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 | ₩6,845 | ₩6,946 | ₩6,791 | ₩6,831 | -0.19% | 45만 |
| 2026.10.08 | ₩6,685 | ₩6,865 | ₩6,618 | ₩6,778 | +1.40% | 47.8만 |
| 2026.10.07 | ₩6,658 | ₩6,725 | ₩6,511 | ₩6,685 | +0.40% | 70.7만 |
| 2026.10.06 | ₩6,738 | ₩6,998 | ₩6,685 | ₩6,845 | +1.58% | 50.2만 |
| 2026.10.05 | ₩6,645 | ₩6,778 | ₩6,578 | ₩6,711 | +1.00% | 36만 |
| 2026.10.02 | ₩6,818 | ₩6,831 | ₩6,645 | ₩6,711 | -1.57% | 43.5만 |
| 2026.10.01 | ₩6,711 | ₩6,778 | ₩6,638 | ₩6,685 | -0.40% | 36.1만 |
| 2026.09.30 | ₩6,805 | ₩6,858 | ₩6,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,698 |
| -1.57% |
| 63.2만 |
| 2026.09.29 | ₩6,858 | ₩6,858 | ₩6,618 | ₩6,758 | -1.46% | 72.4만 |
|---|
| 2026.09.28 | ₩6,925 | ₩7,058 | ₩6,778 | ₩6,818 | -1.54% | 46.7만 |
|---|
| 2026.09.25 | ₩7,205 | ₩7,312 | ₩7,125 | ₩7,258 | +0.74% | 31.5만 |
|---|
| 2026.09.24 | ₩7,365 | ₩7,418 | ₩7,098 | ₩7,205 | -2.17% | 40만 |
|---|
| 2026.09.23 | ₩7,525 | ₩7,539 | ₩7,192 | ₩7,432 | -1.24% | 28.4만 |
|---|
| 2026.09.22 | ₩7,512 | ₩7,752 | ₩7,485 | ₩7,685 | +2.31% | 39.4만 |
|---|
| 2026.09.21 | ₩7,672 | ₩7,672 | ₩7,352 | ₩7,472 | -2.61% | 34.8만 |
|---|
| 2026.09.18 | ₩7,685 | ₩7,739 | ₩7,499 | ₩7,632 | -0.69% | 93.2만 |
|---|
| 2026.09.17 | ₩7,499 | ₩7,699 | ₩7,459 | ₩7,659 | +2.14% | 32.3만 |
|---|
| 2026.09.16 | ₩7,565 | ₩7,565 | ₩7,192 | ₩7,352 | -2.82% | 35만 |
|---|
| 2026.09.15 | ₩7,565 | ₩7,600 | ₩7,178 | ₩7,432 | -1.76% | 39.5만 |
|---|
| 2026.09.14 | ₩7,605 | ₩7,725 | ₩7,392 | ₩7,539 | -0.88% | 45.9만 |
|---|
| 2026.09.11 | ₩7,779 | ₩7,845 | ₩7,679 | ₩7,725 | -0.69% | 36.2만 |
|---|
| 2026.09.10 | ₩7,739 | ₩7,739 | ₩7,565 | ₩7,659 | -1.03% | 38만 |
|---|
| 2026.09.09 | ₩7,725 | ₩7,885 | ₩7,685 | ₩7,779 | +0.69% | 40.1만 |
|---|
| 2026.09.08 | ₩7,645 | ₩7,745 | ₩7,585 | ₩7,645 | 0.00% | 38.3만 |
|---|
| 2026.09.04 | ₩7,565 | ₩7,765 | ₩7,539 | ₩7,685 | +1.59% | 29.2만 |
|---|
| 2026.09.03 | ₩7,605 | ₩7,799 | ₩7,512 | ₩7,752 | +1.93% | 35만 |
|---|
| 2026.09.02 | ₩7,152 | ₩7,452 | ₩7,152 | ₩7,432 | +3.92% | 42.3만 |
|---|
| 2026.09.01 | ₩7,098 | ₩7,352 | ₩7,072 | ₩7,152 | +0.75% | 39.8만 |
|---|
| 2026.08.31 | ₩7,536 | ₩7,536 | ₩7,218 | ₩7,332 | -2.71% | 32.1만 |
|---|
| 2026.08.28 | ₩7,765 | ₩7,819 | ₩7,392 | ₩7,432 | -4.30% | 39.5만 |
|---|
| 2026.08.27 | ₩7,645 | ₩7,699 | ₩7,552 | ₩7,685 | +0.52% | 37.2만 |
|---|
| 2026.08.26 | ₩7,632 | ₩8,006 | ₩7,579 | ₩7,632 | 0.00% | 51.6만 |
|---|
| 2026.08.25 | ₩7,659 | ₩7,926 | ₩7,605 | ₩7,725 | +0.87% | 38.1만 |
|---|
| 2026.08.24 | ₩7,792 | ₩7,899 | ₩7,635 | ₩7,792 | 0.00% | 59.2만 |
|---|
| 2026.08.21 | ₩7,539 | ₩7,739 | ₩7,418 | ₩7,685 | +1.95% | 55.9만 |
|---|
| 2026.08.20 | ₩7,165 | ₩7,565 | ₩7,145 | ₩7,392 | +3.17% | 51.4만 |
|---|
| 2026.08.19 | ₩7,018 | ₩7,298 | ₩6,992 | ₩7,205 | +2.66% | 50.8만 |
|---|
| 2026.08.18 | ₩7,005 | ₩7,032 | ₩6,805 | ₩6,831 | -2.48% | 28.9만 |
|---|
| 2026.08.17 | ₩7,018 | ₩7,192 | ₩6,698 | ₩7,098 | +1.14% | 76.4만 |
|---|
| 2026.08.14 | ₩7,245 | ₩7,365 | ₩6,925 | ₩6,951 | -4.05% | 57.4만 |
|---|
| 2026.08.13 | ₩6,938 | ₩7,178 | ₩6,738 | ₩7,138 | +2.88% | 53.9만 |
|---|
| 2026.08.12 | ₩6,965 | ₩7,018 | ₩6,845 | ₩6,885 | -1.15% | 66.4만 |
|---|
| 2026.08.11 | ₩6,778 | ₩6,938 | ₩6,751 | ₩6,925 | +2.17% | 44.2만 |
|---|
| 2026.08.10 | ₩6,671 | ₩6,865 | ₩6,631 | ₩6,858 | +2.80% | 58.7만 |
|---|
| 2026.08.07 | ₩6,791 | ₩6,972 | ₩6,671 | ₩6,725 | -0.98% | 63만 |
|---|
| 2026.08.06 | ₩6,538 | ₩6,658 | ₩6,498 | ₩6,631 | +1.43% | 42.9만 |
|---|
| 2026.08.05 | ₩6,338 | ₩6,605 | ₩6,311 | ₩6,578 | +3.79% | 64.5만 |
|---|
| 2026.08.04 | ₩6,004 | ₩6,204 | ₩6,004 | ₩6,098 | +1.56% | 34.6만 |
|---|
| 2026.08.03 | ₩5,913 | ₩5,964 | ₩5,724 | ₩5,937 | +0.41% | 32.6만 |
|---|
| 2026.07.31 | ₩5,737 | ₩5,832 | ₩5,584 | ₩5,804 | +1.16% | 38만 |
|---|
| 2026.07.30 | ₩5,671 | ₩5,884 | ₩5,671 | ₩5,871 | +3.53% | 23.8만 |
|---|
| 2026.07.29 | ₩5,671 | ₩5,751 | ₩5,524 | ₩5,644 | -0.47% | 30.7만 |
|---|
| 2026.07.28 | ₩5,737 | ₩5,771 | ₩5,537 | ₩5,684 | -0.93% | 36.1만 |
|---|
| 2026.07.27 | ₩5,831 | ₩5,937 | ₩5,660 | ₩5,724 | -1.83% | 39.3만 |
|---|
| 2026.07.24 | ₩5,777 | ₩5,891 | ₩5,744 | ₩5,831 | +0.92% | 26.2만 |
|---|
| 2026.07.23 | ₩5,764 | ₩5,884 | ₩5,631 | ₩5,764 | 0.00% | 27.1만 |
|---|
| 2026.07.22 | ₩5,804 | ₩6,030 | ₩5,804 | ₩5,897 | +1.61% | 30.3만 |
|---|
| 2026.07.21 | ₩5,697 | ₩5,791 | ₩5,617 | ₩5,684 | -0.23% | 52.7만 |
|---|
| 2026.07.20 | ₩5,572 | ₩5,697 | ₩5,484 | ₩5,564 | -0.14% | 47만 |
|---|
| 2026.07.17 | ₩5,604 | ₩5,797 | ₩5,510 | ₩5,524 | -1.43% | 65.9만 |
|---|
| 2026.07.16 | ₩5,737 | ₩5,789 | ₩5,644 | ₩5,711 | -0.47% | 59만 |
|---|
| 2026.07.15 | ₩5,937 | ₩6,044 | ₩5,791 | ₩5,817 | -2.02% | 35.7만 |
|---|
| 2026.07.14 | ₩6,164 | ₩6,191 | ₩5,937 | ₩5,944 | -3.57% | 38.8만 |
|---|
| 2026.07.13 | ₩6,191 | ₩6,204 | ₩5,904 | ₩5,977 | -3.45% | 33.1만 |
|---|
| 2026.07.10 | ₩6,071 | ₩6,178 | ₩6,004 | ₩6,084 | +0.22% | 22.6만 |
|---|
| 2026.07.09 | ₩6,004 | ₩6,138 | ₩5,964 | ₩6,071 | +1.11% | 27.4만 |
|---|
| 2026.07.08 | ₩5,897 | ₩6,058 | ₩5,844 | ₩5,924 | +0.45% | 42.8만 |
|---|
| 2026.07.07 | ₩6,111 | ₩6,118 | ₩5,851 | ₩5,991 | -1.97% | 54.7만 |
|---|
| 2026.07.06 | ₩6,605 | ₩6,618 | ₩6,084 | ₩6,098 | -7.68% | 50.2만 |
|---|
| 2026.07.02 | ₩6,525 | ₩6,685 | ₩6,391 | ₩6,498 | -0.41% | 65.7만 |
|---|
| 2026.07.01 | ₩6,311 | ₩6,538 | ₩6,298 | ₩6,311 | 0.00% | 39.6만 |
|---|
| 2026.06.30 | ₩6,418 | ₩6,471 | ₩6,178 | ₩6,311 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩6,618 | ₩6,618 | ₩6,258 | ₩6,364 | -3.83% | 55.1만 |
|---|
| 2026.06.26 | ₩6,458 | ₩6,658 | ₩6,404 | ₩6,565 | +1.65% | 185.1만 |
|---|
| 2026.06.25 | ₩6,498 | ₩6,498 | ₩6,231 | ₩6,404 | -1.44% | 62.6만 |
|---|
| 2026.06.24 | ₩6,605 | ₩6,685 | ₩6,231 | ₩6,338 | -4.04% | 116.1만 |
|---|
| 2026.06.23 | ₩6,658 | ₩6,785 | ₩6,605 | ₩6,738 | +1.20% | 38.9만 |
|---|
| 2026.06.22 | ₩6,698 | ₩6,978 | ₩6,645 | ₩6,845 | +2.19% | 91.8만 |
|---|
| 2026.06.18 | ₩7,192 | ₩7,258 | ₩6,685 | ₩6,778 | -5.75% | 54.5만 |
|---|
| 2026.06.17 | ₩7,312 | ₩7,532 | ₩7,125 | ₩7,152 | -2.19% | 42.7만 |
|---|
| 2026.06.16 | ₩7,178 | ₩7,365 | ₩7,085 | ₩7,298 | +1.67% | 36.1만 |
|---|
| 2026.06.15 | ₩7,238 | ₩7,632 | ₩7,078 | ₩7,125 | -1.57% | 59.6만 |
|---|
| 2026.06.12 | ₩6,738 | ₩6,985 | ₩6,738 | ₩6,911 | +2.57% | 45.6만 |
|---|
| 2026.06.11 | ₩6,284 | ₩6,735 | ₩6,284 | ₩6,685 | +6.37% | 57.5만 |
|---|
| 2026.06.10 | ₩6,338 | ₩6,471 | ₩6,218 | ₩6,244 | -1.47% | 62.5만 |
|---|
| 2026.06.09 | ₩6,805 | ₩6,998 | ₩6,431 | ₩6,471 | -4.90% | 44.6만 |
|---|
| 2026.06.08 | ₩6,725 | ₩6,871 | ₩6,685 | ₩6,805 | +1.19% | 40.8만 |
|---|
| 2026.06.05 | ₩7,499 | ₩7,532 | ₩6,711 | ₩6,725 | -10.32% | 44.3만 |
|---|
| 2026.06.04 | ₩7,552 | ₩7,752 | ₩7,552 | ₩7,659 | +1.41% | 25.1만 |
|---|
| 2026.06.03 | ₩7,605 | ₩7,605 | ₩7,325 | ₩7,445 | -2.11% | 44.5만 |
|---|
| 2026.06.02 | ₩7,552 | ₩7,708 | ₩7,405 | ₩7,619 | +0.88% | 36.2만 |
|---|
| 2026.06.01 | ₩7,765 | ₩7,832 | ₩7,505 | ₩7,525 | -3.09% | 42.5만 |
|---|
| 2026.05.29 | ₩7,752 | ₩8,006 | ₩7,692 | ₩7,792 | +0.52% | 36.2만 |
|---|
| 2026.05.28 | ₩7,805 | ₩7,905 | ₩7,645 | ₩7,765 | -0.51% | 61.6만 |
|---|
| 2026.05.27 | ₩8,246 | ₩8,292 | ₩7,859 | ₩7,899 | -4.21% | 31.4만 |
|---|
| 2026.05.26 | ₩8,006 | ₩8,326 | ₩7,992 | ₩8,326 | +4.00% | 50.3만 |
|---|
| 2026.05.22 | ₩8,046 | ₩8,112 | ₩7,919 | ₩7,926 | -1.49% | 41.8만 |
|---|
| 2026.05.21 | ₩8,019 | ₩8,206 | ₩7,832 | ₩8,046 | +0.33% | 36.5만 |
|---|
| 2026.05.20 | ₩7,992 | ₩8,126 | ₩7,812 | ₩8,072 | +1.00% | 49.9만 |
|---|
| 2026.05.19 | ₩8,126 | ₩8,139 | ₩7,859 | ₩7,966 | -1.97% | 43.6만 |
|---|
| 2026.05.18 | ₩8,419 | ₩8,673 | ₩8,212 | ₩8,286 | -1.58% | 71.1만 |
|---|
| 2026.05.15 | ₩8,152 | ₩8,312 | ₩7,872 | ₩8,286 | +1.64% | 60.7만 |
|---|
| 2026.05.14 | ₩8,606 | ₩8,940 | ₩8,392 | ₩8,433 | -2.02% | 80.3만 |
|---|
| 2026.05.13 | ₩8,126 | ₩8,446 | ₩7,992 | ₩8,379 | +3.12% | 47.8만 |
|---|
| 2026.05.12 | ₩7,926 | ₩8,326 | ₩7,812 | ₩8,246 | +4.04% | 51.6만 |
|---|
| 2026.05.11 | ₩7,979 | ₩8,219 | ₩7,772 | ₩8,019 | +0.50% | 27.7만 |
|---|
| 2026.05.08 | ₩7,785 | ₩7,992 | ₩7,759 | ₩7,939 | +1.97% | 13.8만 |
|---|
| 2026.05.07 | ₩7,966 | ₩8,312 | ₩7,665 | ₩7,772 | -2.43% | 42.7만 |
|---|
| 2026.05.06 | ₩7,298 | ₩7,779 | ₩7,272 | ₩7,779 | +6.58% | 34.5만 |
|---|
| 2026.05.05 | ₩7,152 | ₩7,236 | ₩7,085 | ₩7,125 | -0.37% | 21.1만 |
|---|
| 2026.05.04 | ₩7,085 | ₩7,152 | ₩7,005 | ₩7,085 | 0.00% | 29.6만 |
|---|
| 2026.05.01 | ₩6,938 | ₩7,152 | ₩6,831 | ₩7,125 | +2.69% | 26.3만 |
|---|
| 2026.04.30 | ₩6,938 | ₩7,005 | ₩6,798 | ₩6,858 | -1.15% | 66.2만 |
|---|
| 2026.04.29 | ₩7,005 | ₩7,124 | ₩6,911 | ₩6,925 | -1.14% | 22.2만 |
|---|
| 2026.04.28 | ₩7,218 | ₩7,238 | ₩6,978 | ₩7,125 | -1.29% | 25.3만 |
|---|
| 2026.04.27 | ₩7,205 | ₩7,298 | ₩7,116 | ₩7,285 | +1.11% | 19.2만 |
|---|
| 2026.04.24 | ₩7,152 | ₩7,312 | ₩6,978 | ₩7,218 | +0.93% | 21.4만 |
|---|
| 2026.04.23 | ₩7,352 | ₩7,366 | ₩6,953 | ₩7,098 | -3.45% | 23.8만 |
|---|
| 2026.04.22 | ₩7,378 | ₩7,579 | ₩7,352 | ₩7,378 | 0.00% | 24.3만 |
|---|
| 2026.04.21 | ₩7,485 | ₩7,485 | ₩7,258 | ₩7,312 | -2.32% | 47.3만 |
|---|
| 2026.04.20 | ₩7,539 | ₩7,592 | ₩7,378 | ₩7,552 | +0.18% | 32.1만 |
|---|
| 2026.04.17 | ₩7,605 | ₩7,752 | ₩7,405 | ₩7,539 | -0.88% | 33.8만 |
|---|
| 2026.04.16 | ₩7,592 | ₩7,632 | ₩7,392 | ₩7,405 | -2.46% | 23.7만 |
|---|
| 2026.04.15 | ₩7,539 | ₩7,619 | ₩7,338 | ₩7,579 | +0.53% | 38만 |
|---|
| 2026.04.14 | ₩7,805 | ₩7,805 | ₩7,512 | ₩7,539 | -3.42% | 27.7만 |
|---|
| 2026.04.13 | ₩7,485 | ₩7,699 | ₩7,432 | ₩7,619 | +1.78% | 32.7만 |
|---|
| 2026.04.10 | ₩7,445 | ₩7,579 | ₩7,405 | ₩7,525 | +1.08% | 24.3만 |
|---|
| 2026.04.09 | ₩7,405 | ₩7,565 | ₩7,392 | ₩7,445 | +0.54% | 23.2만 |
|---|
| 2026.04.08 | ₩7,405 | ₩7,539 | ₩7,192 | ₩7,392 | -0.18% | 53.7만 |
|---|
| 2026.04.07 | ₩6,992 | ₩7,085 | ₩6,831 | ₩7,045 | +0.76% | 35만 |
|---|
| 2026.04.06 | ₩7,005 | ₩7,192 | ₩6,978 | ₩7,005 | 0.00% | 38.8만 |
|---|
| 2026.04.02 | ₩6,725 | ₩7,105 | ₩6,698 | ₩7,018 | +4.37% | 34.2만 |
|---|
| 2026.04.01 | ₩7,192 | ₩7,218 | ₩6,925 | ₩7,098 | -1.30% | 59.3만 |
|---|
| 2026.03.31 | ₩6,658 | ₩7,116 | ₩6,579 | ₩6,992 | +5.01% | 107.2만 |
|---|
| 2026.03.30 | ₩6,565 | ₩6,578 | ₩6,298 | ₩6,391 | -2.64% | 34만 |
|---|
| 2026.03.27 | ₩6,204 | ₩6,485 | ₩6,191 | ₩6,458 | +4.09% | 46.7만 |
|---|
| 2026.03.26 | ₩6,391 | ₩6,565 | ₩6,191 | ₩6,218 | -2.71% | 50.8만 |
|---|
| 2026.03.25 | ₩6,671 | ₩6,793 | ₩6,418 | ₩6,471 | -3.00% | 38.7만 |
|---|
| 2026.03.24 | ₩6,498 | ₩6,537 | ₩6,338 | ₩6,431 | -1.03% | 38.8만 |
|---|
| 2026.03.23 | ₩6,458 | ₩6,691 | ₩6,406 | ₩6,551 | +1.45% | 83.4만 |
|---|
| 2026.03.20 | ₩6,605 | ₩6,658 | ₩6,278 | ₩6,511 | -1.41% | 207.2만 |
|---|
| 2026.03.19 | ₩6,825 | ₩6,925 | ₩6,378 | ₩6,618 | -3.03% | 162.1만 |
|---|
| 2026.03.18 | ₩7,645 | ₩7,845 | ₩7,152 | ₩7,232 | -5.41% | 80.9만 |
|---|
| 2026.03.17 | ₩7,672 | ₩7,979 | ₩7,659 | ₩7,926 | +3.30% | 55.5만 |
|---|
| 2026.03.16 | ₩7,512 | ₩8,006 | ₩7,512 | ₩7,739 | +3.02% | 86.1만 |
|---|
| 2026.03.13 | ₩7,765 | ₩7,859 | ₩7,138 | ₩7,445 | -4.12% | 88.9만 |
|---|
| 2026.03.12 | ₩8,046 | ₩8,072 | ₩7,579 | ₩7,966 | -1.00% | 42.8만 |
|---|
| 2026.03.11 | ₩8,166 | ₩8,180 | ₩7,752 | ₩8,112 | -0.65% | 43.8만 |
|---|
| 2026.03.10 | ₩8,032 | ₩8,312 | ₩8,032 | ₩8,192 | +1.99% | 38.9만 |
|---|
| 2026.03.09 | ₩8,032 | ₩8,086 | ₩7,485 | ₩8,019 | -0.17% | 48.5만 |
|---|
| 2026.03.06 | ₩7,885 | ₩8,232 | ₩7,872 | ₩8,206 | +4.06% | 57.3만 |
|---|
| 2026.03.05 | ₩8,326 | ₩8,426 | ₩7,739 | ₩8,046 | -3.37% | 78.4만 |
|---|
| 2026.03.04 | ₩8,166 | ₩8,352 | ₩7,992 | ₩8,299 | +1.63% | 34.6만 |
|---|
| 2026.03.03 | ₩8,022 | ₩8,312 | ₩7,639 | ₩8,032 | +0.13% | 45.7만 |
|---|
| 2026.03.02 | ₩8,673 | ₩8,793 | ₩8,206 | ₩8,499 | -2.00% | 60.7만 |
|---|
| 2026.02.27 | ₩8,152 | ₩8,593 | ₩8,099 | ₩8,579 | +5.24% | 73.1만 |
|---|
| 2026.02.26 | ₩7,685 | ₩8,232 | ₩7,645 | ₩8,179 | +6.42% | 42.1만 |
|---|
| 2026.02.25 | ₩7,672 | ₩7,926 | ₩7,539 | ₩7,752 | +1.04% | 44.9만 |
|---|
| 2026.02.24 | ₩7,272 | ₩7,659 | ₩7,192 | ₩7,619 | +4.77% | 43만 |
|---|
| 2026.02.23 | ₩7,405 | ₩7,592 | ₩7,352 | ₩7,378 | -0.36% | 35.7만 |
|---|
| 2026.02.20 | ₩7,405 | ₩7,552 | ₩7,265 | ₩7,405 | 0.00% | 44.7만 |
|---|
| 2026.02.19 | ₩6,885 | ₩7,533 | ₩6,871 | ₩7,418 | +7.75% | 91.6만 |
|---|
| 2026.02.18 | ₩6,911 | ₩7,032 | ₩6,878 | ₩7,005 | +1.35% | 49.8만 |
|---|
| 2026.02.17 | ₩6,978 | ₩6,978 | ₩6,565 | ₩6,858 | -1.72% | 49.3만 |
|---|
| 2026.02.13 | ₩6,938 | ₩7,192 | ₩6,858 | ₩7,085 | +2.12% | 68.7만 |
|---|
| 2026.02.12 | ₩7,432 | ₩7,432 | ₩6,785 | ₩6,805 | -8.44% | 76.6만 |
|---|
| 2026.02.11 | ₩7,312 | ₩7,505 | ₩6,965 | ₩7,445 | +1.82% | 113.4만 |
|---|
| 2026.02.10 | ₩6,938 | ₩7,085 | ₩6,898 | ₩7,058 | +1.73% | 50.5만 |
|---|
| 2026.02.09 | ₩7,058 | ₩7,156 | ₩6,871 | ₩7,058 | 0.00% | 71.5만 |
|---|
| 2026.02.06 | ₩6,738 | ₩7,018 | ₩6,538 | ₩6,911 | +2.57% | 82.9만 |
|---|
| 2026.02.05 | ₩6,818 | ₩6,858 | ₩6,364 | ₩6,391 | -6.26% | 72.6만 |
|---|
| 2026.02.04 | ₩7,565 | ₩7,565 | ₩6,671 | ₩6,978 | -7.76% | 96.4만 |
|---|
| 2026.02.03 | ₩7,365 | ₩7,605 | ₩7,152 | ₩7,378 | +0.18% | 124만 |
|---|
| 2026.02.02 | ₩6,938 | ₩7,499 | ₩6,905 | ₩7,018 | +1.15% | 153.5만 |
|---|
| 2026.01.30 | ₩6,938 | ₩7,245 | ₩6,811 | ₩7,032 | +1.35% | 100만 |
|---|
| 2026.01.29 | ₩7,739 | ₩7,739 | ₩7,098 | ₩7,352 | -5.00% | 64.1만 |
|---|
| 2026.01.28 | ₩7,525 | ₩7,845 | ₩7,398 | ₩7,645 | +1.60% | 147만 |
|---|
| 2026.01.27 | ₩7,285 | ₩7,499 | ₩7,112 | ₩7,445 | +2.20% | 50.4만 |
|---|
| 2026.01.26 | ₩7,672 | ₩7,765 | ₩7,218 | ₩7,298 | -4.87% | 102.4만 |
|---|
| 2026.01.23 | ₩6,885 | ₩7,459 | ₩6,871 | ₩7,392 | +7.36% | 85.4만 |
|---|
| 2026.01.22 | ₩6,658 | ₩6,905 | ₩6,658 | ₩6,831 | +2.61% | 70.3만 |
|---|
| 2026.01.21 | ₩6,831 | ₩6,831 | ₩6,545 | ₩6,658 | -2.54% | 57.3만 |
|---|
| 2026.01.20 | ₩6,751 | ₩7,045 | ₩6,651 | ₩6,698 | -0.79% | 79.9만 |
|---|
| 2026.01.16 | ₩6,605 | ₩6,671 | ₩6,316 | ₩6,631 | +0.40% | 54.4만 |
|---|
| 2026.01.15 | ₩6,645 | ₩6,711 | ₩6,511 | ₩6,605 | -0.60% | 37.7만 |
|---|
| 2026.01.14 | ₩6,618 | ₩6,778 | ₩6,511 | ₩6,738 | +1.81% | 61.7만 |
|---|
| 2026.01.13 | ₩6,671 | ₩6,671 | ₩6,444 | ₩6,525 | -2.20% | 63.5만 |
|---|
| 2026.01.12 | ₩6,485 | ₩6,671 | ₩6,438 | ₩6,598 | +1.75% | 71.2만 |
|---|
| 2026.01.09 | ₩6,204 | ₩6,358 | ₩6,188 | ₩6,298 | +1.51% | 38.6만 |
|---|
| 2026.01.08 | ₩6,084 | ₩6,164 | ₩6,011 | ₩6,138 | +0.88% | 36.7만 |
|---|
| 2026.01.07 | ₩6,178 | ₩6,338 | ₩5,924 | ₩6,204 | +0.43% | 63.8만 |
|---|
| 2026.01.06 | ₩6,191 | ₩6,364 | ₩6,064 | ₩6,338 | +2.37% | 93만 |
|---|
| 2026.01.05 | ₩6,218 | ₩6,551 | ₩6,118 | ₩6,138 | -1.29% | 67만 |
|---|
| 2026.01.02 | ₩6,404 | ₩6,404 | ₩6,018 | ₩6,244 | -2.50% | 67.6만 |
|---|
| 2025.12.31 | ₩6,391 | ₩6,498 | ₩6,291 | ₩6,324 | -1.04% | 33.1만 |
|---|
| 2025.12.30 | ₩6,565 | ₩6,578 | ₩6,351 | ₩6,431 | -2.03% | 43.8만 |
|---|
| 2025.12.29 | ₩6,618 | ₩6,658 | ₩6,378 | ₩6,471 | -2.22% | 63.7만 |
|---|
| 2025.12.26 | ₩6,845 | ₩6,927 | ₩6,665 | ₩6,791 | -0.78% | 37.6만 |
|---|
| 2025.12.24 | ₩6,965 | ₩6,965 | ₩6,765 | ₩6,791 | -2.49% | 40.5만 |
|---|
| 2025.12.23 | ₩7,112 | ₩7,112 | ₩6,911 | ₩7,018 | -1.31% | 33.8만 |
|---|
| 2025.12.22 | ₩7,005 | ₩7,232 | ₩6,965 | ₩7,072 | +0.95% | 94.7만 |
|---|
| 2025.12.19 | ₩6,738 | ₩6,992 | ₩6,691 | ₩6,911 | +2.57% | 263.5만 |
|---|
| 2025.12.18 | ₩6,618 | ₩6,805 | ₩6,545 | ₩6,725 | +1.61% | 44.7만 |
|---|
| 2025.12.17 | ₩6,818 | ₩6,831 | ₩6,558 | ₩6,618 | -2.94% | 64.6만 |
|---|
| 2025.12.16 | ₩7,125 | ₩7,192 | ₩6,705 | ₩6,725 | -5.62% | 86.2만 |
|---|
| 2025.12.15 | ₩7,138 | ₩7,172 | ₩6,925 | ₩7,112 | -0.37% | 44.4만 |
|---|
| 2025.12.12 | ₩7,218 | ₩7,232 | ₩6,871 | ₩7,018 | -2.77% | 43.9만 |
|---|
| 2025.12.11 | ₩7,178 | ₩7,312 | ₩7,018 | ₩7,032 | -2.04% | 61만 |
|---|
| 2025.12.10 | ₩7,058 | ₩7,192 | ₩6,871 | ₩7,178 | +1.70% | 59.7만 |
|---|
| 2025.12.09 | ₩7,125 | ₩7,298 | ₩6,911 | ₩7,045 | -1.12% | 68.6만 |
|---|
| 2025.12.08 | ₩7,218 | ₩7,385 | ₩6,845 | ₩7,072 | -2.03% | 201.6만 |
|---|
| 2025.12.05 | ₩7,032 | ₩7,298 | ₩6,905 | ₩7,245 | +3.04% | 74만 |
|---|
| 2025.12.04 | ₩6,938 | ₩7,032 | ₩6,771 | ₩6,965 | +0.38% | 51.6만 |
|---|
| 2025.12.03 | ₩6,498 | ₩6,858 | ₩6,498 | ₩6,831 | +5.13% | 60.3만 |
|---|
| 2025.12.02 | ₩6,271 | ₩6,498 | ₩6,184 | ₩6,485 | +3.40% | 52.3만 |
|---|
| 2025.12.01 | ₩6,391 | ₩6,424 | ₩6,238 | ₩6,338 | -0.84% | 41만 |
|---|
| 2025.11.28 | ₩6,204 | ₩6,458 | ₩6,164 | ₩6,391 | +3.01% | 76.4만 |
|---|
| 2025.11.26 | ₩5,911 | ₩6,211 | ₩5,863 | ₩6,164 | +4.29% | 67.3만 |
|---|
| 2025.11.25 | ₩5,737 | ₩5,871 | ₩5,644 | ₩5,844 | +1.86% | 45.7만 |
|---|
| 2025.11.24 | ₩5,484 | ₩5,797 | ₩5,484 | ₩5,764 | +5.11% | 39.2만 |
|---|
| 2025.11.21 | ₩5,377 | ₩5,531 | ₩5,324 | ₩5,417 | +0.74% | 44.2만 |
|---|
| 2025.11.20 | ₩5,631 | ₩5,731 | ₩5,397 | ₩5,404 | -4.03% | 39만 |
|---|
| 2025.11.19 | ₩5,524 | ₩5,817 | ₩5,517 | ₩5,631 | +1.93% | 68.2만 |
|---|
| 2025.11.18 | ₩5,444 | ₩5,497 | ₩5,290 | ₩5,497 | +0.98% | 61.9만 |
|---|
| 2025.11.17 | ₩5,270 | ₩5,520 | ₩5,257 | ₩5,337 | +1.27% | 87만 |
|---|
| 2025.11.14 | ₩5,164 | ₩5,357 | ₩5,077 | ₩5,270 | +2.07% | 104.1만 |
|---|
| 2025.11.13 | ₩5,671 | ₩5,791 | ₩5,344 | ₩5,390 | -4.94% | 84.7만 |
|---|
| 2025.11.12 | ₩5,470 | ₩5,671 | ₩5,457 | ₩5,671 | +3.66% | 60.1만 |
|---|
| 2025.11.11 | ₩5,510 | ₩5,577 | ₩5,364 | ₩5,430 | -1.45% | 34.9만 |
|---|
| 2025.11.10 | ₩5,457 | ₩5,551 | ₩5,406 | ₩5,484 | +0.49% | 36.5만 |
|---|
| 2025.11.07 | ₩5,204 | ₩5,270 | ₩5,177 | ₩5,270 | +1.28% | 26.4만 |
|---|
| 2025.11.06 | ₩5,310 | ₩5,324 | ₩5,164 | ₩5,190 | -2.26% | 27.5만 |
|---|
| 2025.11.05 | ₩5,284 | ₩5,330 | ₩5,184 | ₩5,217 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩5,470 | ₩5,470 | ₩5,177 | ₩5,190 | -5.12% | 61.3만 |
|---|
| 2025.11.03 | ₩5,724 | ₩5,724 | ₩5,390 | ₩5,537 | -3.26% | 46.1만 |
|---|
| 2025.10.31 | ₩5,764 | ₩5,817 | ₩5,671 | ₩5,697 | -1.16% | 29.8만 |
|---|
| 2025.10.30 | ₩5,537 | ₩5,777 | ₩5,457 | ₩5,764 | +4.10% | 63.9만 |
|---|
| 2025.10.29 | ₩5,537 | ₩5,671 | ₩5,477 | ₩5,524 | -0.24% | 36.6만 |
|---|
| 2025.10.28 | ₩5,404 | ₩5,617 | ₩5,404 | ₩5,564 | +2.96% | 52.5만 |
|---|
| 2025.10.27 | ₩5,477 | ₩5,524 | ₩5,210 | ₩5,497 | +0.37% | 92.7만 |
|---|
| 2025.10.24 | ₩5,404 | ₩5,510 | ₩5,350 | ₩5,444 | +0.74% | 26.5만 |
|---|
| 2025.10.23 | ₩5,604 | ₩5,611 | ₩5,460 | ₩5,497 | -1.90% | 23만 |
|---|
| 2025.10.22 | ₩5,457 | ₩5,551 | ₩5,430 | ₩5,537 | +1.47% | 51.3만 |
|---|
| 2025.10.21 | ₩5,817 | ₩5,817 | ₩5,430 | ₩5,497 | -5.50% | 67만 |
|---|
| 2025.10.20 | ₩5,844 | ₩6,118 | ₩5,777 | ₩6,071 | +3.88% | 56.9만 |
|---|
| 2025.10.17 | ₩6,138 | ₩6,178 | ₩5,677 | ₩5,764 | -6.09% | 88.5만 |
|---|
| 2025.10.16 | ₩6,258 | ₩6,351 | ₩6,104 | ₩6,138 | -1.92% | 72.2만 |
|---|
| 2025.10.15 | ₩5,937 | ₩6,298 | ₩5,937 | ₩6,244 | +5.17% | 75.9만 |
|---|
| 2025.10.14 | ₩6,004 | ₩6,124 | ₩5,817 | ₩5,911 | -1.56% | 73.7만 |
|---|
| 2025.10.13 | ₩5,964 | ₩6,111 | ₩5,920 | ₩6,084 | +2.01% | 74.6만 |
|---|
| 2025.10.10 | ₩5,937 | ₩5,984 | ₩5,737 | ₩5,831 | -1.80% | 47만 |
|---|