.10.29 | ₩5,561 | ₩5,695 | ₩5,501 | ₩5,548 | -0.24% | 36.6만 |
|---|
| 2025.10.28 | ₩5,427 | ₩5,641 | ₩5,427 | ₩5,588 | +2.96% | 52.5만 |
|---|
| 2025.10.27 | ₩5,501 | ₩5,548 | ₩5,233 | ₩5,521 | +0.37% | 92.7만 |
|---|
| 2025.10.24 | ₩5,427 | ₩5,534 | ₩5,373 | ₩5,467 | +0.74% | 26.5만 |
|---|
| 2025.10.23 | ₩5,628 | ₩5,635 | ₩5,483 | ₩5,521 | -1.90% | 23만 |
|---|
| 2025.10.22 | ₩5,481 | ₩5,574 | ₩5,454 | ₩5,561 | +1.47% | 51.3만 |
|---|
| 2025.10.21 | ₩5,842 | ₩5,842 | ₩5,454 | ₩5,521 | -5.50% | 67만 |
|---|
| 2025.10.20 | ₩5,869 | ₩6,144 | ₩5,802 | ₩6,097 | +3.88% | 56.9만 |
|---|
| 2025.10.17 | ₩6,164 | ₩6,204 | ₩5,702 | ₩5,789 | -6.09% | 88.5만 |
|---|
| 2025.10.16 | ₩6,285 | ₩6,378 | ₩6,131 | ₩6,164 | -1.92% | 72.2만 |
|---|
| 2025.10.15 | ₩5,963 | ₩6,325 | ₩5,963 | ₩6,271 | +5.17% | 75.9만 |
|---|
| 2025.10.14 | ₩6,030 | ₩6,151 | ₩5,842 | ₩5,936 | -1.56% | 73.7만 |
|---|
| 2025.10.13 | ₩5,990 | ₩6,137 | ₩5,946 | ₩6,110 | +2.01% | 74.6만 |
|---|
| 2025.10.10 | ₩5,963 | ₩6,010 | ₩5,762 | ₩5,856 | -1.80% | 47만 |
|---|