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 | ₩6,844 | ₩6,945 | ₩6,790 | ₩6,830 | -0.19% | 45만 |
| 2026.10.08 | ₩6,684 | ₩6,864 | ₩6,617 | ₩6,777 | +1.40% | 47.8만 |
| 2026.10.07 | ₩6,657 | ₩6,724 | ₩6,510 | ₩6,684 | +0.40% | 70.7만 |
| 2026.10.06 | ₩6,737 | ₩6,997 | ₩6,684 | ₩6,844 | +1.58% | 50.2만 |
| 2026.10.05 | ₩6,644 | ₩6,777 | ₩6,577 | ₩6,710 | +1.00% | 36만 |
| 2026.10.02 | ₩6,817 | ₩6,830 | ₩6,644 | ₩6,710 | -1.57% | 43.5만 |
| 2026.10.01 | ₩6,710 | ₩6,777 | ₩6,637 | ₩6,684 | -0.40% | 36.1만 |
| 2026.09.30 | ₩6,804 | ₩6,857 | ₩6,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,697 |
| -1.57% |
| 63.2만 |
| 2026.09.29 | ₩6,857 | ₩6,857 | ₩6,617 | ₩6,757 | -1.46% | 72.4만 |
|---|
| 2026.09.28 | ₩6,924 | ₩7,057 | ₩6,777 | ₩6,817 | -1.54% | 46.7만 |
|---|
| 2026.09.25 | ₩7,204 | ₩7,311 | ₩7,124 | ₩7,257 | +0.74% | 31.5만 |
|---|
| 2026.09.24 | ₩7,364 | ₩7,417 | ₩7,097 | ₩7,204 | -2.17% | 40만 |
|---|
| 2026.09.23 | ₩7,524 | ₩7,538 | ₩7,191 | ₩7,431 | -1.24% | 28.4만 |
|---|
| 2026.09.22 | ₩7,511 | ₩7,751 | ₩7,484 | ₩7,684 | +2.31% | 39.4만 |
|---|
| 2026.09.21 | ₩7,671 | ₩7,671 | ₩7,351 | ₩7,471 | -2.61% | 34.8만 |
|---|
| 2026.09.18 | ₩7,684 | ₩7,738 | ₩7,498 | ₩7,631 | -0.69% | 93.2만 |
|---|
| 2026.09.17 | ₩7,498 | ₩7,698 | ₩7,458 | ₩7,658 | +2.14% | 32.3만 |
|---|
| 2026.09.16 | ₩7,564 | ₩7,564 | ₩7,191 | ₩7,351 | -2.82% | 35만 |
|---|
| 2026.09.15 | ₩7,564 | ₩7,599 | ₩7,177 | ₩7,431 | -1.76% | 39.5만 |
|---|
| 2026.09.14 | ₩7,604 | ₩7,724 | ₩7,391 | ₩7,538 | -0.88% | 45.9만 |
|---|
| 2026.09.11 | ₩7,778 | ₩7,844 | ₩7,678 | ₩7,724 | -0.69% | 36.2만 |
|---|
| 2026.09.10 | ₩7,738 | ₩7,738 | ₩7,564 | ₩7,658 | -1.03% | 38만 |
|---|
| 2026.09.09 | ₩7,724 | ₩7,884 | ₩7,684 | ₩7,778 | +0.69% | 40.1만 |
|---|
| 2026.09.08 | ₩7,644 | ₩7,744 | ₩7,584 | ₩7,644 | 0.00% | 38.3만 |
|---|
| 2026.09.04 | ₩7,564 | ₩7,764 | ₩7,538 | ₩7,684 | +1.59% | 29.2만 |
|---|
| 2026.09.03 | ₩7,604 | ₩7,798 | ₩7,511 | ₩7,751 | +1.93% | 35만 |
|---|
| 2026.09.02 | ₩7,151 | ₩7,451 | ₩7,151 | ₩7,431 | +3.92% | 42.3만 |
|---|
| 2026.09.01 | ₩7,097 | ₩7,351 | ₩7,071 | ₩7,151 | +0.75% | 39.8만 |
|---|
| 2026.08.31 | ₩7,535 | ₩7,535 | ₩7,217 | ₩7,331 | -2.71% | 32.1만 |
|---|
| 2026.08.28 | ₩7,764 | ₩7,818 | ₩7,391 | ₩7,431 | -4.30% | 39.5만 |
|---|
| 2026.08.27 | ₩7,644 | ₩7,698 | ₩7,551 | ₩7,684 | +0.52% | 37.2만 |
|---|
| 2026.08.26 | ₩7,631 | ₩8,004 | ₩7,578 | ₩7,631 | 0.00% | 51.6만 |
|---|
| 2026.08.25 | ₩7,658 | ₩7,924 | ₩7,604 | ₩7,724 | +0.87% | 38.1만 |
|---|
| 2026.08.24 | ₩7,791 | ₩7,898 | ₩7,634 | ₩7,791 | 0.00% | 59.2만 |
|---|
| 2026.08.21 | ₩7,538 | ₩7,738 | ₩7,417 | ₩7,684 | +1.95% | 55.9만 |
|---|
| 2026.08.20 | ₩7,164 | ₩7,564 | ₩7,144 | ₩7,391 | +3.17% | 51.4만 |
|---|
| 2026.08.19 | ₩7,017 | ₩7,297 | ₩6,991 | ₩7,204 | +2.66% | 50.8만 |
|---|
| 2026.08.18 | ₩7,004 | ₩7,031 | ₩6,804 | ₩6,830 | -2.48% | 28.9만 |
|---|
| 2026.08.17 | ₩7,017 | ₩7,191 | ₩6,697 | ₩7,097 | +1.14% | 76.4만 |
|---|
| 2026.08.14 | ₩7,244 | ₩7,364 | ₩6,924 | ₩6,951 | -4.05% | 57.4만 |
|---|
| 2026.08.13 | ₩6,937 | ₩7,177 | ₩6,737 | ₩7,137 | +2.88% | 53.9만 |
|---|
| 2026.08.12 | ₩6,964 | ₩7,017 | ₩6,844 | ₩6,884 | -1.15% | 66.4만 |
|---|
| 2026.08.11 | ₩6,777 | ₩6,937 | ₩6,750 | ₩6,924 | +2.17% | 44.2만 |
|---|
| 2026.08.10 | ₩6,670 | ₩6,864 | ₩6,630 | ₩6,857 | +2.80% | 58.7만 |
|---|
| 2026.08.07 | ₩6,790 | ₩6,971 | ₩6,670 | ₩6,724 | -0.98% | 63만 |
|---|
| 2026.08.06 | ₩6,537 | ₩6,657 | ₩6,497 | ₩6,630 | +1.43% | 42.9만 |
|---|
| 2026.08.05 | ₩6,337 | ₩6,604 | ₩6,310 | ₩6,577 | +3.79% | 64.5만 |
|---|
| 2026.08.04 | ₩6,003 | ₩6,203 | ₩6,003 | ₩6,097 | +1.56% | 34.6만 |
|---|
| 2026.08.03 | ₩5,913 | ₩5,963 | ₩5,723 | ₩5,937 | +0.41% | 32.6만 |
|---|
| 2026.07.31 | ₩5,737 | ₩5,831 | ₩5,583 | ₩5,803 | +1.16% | 38만 |
|---|
| 2026.07.30 | ₩5,670 | ₩5,883 | ₩5,670 | ₩5,870 | +3.53% | 23.8만 |
|---|
| 2026.07.29 | ₩5,670 | ₩5,750 | ₩5,523 | ₩5,643 | -0.47% | 30.7만 |
|---|
| 2026.07.28 | ₩5,737 | ₩5,770 | ₩5,536 | ₩5,683 | -0.93% | 36.1만 |
|---|
| 2026.07.27 | ₩5,830 | ₩5,937 | ₩5,659 | ₩5,723 | -1.83% | 39.3만 |
|---|
| 2026.07.24 | ₩5,777 | ₩5,890 | ₩5,743 | ₩5,830 | +0.92% | 26.2만 |
|---|
| 2026.07.23 | ₩5,763 | ₩5,883 | ₩5,630 | ₩5,763 | 0.00% | 27.1만 |
|---|
| 2026.07.22 | ₩5,803 | ₩6,029 | ₩5,803 | ₩5,897 | +1.61% | 30.3만 |
|---|
| 2026.07.21 | ₩5,697 | ₩5,790 | ₩5,616 | ₩5,683 | -0.23% | 52.7만 |
|---|
| 2026.07.20 | ₩5,571 | ₩5,697 | ₩5,483 | ₩5,563 | -0.14% | 47만 |
|---|
| 2026.07.17 | ₩5,603 | ₩5,797 | ₩5,510 | ₩5,523 | -1.43% | 65.9만 |
|---|
| 2026.07.16 | ₩5,737 | ₩5,789 | ₩5,643 | ₩5,710 | -0.47% | 59만 |
|---|
| 2026.07.15 | ₩5,937 | ₩6,043 | ₩5,790 | ₩5,817 | -2.02% | 35.7만 |
|---|
| 2026.07.14 | ₩6,163 | ₩6,190 | ₩5,937 | ₩5,943 | -3.57% | 38.8만 |
|---|
| 2026.07.13 | ₩6,190 | ₩6,203 | ₩5,903 | ₩5,977 | -3.45% | 33.1만 |
|---|
| 2026.07.10 | ₩6,070 | ₩6,177 | ₩6,003 | ₩6,083 | +0.22% | 22.6만 |
|---|
| 2026.07.09 | ₩6,003 | ₩6,137 | ₩5,963 | ₩6,070 | +1.11% | 27.4만 |
|---|
| 2026.07.08 | ₩5,897 | ₩6,057 | ₩5,843 | ₩5,923 | +0.45% | 42.8만 |
|---|
| 2026.07.07 | ₩6,110 | ₩6,117 | ₩5,850 | ₩5,990 | -1.97% | 54.7만 |
|---|
| 2026.07.06 | ₩6,604 | ₩6,617 | ₩6,083 | ₩6,097 | -7.68% | 50.2만 |
|---|
| 2026.07.02 | ₩6,524 | ₩6,684 | ₩6,390 | ₩6,497 | -0.41% | 65.7만 |
|---|
| 2026.07.01 | ₩6,310 | ₩6,537 | ₩6,297 | ₩6,310 | 0.00% | 39.6만 |
|---|
| 2026.06.30 | ₩6,417 | ₩6,470 | ₩6,177 | ₩6,310 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩6,617 | ₩6,617 | ₩6,257 | ₩6,364 | -3.83% | 55.1만 |
|---|
| 2026.06.26 | ₩6,457 | ₩6,657 | ₩6,404 | ₩6,564 | +1.65% | 185.1만 |
|---|
| 2026.06.25 | ₩6,497 | ₩6,497 | ₩6,230 | ₩6,404 | -1.44% | 62.6만 |
|---|
| 2026.06.24 | ₩6,604 | ₩6,684 | ₩6,230 | ₩6,337 | -4.04% | 116.1만 |
|---|
| 2026.06.23 | ₩6,657 | ₩6,784 | ₩6,604 | ₩6,737 | +1.20% | 38.9만 |
|---|
| 2026.06.22 | ₩6,697 | ₩6,977 | ₩6,644 | ₩6,844 | +2.19% | 91.8만 |
|---|
| 2026.06.18 | ₩7,191 | ₩7,257 | ₩6,684 | ₩6,777 | -5.75% | 54.5만 |
|---|
| 2026.06.17 | ₩7,311 | ₩7,531 | ₩7,124 | ₩7,151 | -2.19% | 42.7만 |
|---|
| 2026.06.16 | ₩7,177 | ₩7,364 | ₩7,084 | ₩7,297 | +1.67% | 36.1만 |
|---|
| 2026.06.15 | ₩7,237 | ₩7,631 | ₩7,077 | ₩7,124 | -1.57% | 59.6만 |
|---|
| 2026.06.12 | ₩6,737 | ₩6,984 | ₩6,737 | ₩6,911 | +2.57% | 45.6만 |
|---|
| 2026.06.11 | ₩6,284 | ₩6,734 | ₩6,284 | ₩6,684 | +6.37% | 57.5만 |
|---|
| 2026.06.10 | ₩6,337 | ₩6,470 | ₩6,217 | ₩6,243 | -1.47% | 62.5만 |
|---|
| 2026.06.09 | ₩6,804 | ₩6,997 | ₩6,430 | ₩6,470 | -4.90% | 44.6만 |
|---|
| 2026.06.08 | ₩6,724 | ₩6,871 | ₩6,684 | ₩6,804 | +1.19% | 40.8만 |
|---|
| 2026.06.05 | ₩7,498 | ₩7,531 | ₩6,710 | ₩6,724 | -10.32% | 44.3만 |
|---|
| 2026.06.04 | ₩7,551 | ₩7,751 | ₩7,551 | ₩7,658 | +1.41% | 25.1만 |
|---|
| 2026.06.03 | ₩7,604 | ₩7,604 | ₩7,324 | ₩7,444 | -2.11% | 44.5만 |
|---|
| 2026.06.02 | ₩7,551 | ₩7,707 | ₩7,404 | ₩7,618 | +0.88% | 36.2만 |
|---|
| 2026.06.01 | ₩7,764 | ₩7,831 | ₩7,504 | ₩7,524 | -3.09% | 42.5만 |
|---|
| 2026.05.29 | ₩7,751 | ₩8,004 | ₩7,691 | ₩7,791 | +0.52% | 36.2만 |
|---|
| 2026.05.28 | ₩7,804 | ₩7,904 | ₩7,644 | ₩7,764 | -0.51% | 61.6만 |
|---|
| 2026.05.27 | ₩8,245 | ₩8,291 | ₩7,858 | ₩7,898 | -4.21% | 31.4만 |
|---|
| 2026.05.26 | ₩8,004 | ₩8,325 | ₩7,991 | ₩8,325 | +4.00% | 50.3만 |
|---|
| 2026.05.22 | ₩8,045 | ₩8,111 | ₩7,918 | ₩7,924 | -1.49% | 41.8만 |
|---|
| 2026.05.21 | ₩8,018 | ₩8,205 | ₩7,831 | ₩8,045 | +0.33% | 36.5만 |
|---|
| 2026.05.20 | ₩7,991 | ₩8,125 | ₩7,811 | ₩8,071 | +1.00% | 49.9만 |
|---|
| 2026.05.19 | ₩8,125 | ₩8,138 | ₩7,858 | ₩7,964 | -1.97% | 43.6만 |
|---|
| 2026.05.18 | ₩8,418 | ₩8,672 | ₩8,211 | ₩8,285 | -1.58% | 71.1만 |
|---|
| 2026.05.15 | ₩8,151 | ₩8,311 | ₩7,871 | ₩8,285 | +1.64% | 60.7만 |
|---|
| 2026.05.14 | ₩8,605 | ₩8,938 | ₩8,391 | ₩8,431 | -2.02% | 80.3만 |
|---|
| 2026.05.13 | ₩8,125 | ₩8,445 | ₩7,991 | ₩8,378 | +3.12% | 47.8만 |
|---|
| 2026.05.12 | ₩7,924 | ₩8,325 | ₩7,811 | ₩8,245 | +4.04% | 51.6만 |
|---|
| 2026.05.11 | ₩7,978 | ₩8,218 | ₩7,771 | ₩8,018 | +0.50% | 27.7만 |
|---|
| 2026.05.08 | ₩7,784 | ₩7,991 | ₩7,758 | ₩7,938 | +1.97% | 13.8만 |
|---|
| 2026.05.07 | ₩7,964 | ₩8,311 | ₩7,664 | ₩7,771 | -2.43% | 42.7만 |
|---|
| 2026.05.06 | ₩7,297 | ₩7,778 | ₩7,271 | ₩7,778 | +6.58% | 34.5만 |
|---|
| 2026.05.05 | ₩7,151 | ₩7,235 | ₩7,084 | ₩7,124 | -0.37% | 21.1만 |
|---|
| 2026.05.04 | ₩7,084 | ₩7,151 | ₩7,004 | ₩7,084 | 0.00% | 29.6만 |
|---|
| 2026.05.01 | ₩6,937 | ₩7,151 | ₩6,830 | ₩7,124 | +2.69% | 26.3만 |
|---|
| 2026.04.30 | ₩6,937 | ₩7,004 | ₩6,797 | ₩6,857 | -1.15% | 66.2만 |
|---|
| 2026.04.29 | ₩7,004 | ₩7,123 | ₩6,911 | ₩6,924 | -1.14% | 22.2만 |
|---|
| 2026.04.28 | ₩7,217 | ₩7,237 | ₩6,977 | ₩7,124 | -1.29% | 25.3만 |
|---|
| 2026.04.27 | ₩7,204 | ₩7,297 | ₩7,115 | ₩7,284 | +1.11% | 19.2만 |
|---|
| 2026.04.24 | ₩7,151 | ₩7,311 | ₩6,977 | ₩7,217 | +0.93% | 21.4만 |
|---|
| 2026.04.23 | ₩7,351 | ₩7,365 | ₩6,952 | ₩7,097 | -3.45% | 23.8만 |
|---|
| 2026.04.22 | ₩7,377 | ₩7,578 | ₩7,351 | ₩7,377 | 0.00% | 24.3만 |
|---|
| 2026.04.21 | ₩7,484 | ₩7,484 | ₩7,257 | ₩7,311 | -2.32% | 47.3만 |
|---|
| 2026.04.20 | ₩7,538 | ₩7,591 | ₩7,377 | ₩7,551 | +0.18% | 32.1만 |
|---|
| 2026.04.17 | ₩7,604 | ₩7,751 | ₩7,404 | ₩7,538 | -0.88% | 33.8만 |
|---|
| 2026.04.16 | ₩7,591 | ₩7,631 | ₩7,391 | ₩7,404 | -2.46% | 23.7만 |
|---|
| 2026.04.15 | ₩7,538 | ₩7,618 | ₩7,337 | ₩7,578 | +0.53% | 38만 |
|---|
| 2026.04.14 | ₩7,804 | ₩7,804 | ₩7,511 | ₩7,538 | -3.42% | 27.7만 |
|---|
| 2026.04.13 | ₩7,484 | ₩7,698 | ₩7,431 | ₩7,618 | +1.78% | 32.7만 |
|---|
| 2026.04.10 | ₩7,444 | ₩7,578 | ₩7,404 | ₩7,524 | +1.08% | 24.3만 |
|---|
| 2026.04.09 | ₩7,404 | ₩7,564 | ₩7,391 | ₩7,444 | +0.54% | 23.2만 |
|---|
| 2026.04.08 | ₩7,404 | ₩7,538 | ₩7,191 | ₩7,391 | -0.18% | 53.7만 |
|---|
| 2026.04.07 | ₩6,991 | ₩7,084 | ₩6,830 | ₩7,044 | +0.76% | 35만 |
|---|
| 2026.04.06 | ₩7,004 | ₩7,191 | ₩6,977 | ₩7,004 | 0.00% | 38.8만 |
|---|
| 2026.04.02 | ₩6,724 | ₩7,104 | ₩6,697 | ₩7,017 | +4.37% | 34.2만 |
|---|
| 2026.04.01 | ₩7,191 | ₩7,217 | ₩6,924 | ₩7,097 | -1.30% | 59.3만 |
|---|
| 2026.03.31 | ₩6,657 | ₩7,115 | ₩6,578 | ₩6,991 | +5.01% | 107.2만 |
|---|
| 2026.03.30 | ₩6,564 | ₩6,577 | ₩6,297 | ₩6,390 | -2.64% | 34만 |
|---|
| 2026.03.27 | ₩6,203 | ₩6,484 | ₩6,190 | ₩6,457 | +4.09% | 46.7만 |
|---|
| 2026.03.26 | ₩6,390 | ₩6,564 | ₩6,190 | ₩6,217 | -2.71% | 50.8만 |
|---|
| 2026.03.25 | ₩6,670 | ₩6,792 | ₩6,417 | ₩6,470 | -3.00% | 38.7만 |
|---|
| 2026.03.24 | ₩6,497 | ₩6,536 | ₩6,337 | ₩6,430 | -1.03% | 38.8만 |
|---|
| 2026.03.23 | ₩6,457 | ₩6,690 | ₩6,405 | ₩6,550 | +1.45% | 83.4만 |
|---|
| 2026.03.20 | ₩6,604 | ₩6,657 | ₩6,277 | ₩6,510 | -1.41% | 207.2만 |
|---|
| 2026.03.19 | ₩6,824 | ₩6,924 | ₩6,377 | ₩6,617 | -3.03% | 162.1만 |
|---|
| 2026.03.18 | ₩7,644 | ₩7,844 | ₩7,151 | ₩7,231 | -5.41% | 80.9만 |
|---|
| 2026.03.17 | ₩7,671 | ₩7,978 | ₩7,658 | ₩7,924 | +3.30% | 55.5만 |
|---|
| 2026.03.16 | ₩7,511 | ₩8,004 | ₩7,511 | ₩7,738 | +3.02% | 86.1만 |
|---|
| 2026.03.13 | ₩7,764 | ₩7,858 | ₩7,137 | ₩7,444 | -4.12% | 88.9만 |
|---|
| 2026.03.12 | ₩8,045 | ₩8,071 | ₩7,578 | ₩7,964 | -1.00% | 42.8만 |
|---|
| 2026.03.11 | ₩8,165 | ₩8,179 | ₩7,751 | ₩8,111 | -0.65% | 43.8만 |
|---|
| 2026.03.10 | ₩8,031 | ₩8,311 | ₩8,031 | ₩8,191 | +1.99% | 38.9만 |
|---|
| 2026.03.09 | ₩8,031 | ₩8,085 | ₩7,484 | ₩8,018 | -0.17% | 48.5만 |
|---|
| 2026.03.06 | ₩7,884 | ₩8,231 | ₩7,871 | ₩8,205 | +4.06% | 57.3만 |
|---|
| 2026.03.05 | ₩8,325 | ₩8,425 | ₩7,738 | ₩8,045 | -3.37% | 78.4만 |
|---|
| 2026.03.04 | ₩8,165 | ₩8,351 | ₩7,991 | ₩8,298 | +1.63% | 34.6만 |
|---|
| 2026.03.03 | ₩8,020 | ₩8,311 | ₩7,638 | ₩8,031 | +0.13% | 45.7만 |
|---|
| 2026.03.02 | ₩8,672 | ₩8,792 | ₩8,205 | ₩8,498 | -2.00% | 60.7만 |
|---|
| 2026.02.27 | ₩8,151 | ₩8,591 | ₩8,098 | ₩8,578 | +5.24% | 73.1만 |
|---|
| 2026.02.26 | ₩7,684 | ₩8,231 | ₩7,644 | ₩8,178 | +6.42% | 42.1만 |
|---|
| 2026.02.25 | ₩7,671 | ₩7,924 | ₩7,538 | ₩7,751 | +1.04% | 44.9만 |
|---|
| 2026.02.24 | ₩7,271 | ₩7,658 | ₩7,191 | ₩7,618 | +4.77% | 43만 |
|---|
| 2026.02.23 | ₩7,404 | ₩7,591 | ₩7,351 | ₩7,377 | -0.36% | 35.7만 |
|---|
| 2026.02.20 | ₩7,404 | ₩7,551 | ₩7,264 | ₩7,404 | 0.00% | 44.7만 |
|---|
| 2026.02.19 | ₩6,884 | ₩7,532 | ₩6,871 | ₩7,417 | +7.75% | 91.6만 |
|---|
| 2026.02.18 | ₩6,911 | ₩7,031 | ₩6,877 | ₩7,004 | +1.35% | 49.8만 |
|---|
| 2026.02.17 | ₩6,977 | ₩6,977 | ₩6,564 | ₩6,857 | -1.72% | 49.3만 |
|---|
| 2026.02.13 | ₩6,937 | ₩7,191 | ₩6,857 | ₩7,084 | +2.12% | 68.7만 |
|---|
| 2026.02.12 | ₩7,431 | ₩7,431 | ₩6,784 | ₩6,804 | -8.44% | 76.6만 |
|---|
| 2026.02.11 | ₩7,311 | ₩7,504 | ₩6,964 | ₩7,444 | +1.82% | 113.4만 |
|---|
| 2026.02.10 | ₩6,937 | ₩7,084 | ₩6,897 | ₩7,057 | +1.73% | 50.5만 |
|---|
| 2026.02.09 | ₩7,057 | ₩7,155 | ₩6,871 | ₩7,057 | 0.00% | 71.5만 |
|---|
| 2026.02.06 | ₩6,737 | ₩7,017 | ₩6,537 | ₩6,911 | +2.57% | 82.9만 |
|---|
| 2026.02.05 | ₩6,817 | ₩6,857 | ₩6,364 | ₩6,390 | -6.26% | 72.6만 |
|---|
| 2026.02.04 | ₩7,564 | ₩7,564 | ₩6,670 | ₩6,977 | -7.76% | 96.4만 |
|---|
| 2026.02.03 | ₩7,364 | ₩7,604 | ₩7,151 | ₩7,377 | +0.18% | 124만 |
|---|
| 2026.02.02 | ₩6,937 | ₩7,498 | ₩6,904 | ₩7,017 | +1.15% | 153.5만 |
|---|
| 2026.01.30 | ₩6,937 | ₩7,244 | ₩6,810 | ₩7,031 | +1.35% | 100만 |
|---|
| 2026.01.29 | ₩7,738 | ₩7,738 | ₩7,097 | ₩7,351 | -5.00% | 64.1만 |
|---|
| 2026.01.28 | ₩7,524 | ₩7,844 | ₩7,397 | ₩7,644 | +1.60% | 147만 |
|---|
| 2026.01.27 | ₩7,284 | ₩7,498 | ₩7,111 | ₩7,444 | +2.20% | 50.4만 |
|---|
| 2026.01.26 | ₩7,671 | ₩7,764 | ₩7,217 | ₩7,297 | -4.87% | 102.4만 |
|---|
| 2026.01.23 | ₩6,884 | ₩7,458 | ₩6,871 | ₩7,391 | +7.36% | 85.4만 |
|---|
| 2026.01.22 | ₩6,657 | ₩6,904 | ₩6,657 | ₩6,830 | +2.61% | 70.3만 |
|---|
| 2026.01.21 | ₩6,830 | ₩6,830 | ₩6,544 | ₩6,657 | -2.54% | 57.3만 |
|---|
| 2026.01.20 | ₩6,750 | ₩7,044 | ₩6,650 | ₩6,697 | -0.79% | 79.9만 |
|---|
| 2026.01.16 | ₩6,604 | ₩6,670 | ₩6,316 | ₩6,630 | +0.40% | 54.4만 |
|---|
| 2026.01.15 | ₩6,644 | ₩6,710 | ₩6,510 | ₩6,604 | -0.60% | 37.7만 |
|---|
| 2026.01.14 | ₩6,617 | ₩6,777 | ₩6,510 | ₩6,737 | +1.81% | 61.7만 |
|---|
| 2026.01.13 | ₩6,670 | ₩6,670 | ₩6,444 | ₩6,524 | -2.20% | 63.5만 |
|---|
| 2026.01.12 | ₩6,484 | ₩6,670 | ₩6,437 | ₩6,597 | +1.75% | 71.2만 |
|---|
| 2026.01.09 | ₩6,203 | ₩6,357 | ₩6,187 | ₩6,297 | +1.51% | 38.6만 |
|---|
| 2026.01.08 | ₩6,083 | ₩6,163 | ₩6,010 | ₩6,137 | +0.88% | 36.7만 |
|---|
| 2026.01.07 | ₩6,177 | ₩6,337 | ₩5,923 | ₩6,203 | +0.43% | 63.8만 |
|---|
| 2026.01.06 | ₩6,190 | ₩6,364 | ₩6,063 | ₩6,337 | +2.37% | 93만 |
|---|
| 2026.01.05 | ₩6,217 | ₩6,550 | ₩6,117 | ₩6,137 | -1.29% | 67만 |
|---|
| 2026.01.02 | ₩6,404 | ₩6,404 | ₩6,017 | ₩6,243 | -2.50% | 67.6만 |
|---|
| 2025.12.31 | ₩6,390 | ₩6,497 | ₩6,290 | ₩6,324 | -1.04% | 33.1만 |
|---|
| 2025.12.30 | ₩6,564 | ₩6,577 | ₩6,350 | ₩6,430 | -2.03% | 43.8만 |
|---|
| 2025.12.29 | ₩6,617 | ₩6,657 | ₩6,377 | ₩6,470 | -2.22% | 63.7만 |
|---|
| 2025.12.26 | ₩6,844 | ₩6,927 | ₩6,664 | ₩6,790 | -0.78% | 37.6만 |
|---|
| 2025.12.24 | ₩6,964 | ₩6,964 | ₩6,764 | ₩6,790 | -2.49% | 40.5만 |
|---|
| 2025.12.23 | ₩7,111 | ₩7,111 | ₩6,911 | ₩7,017 | -1.31% | 33.8만 |
|---|
| 2025.12.22 | ₩7,004 | ₩7,231 | ₩6,964 | ₩7,071 | +0.95% | 94.7만 |
|---|
| 2025.12.19 | ₩6,737 | ₩6,991 | ₩6,690 | ₩6,911 | +2.57% | 263.5만 |
|---|
| 2025.12.18 | ₩6,617 | ₩6,804 | ₩6,544 | ₩6,724 | +1.61% | 44.7만 |
|---|
| 2025.12.17 | ₩6,817 | ₩6,830 | ₩6,557 | ₩6,617 | -2.94% | 64.6만 |
|---|
| 2025.12.16 | ₩7,124 | ₩7,191 | ₩6,704 | ₩6,724 | -5.62% | 86.2만 |
|---|
| 2025.12.15 | ₩7,137 | ₩7,171 | ₩6,924 | ₩7,111 | -0.37% | 44.4만 |
|---|
| 2025.12.12 | ₩7,217 | ₩7,231 | ₩6,871 | ₩7,017 | -2.77% | 43.9만 |
|---|
| 2025.12.11 | ₩7,177 | ₩7,311 | ₩7,017 | ₩7,031 | -2.04% | 61만 |
|---|
| 2025.12.10 | ₩7,057 | ₩7,191 | ₩6,871 | ₩7,177 | +1.70% | 59.7만 |
|---|
| 2025.12.09 | ₩7,124 | ₩7,297 | ₩6,911 | ₩7,044 | -1.12% | 68.6만 |
|---|
| 2025.12.08 | ₩7,217 | ₩7,384 | ₩6,844 | ₩7,071 | -2.03% | 201.6만 |
|---|
| 2025.12.05 | ₩7,031 | ₩7,297 | ₩6,904 | ₩7,244 | +3.04% | 74만 |
|---|
| 2025.12.04 | ₩6,937 | ₩7,031 | ₩6,770 | ₩6,964 | +0.38% | 51.6만 |
|---|
| 2025.12.03 | ₩6,497 | ₩6,857 | ₩6,497 | ₩6,830 | +5.13% | 60.3만 |
|---|
| 2025.12.02 | ₩6,270 | ₩6,497 | ₩6,183 | ₩6,484 | +3.40% | 52.3만 |
|---|
| 2025.12.01 | ₩6,390 | ₩6,424 | ₩6,237 | ₩6,337 | -0.84% | 41만 |
|---|
| 2025.11.28 | ₩6,203 | ₩6,457 | ₩6,163 | ₩6,390 | +3.01% | 76.4만 |
|---|
| 2025.11.26 | ₩5,910 | ₩6,210 | ₩5,862 | ₩6,163 | +4.29% | 67.3만 |
|---|
| 2025.11.25 | ₩5,737 | ₩5,870 | ₩5,643 | ₩5,843 | +1.86% | 45.7만 |
|---|
| 2025.11.24 | ₩5,483 | ₩5,797 | ₩5,483 | ₩5,763 | +5.11% | 39.2만 |
|---|
| 2025.11.21 | ₩5,376 | ₩5,530 | ₩5,323 | ₩5,416 | +0.74% | 44.2만 |
|---|
| 2025.11.20 | ₩5,630 | ₩5,730 | ₩5,396 | ₩5,403 | -4.03% | 39만 |
|---|
| 2025.11.19 | ₩5,523 | ₩5,817 | ₩5,516 | ₩5,630 | +1.93% | 68.2만 |
|---|
| 2025.11.18 | ₩5,443 | ₩5,496 | ₩5,290 | ₩5,496 | +0.98% | 61.9만 |
|---|
| 2025.11.17 | ₩5,270 | ₩5,519 | ₩5,256 | ₩5,336 | +1.27% | 87만 |
|---|
| 2025.11.14 | ₩5,163 | ₩5,356 | ₩5,076 | ₩5,270 | +2.07% | 104.1만 |
|---|
| 2025.11.13 | ₩5,670 | ₩5,790 | ₩5,343 | ₩5,390 | -4.94% | 84.7만 |
|---|
| 2025.11.12 | ₩5,470 | ₩5,670 | ₩5,456 | ₩5,670 | +3.66% | 60.1만 |
|---|
| 2025.11.11 | ₩5,510 | ₩5,576 | ₩5,363 | ₩5,430 | -1.45% | 34.9만 |
|---|
| 2025.11.10 | ₩5,456 | ₩5,550 | ₩5,406 | ₩5,483 | +0.49% | 36.5만 |
|---|
| 2025.11.07 | ₩5,203 | ₩5,270 | ₩5,176 | ₩5,270 | +1.28% | 26.4만 |
|---|
| 2025.11.06 | ₩5,310 | ₩5,323 | ₩5,163 | ₩5,190 | -2.26% | 27.5만 |
|---|
| 2025.11.05 | ₩5,283 | ₩5,330 | ₩5,183 | ₩5,216 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩5,470 | ₩5,470 | ₩5,176 | ₩5,190 | -5.12% | 61.3만 |
|---|
| 2025.11.03 | ₩5,723 | ₩5,723 | ₩5,390 | ₩5,536 | -3.26% | 46.1만 |
|---|
| 2025.10.31 | ₩5,763 | ₩5,817 | ₩5,670 | ₩5,697 | -1.16% | 29.8만 |
|---|
| 2025.10.30 | ₩5,536 | ₩5,777 | ₩5,456 | ₩5,763 | +4.10% | 63.9만 |
|---|
| 2025.10.29 | ₩5,536 | ₩5,670 | ₩5,476 | ₩5,523 | -0.24% | 36.6만 |
|---|
| 2025.10.28 | ₩5,403 | ₩5,616 | ₩5,403 | ₩5,563 | +2.96% | 52.5만 |
|---|
| 2025.10.27 | ₩5,476 | ₩5,523 | ₩5,210 | ₩5,496 | +0.37% | 92.7만 |
|---|
| 2025.10.24 | ₩5,403 | ₩5,510 | ₩5,350 | ₩5,443 | +0.74% | 26.5만 |
|---|
| 2025.10.23 | ₩5,603 | ₩5,610 | ₩5,459 | ₩5,496 | -1.90% | 23만 |
|---|
| 2025.10.22 | ₩5,456 | ₩5,550 | ₩5,430 | ₩5,536 | +1.47% | 51.3만 |
|---|
| 2025.10.21 | ₩5,817 | ₩5,817 | ₩5,430 | ₩5,496 | -5.50% | 67만 |
|---|
| 2025.10.20 | ₩5,843 | ₩6,117 | ₩5,777 | ₩6,070 | +3.88% | 56.9만 |
|---|
| 2025.10.17 | ₩6,137 | ₩6,177 | ₩5,677 | ₩5,763 | -6.09% | 88.5만 |
|---|
| 2025.10.16 | ₩6,257 | ₩6,350 | ₩6,103 | ₩6,137 | -1.92% | 72.2만 |
|---|
| 2025.10.15 | ₩5,937 | ₩6,297 | ₩5,937 | ₩6,243 | +5.17% | 75.9만 |
|---|
| 2025.10.14 | ₩6,003 | ₩6,123 | ₩5,817 | ₩5,910 | -1.56% | 73.7만 |
|---|
| 2025.10.13 | ₩5,963 | ₩6,110 | ₩5,919 | ₩6,083 | +2.01% | 74.6만 |
|---|
| 2025.10.10 | ₩5,937 | ₩5,983 | ₩5,737 | ₩5,830 | -1.80% | 47만 |
|---|