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 | ₩6,847 | ₩6,949 | ₩6,794 | ₩6,834 | -0.19% | 45만 |
| 2026.10.08 | ₩6,687 | ₩6,867 | ₩6,620 | ₩6,780 | +1.40% | 47.8만 |
| 2026.10.07 | ₩6,660 | ₩6,727 | ₩6,513 | ₩6,687 | +0.40% | 70.7만 |
| 2026.10.06 | ₩6,740 | ₩7,001 | ₩6,687 | ₩6,847 | +1.58% | 50.2만 |
| 2026.10.05 | ₩6,647 | ₩6,780 | ₩6,580 | ₩6,714 | +1.00% | 36만 |
| 2026.10.02 | ₩6,820 | ₩6,834 | ₩6,647 | ₩6,714 | -1.57% | 43.5만 |
| 2026.10.01 | ₩6,714 | ₩6,780 | ₩6,640 | ₩6,687 | -0.40% | 36.1만 |
| 2026.09.30 | ₩6,807 | ₩6,860 | ₩6,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,700 |
| -1.57% |
| 63.2만 |
| 2026.09.29 | ₩6,860 | ₩6,860 | ₩6,620 | ₩6,760 | -1.46% | 72.4만 |
|---|
| 2026.09.28 | ₩6,927 | ₩7,061 | ₩6,780 | ₩6,820 | -1.54% | 46.7만 |
|---|
| 2026.09.25 | ₩7,207 | ₩7,314 | ₩7,127 | ₩7,261 | +0.74% | 31.5만 |
|---|
| 2026.09.24 | ₩7,368 | ₩7,421 | ₩7,101 | ₩7,207 | -2.17% | 40만 |
|---|
| 2026.09.23 | ₩7,528 | ₩7,541 | ₩7,194 | ₩7,434 | -1.24% | 28.4만 |
|---|
| 2026.09.22 | ₩7,514 | ₩7,755 | ₩7,488 | ₩7,688 | +2.31% | 39.4만 |
|---|
| 2026.09.21 | ₩7,675 | ₩7,675 | ₩7,354 | ₩7,474 | -2.61% | 34.8만 |
|---|
| 2026.09.18 | ₩7,688 | ₩7,741 | ₩7,501 | ₩7,635 | -0.69% | 93.2만 |
|---|
| 2026.09.17 | ₩7,501 | ₩7,701 | ₩7,461 | ₩7,661 | +2.14% | 32.3만 |
|---|
| 2026.09.16 | ₩7,568 | ₩7,568 | ₩7,194 | ₩7,354 | -2.82% | 35만 |
|---|
| 2026.09.15 | ₩7,568 | ₩7,603 | ₩7,181 | ₩7,434 | -1.76% | 39.5만 |
|---|
| 2026.09.14 | ₩7,608 | ₩7,728 | ₩7,394 | ₩7,541 | -0.88% | 45.9만 |
|---|
| 2026.09.11 | ₩7,781 | ₩7,848 | ₩7,681 | ₩7,728 | -0.69% | 36.2만 |
|---|
| 2026.09.10 | ₩7,741 | ₩7,741 | ₩7,568 | ₩7,661 | -1.03% | 38만 |
|---|
| 2026.09.09 | ₩7,728 | ₩7,888 | ₩7,688 | ₩7,781 | +0.69% | 40.1만 |
|---|
| 2026.09.08 | ₩7,648 | ₩7,748 | ₩7,588 | ₩7,648 | 0.00% | 38.3만 |
|---|
| 2026.09.04 | ₩7,568 | ₩7,768 | ₩7,541 | ₩7,688 | +1.59% | 29.2만 |
|---|
| 2026.09.03 | ₩7,608 | ₩7,801 | ₩7,514 | ₩7,755 | +1.93% | 35만 |
|---|
| 2026.09.02 | ₩7,154 | ₩7,454 | ₩7,154 | ₩7,434 | +3.92% | 42.3만 |
|---|
| 2026.09.01 | ₩7,101 | ₩7,354 | ₩7,074 | ₩7,154 | +0.75% | 39.8만 |
|---|
| 2026.08.31 | ₩7,538 | ₩7,538 | ₩7,221 | ₩7,334 | -2.71% | 32.1만 |
|---|
| 2026.08.28 | ₩7,768 | ₩7,821 | ₩7,394 | ₩7,434 | -4.30% | 39.5만 |
|---|
| 2026.08.27 | ₩7,648 | ₩7,701 | ₩7,555 | ₩7,688 | +0.52% | 37.2만 |
|---|
| 2026.08.26 | ₩7,635 | ₩8,008 | ₩7,581 | ₩7,635 | 0.00% | 51.6만 |
|---|
| 2026.08.25 | ₩7,661 | ₩7,928 | ₩7,608 | ₩7,728 | +0.87% | 38.1만 |
|---|
| 2026.08.24 | ₩7,795 | ₩7,902 | ₩7,637 | ₩7,795 | 0.00% | 59.2만 |
|---|
| 2026.08.21 | ₩7,541 | ₩7,741 | ₩7,421 | ₩7,688 | +1.95% | 55.9만 |
|---|
| 2026.08.20 | ₩7,167 | ₩7,568 | ₩7,147 | ₩7,394 | +3.17% | 51.4만 |
|---|
| 2026.08.19 | ₩7,021 | ₩7,301 | ₩6,994 | ₩7,207 | +2.66% | 50.8만 |
|---|
| 2026.08.18 | ₩7,007 | ₩7,034 | ₩6,807 | ₩6,834 | -2.48% | 28.9만 |
|---|
| 2026.08.17 | ₩7,021 | ₩7,194 | ₩6,700 | ₩7,101 | +1.14% | 76.4만 |
|---|
| 2026.08.14 | ₩7,248 | ₩7,368 | ₩6,927 | ₩6,954 | -4.05% | 57.4만 |
|---|
| 2026.08.13 | ₩6,941 | ₩7,181 | ₩6,740 | ₩7,141 | +2.88% | 53.9만 |
|---|
| 2026.08.12 | ₩6,967 | ₩7,021 | ₩6,847 | ₩6,887 | -1.15% | 66.4만 |
|---|
| 2026.08.11 | ₩6,780 | ₩6,941 | ₩6,754 | ₩6,927 | +2.17% | 44.2만 |
|---|
| 2026.08.10 | ₩6,674 | ₩6,867 | ₩6,634 | ₩6,860 | +2.80% | 58.7만 |
|---|
| 2026.08.07 | ₩6,794 | ₩6,974 | ₩6,674 | ₩6,727 | -0.98% | 63만 |
|---|
| 2026.08.06 | ₩6,540 | ₩6,660 | ₩6,500 | ₩6,634 | +1.43% | 42.9만 |
|---|
| 2026.08.05 | ₩6,340 | ₩6,607 | ₩6,313 | ₩6,580 | +3.79% | 64.5만 |
|---|
| 2026.08.04 | ₩6,006 | ₩6,206 | ₩6,006 | ₩6,100 | +1.56% | 34.6만 |
|---|
| 2026.08.03 | ₩5,915 | ₩5,966 | ₩5,726 | ₩5,940 | +0.41% | 32.6만 |
|---|
| 2026.07.31 | ₩5,739 | ₩5,834 | ₩5,586 | ₩5,806 | +1.16% | 38만 |
|---|
| 2026.07.30 | ₩5,673 | ₩5,886 | ₩5,673 | ₩5,873 | +3.53% | 23.8만 |
|---|
| 2026.07.29 | ₩5,673 | ₩5,753 | ₩5,526 | ₩5,646 | -0.47% | 30.7만 |
|---|
| 2026.07.28 | ₩5,739 | ₩5,773 | ₩5,539 | ₩5,686 | -0.93% | 36.1만 |
|---|
| 2026.07.27 | ₩5,833 | ₩5,940 | ₩5,662 | ₩5,726 | -1.83% | 39.3만 |
|---|
| 2026.07.24 | ₩5,779 | ₩5,893 | ₩5,746 | ₩5,833 | +0.92% | 26.2만 |
|---|
| 2026.07.23 | ₩5,766 | ₩5,886 | ₩5,633 | ₩5,766 | 0.00% | 27.1만 |
|---|
| 2026.07.22 | ₩5,806 | ₩6,032 | ₩5,806 | ₩5,899 | +1.61% | 30.3만 |
|---|
| 2026.07.21 | ₩5,699 | ₩5,793 | ₩5,619 | ₩5,686 | -0.23% | 52.7만 |
|---|
| 2026.07.20 | ₩5,574 | ₩5,699 | ₩5,486 | ₩5,566 | -0.14% | 47만 |
|---|
| 2026.07.17 | ₩5,606 | ₩5,799 | ₩5,512 | ₩5,526 | -1.43% | 65.9만 |
|---|
| 2026.07.16 | ₩5,739 | ₩5,791 | ₩5,646 | ₩5,713 | -0.47% | 59만 |
|---|
| 2026.07.15 | ₩5,940 | ₩6,046 | ₩5,793 | ₩5,819 | -2.02% | 35.7만 |
|---|
| 2026.07.14 | ₩6,166 | ₩6,193 | ₩5,940 | ₩5,946 | -3.57% | 38.8만 |
|---|
| 2026.07.13 | ₩6,193 | ₩6,206 | ₩5,906 | ₩5,980 | -3.45% | 33.1만 |
|---|
| 2026.07.10 | ₩6,073 | ₩6,180 | ₩6,006 | ₩6,086 | +0.22% | 22.6만 |
|---|
| 2026.07.09 | ₩6,006 | ₩6,140 | ₩5,966 | ₩6,073 | +1.11% | 27.4만 |
|---|
| 2026.07.08 | ₩5,899 | ₩6,060 | ₩5,846 | ₩5,926 | +0.45% | 42.8만 |
|---|
| 2026.07.07 | ₩6,113 | ₩6,120 | ₩5,853 | ₩5,993 | -1.97% | 54.7만 |
|---|
| 2026.07.06 | ₩6,607 | ₩6,620 | ₩6,086 | ₩6,100 | -7.68% | 50.2만 |
|---|
| 2026.07.02 | ₩6,527 | ₩6,687 | ₩6,393 | ₩6,500 | -0.41% | 65.7만 |
|---|
| 2026.07.01 | ₩6,313 | ₩6,540 | ₩6,300 | ₩6,313 | 0.00% | 39.6만 |
|---|
| 2026.06.30 | ₩6,420 | ₩6,473 | ₩6,180 | ₩6,313 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩6,620 | ₩6,620 | ₩6,260 | ₩6,367 | -3.83% | 55.1만 |
|---|
| 2026.06.26 | ₩6,460 | ₩6,660 | ₩6,407 | ₩6,567 | +1.65% | 185.1만 |
|---|
| 2026.06.25 | ₩6,500 | ₩6,500 | ₩6,233 | ₩6,407 | -1.44% | 62.6만 |
|---|
| 2026.06.24 | ₩6,607 | ₩6,687 | ₩6,233 | ₩6,340 | -4.04% | 116.1만 |
|---|
| 2026.06.23 | ₩6,660 | ₩6,787 | ₩6,607 | ₩6,740 | +1.20% | 38.9만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,981 | ₩6,647 | ₩6,847 | +2.19% | 91.8만 |
|---|
| 2026.06.18 | ₩7,194 | ₩7,261 | ₩6,687 | ₩6,780 | -5.75% | 54.5만 |
|---|
| 2026.06.17 | ₩7,314 | ₩7,534 | ₩7,127 | ₩7,154 | -2.19% | 42.7만 |
|---|
| 2026.06.16 | ₩7,181 | ₩7,368 | ₩7,087 | ₩7,301 | +1.67% | 36.1만 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,635 | ₩7,081 | ₩7,127 | -1.57% | 59.6만 |
|---|
| 2026.06.12 | ₩6,740 | ₩6,987 | ₩6,740 | ₩6,914 | +2.57% | 45.6만 |
|---|
| 2026.06.11 | ₩6,287 | ₩6,738 | ₩6,287 | ₩6,687 | +6.37% | 57.5만 |
|---|
| 2026.06.10 | ₩6,340 | ₩6,473 | ₩6,220 | ₩6,246 | -1.47% | 62.5만 |
|---|
| 2026.06.09 | ₩6,807 | ₩7,001 | ₩6,433 | ₩6,473 | -4.90% | 44.6만 |
|---|
| 2026.06.08 | ₩6,727 | ₩6,874 | ₩6,687 | ₩6,807 | +1.19% | 40.8만 |
|---|
| 2026.06.05 | ₩7,501 | ₩7,534 | ₩6,714 | ₩6,727 | -10.32% | 44.3만 |
|---|
| 2026.06.04 | ₩7,555 | ₩7,755 | ₩7,555 | ₩7,661 | +1.41% | 25.1만 |
|---|
| 2026.06.03 | ₩7,608 | ₩7,608 | ₩7,328 | ₩7,448 | -2.11% | 44.5만 |
|---|
| 2026.06.02 | ₩7,555 | ₩7,711 | ₩7,408 | ₩7,621 | +0.88% | 36.2만 |
|---|
| 2026.06.01 | ₩7,768 | ₩7,835 | ₩7,508 | ₩7,528 | -3.09% | 42.5만 |
|---|
| 2026.05.29 | ₩7,755 | ₩8,008 | ₩7,695 | ₩7,795 | +0.52% | 36.2만 |
|---|
| 2026.05.28 | ₩7,808 | ₩7,908 | ₩7,648 | ₩7,768 | -0.51% | 61.6만 |
|---|
| 2026.05.27 | ₩8,249 | ₩8,295 | ₩7,862 | ₩7,902 | -4.21% | 31.4만 |
|---|
| 2026.05.26 | ₩8,008 | ₩8,329 | ₩7,995 | ₩8,329 | +4.00% | 50.3만 |
|---|
| 2026.05.22 | ₩8,048 | ₩8,115 | ₩7,922 | ₩7,928 | -1.49% | 41.8만 |
|---|
| 2026.05.21 | ₩8,022 | ₩8,209 | ₩7,835 | ₩8,048 | +0.33% | 36.5만 |
|---|
| 2026.05.20 | ₩7,995 | ₩8,128 | ₩7,815 | ₩8,075 | +1.00% | 49.9만 |
|---|
| 2026.05.19 | ₩8,128 | ₩8,142 | ₩7,862 | ₩7,968 | -1.97% | 43.6만 |
|---|
| 2026.05.18 | ₩8,422 | ₩8,676 | ₩8,215 | ₩8,289 | -1.58% | 71.1만 |
|---|
| 2026.05.15 | ₩8,155 | ₩8,315 | ₩7,875 | ₩8,289 | +1.64% | 60.7만 |
|---|
| 2026.05.14 | ₩8,609 | ₩8,943 | ₩8,395 | ₩8,435 | -2.02% | 80.3만 |
|---|
| 2026.05.13 | ₩8,128 | ₩8,449 | ₩7,995 | ₩8,382 | +3.12% | 47.8만 |
|---|
| 2026.05.12 | ₩7,928 | ₩8,329 | ₩7,815 | ₩8,249 | +4.04% | 51.6만 |
|---|
| 2026.05.11 | ₩7,982 | ₩8,222 | ₩7,775 | ₩8,022 | +0.50% | 27.7만 |
|---|
| 2026.05.08 | ₩7,788 | ₩7,995 | ₩7,761 | ₩7,942 | +1.97% | 13.8만 |
|---|
| 2026.05.07 | ₩7,968 | ₩8,315 | ₩7,668 | ₩7,775 | -2.43% | 42.7만 |
|---|
| 2026.05.06 | ₩7,301 | ₩7,781 | ₩7,274 | ₩7,781 | +6.58% | 34.5만 |
|---|
| 2026.05.05 | ₩7,154 | ₩7,238 | ₩7,087 | ₩7,127 | -0.37% | 21.1만 |
|---|
| 2026.05.04 | ₩7,087 | ₩7,154 | ₩7,007 | ₩7,087 | 0.00% | 29.6만 |
|---|
| 2026.05.01 | ₩6,941 | ₩7,154 | ₩6,834 | ₩7,127 | +2.69% | 26.3만 |
|---|
| 2026.04.30 | ₩6,941 | ₩7,007 | ₩6,800 | ₩6,860 | -1.15% | 66.2만 |
|---|
| 2026.04.29 | ₩7,007 | ₩7,126 | ₩6,914 | ₩6,927 | -1.14% | 22.2만 |
|---|
| 2026.04.28 | ₩7,221 | ₩7,241 | ₩6,981 | ₩7,127 | -1.29% | 25.3만 |
|---|
| 2026.04.27 | ₩7,207 | ₩7,301 | ₩7,118 | ₩7,288 | +1.11% | 19.2만 |
|---|
| 2026.04.24 | ₩7,154 | ₩7,314 | ₩6,981 | ₩7,221 | +0.93% | 21.4만 |
|---|
| 2026.04.23 | ₩7,354 | ₩7,369 | ₩6,955 | ₩7,101 | -3.45% | 23.8만 |
|---|
| 2026.04.22 | ₩7,381 | ₩7,581 | ₩7,354 | ₩7,381 | 0.00% | 24.3만 |
|---|
| 2026.04.21 | ₩7,488 | ₩7,488 | ₩7,261 | ₩7,314 | -2.32% | 47.3만 |
|---|
| 2026.04.20 | ₩7,541 | ₩7,595 | ₩7,381 | ₩7,555 | +0.18% | 32.1만 |
|---|
| 2026.04.17 | ₩7,608 | ₩7,755 | ₩7,408 | ₩7,541 | -0.88% | 33.8만 |
|---|
| 2026.04.16 | ₩7,595 | ₩7,635 | ₩7,394 | ₩7,408 | -2.46% | 23.7만 |
|---|
| 2026.04.15 | ₩7,541 | ₩7,621 | ₩7,341 | ₩7,581 | +0.53% | 38만 |
|---|
| 2026.04.14 | ₩7,808 | ₩7,808 | ₩7,514 | ₩7,541 | -3.42% | 27.7만 |
|---|
| 2026.04.13 | ₩7,488 | ₩7,701 | ₩7,434 | ₩7,621 | +1.78% | 32.7만 |
|---|
| 2026.04.10 | ₩7,448 | ₩7,581 | ₩7,408 | ₩7,528 | +1.08% | 24.3만 |
|---|
| 2026.04.09 | ₩7,408 | ₩7,568 | ₩7,394 | ₩7,448 | +0.54% | 23.2만 |
|---|
| 2026.04.08 | ₩7,408 | ₩7,541 | ₩7,194 | ₩7,394 | -0.18% | 53.7만 |
|---|
| 2026.04.07 | ₩6,994 | ₩7,087 | ₩6,834 | ₩7,047 | +0.76% | 35만 |
|---|
| 2026.04.06 | ₩7,007 | ₩7,194 | ₩6,981 | ₩7,007 | 0.00% | 38.8만 |
|---|
| 2026.04.02 | ₩6,727 | ₩7,107 | ₩6,700 | ₩7,021 | +4.37% | 34.2만 |
|---|
| 2026.04.01 | ₩7,194 | ₩7,221 | ₩6,927 | ₩7,101 | -1.30% | 59.3만 |
|---|
| 2026.03.31 | ₩6,660 | ₩7,118 | ₩6,582 | ₩6,994 | +5.01% | 107.2만 |
|---|
| 2026.03.30 | ₩6,567 | ₩6,580 | ₩6,300 | ₩6,393 | -2.64% | 34만 |
|---|
| 2026.03.27 | ₩6,206 | ₩6,487 | ₩6,193 | ₩6,460 | +4.09% | 46.7만 |
|---|
| 2026.03.26 | ₩6,393 | ₩6,567 | ₩6,193 | ₩6,220 | -2.71% | 50.8만 |
|---|
| 2026.03.25 | ₩6,674 | ₩6,795 | ₩6,420 | ₩6,473 | -3.00% | 38.7만 |
|---|
| 2026.03.24 | ₩6,500 | ₩6,539 | ₩6,340 | ₩6,433 | -1.03% | 38.8만 |
|---|
| 2026.03.23 | ₩6,460 | ₩6,694 | ₩6,408 | ₩6,553 | +1.45% | 83.4만 |
|---|
| 2026.03.20 | ₩6,607 | ₩6,660 | ₩6,280 | ₩6,513 | -1.41% | 207.2만 |
|---|
| 2026.03.19 | ₩6,827 | ₩6,927 | ₩6,380 | ₩6,620 | -3.03% | 162.1만 |
|---|
| 2026.03.18 | ₩7,648 | ₩7,848 | ₩7,154 | ₩7,234 | -5.41% | 80.9만 |
|---|
| 2026.03.17 | ₩7,675 | ₩7,982 | ₩7,661 | ₩7,928 | +3.30% | 55.5만 |
|---|
| 2026.03.16 | ₩7,514 | ₩8,008 | ₩7,514 | ₩7,741 | +3.02% | 86.1만 |
|---|
| 2026.03.13 | ₩7,768 | ₩7,862 | ₩7,141 | ₩7,448 | -4.12% | 88.9만 |
|---|
| 2026.03.12 | ₩8,048 | ₩8,075 | ₩7,581 | ₩7,968 | -1.00% | 42.8만 |
|---|
| 2026.03.11 | ₩8,168 | ₩8,183 | ₩7,755 | ₩8,115 | -0.65% | 43.8만 |
|---|
| 2026.03.10 | ₩8,035 | ₩8,315 | ₩8,035 | ₩8,195 | +1.99% | 38.9만 |
|---|
| 2026.03.09 | ₩8,035 | ₩8,088 | ₩7,488 | ₩8,022 | -0.17% | 48.5만 |
|---|
| 2026.03.06 | ₩7,888 | ₩8,235 | ₩7,875 | ₩8,209 | +4.06% | 57.3만 |
|---|
| 2026.03.05 | ₩8,329 | ₩8,429 | ₩7,741 | ₩8,048 | -3.37% | 78.4만 |
|---|
| 2026.03.04 | ₩8,168 | ₩8,355 | ₩7,995 | ₩8,302 | +1.63% | 34.6만 |
|---|
| 2026.03.03 | ₩8,024 | ₩8,315 | ₩7,641 | ₩8,035 | +0.13% | 45.7만 |
|---|
| 2026.03.02 | ₩8,676 | ₩8,796 | ₩8,209 | ₩8,502 | -2.00% | 60.7만 |
|---|
| 2026.02.27 | ₩8,155 | ₩8,596 | ₩8,102 | ₩8,582 | +5.24% | 73.1만 |
|---|
| 2026.02.26 | ₩7,688 | ₩8,235 | ₩7,648 | ₩8,182 | +6.42% | 42.1만 |
|---|
| 2026.02.25 | ₩7,675 | ₩7,928 | ₩7,541 | ₩7,755 | +1.04% | 44.9만 |
|---|
| 2026.02.24 | ₩7,274 | ₩7,661 | ₩7,194 | ₩7,621 | +4.77% | 43만 |
|---|
| 2026.02.23 | ₩7,408 | ₩7,595 | ₩7,354 | ₩7,381 | -0.36% | 35.7만 |
|---|
| 2026.02.20 | ₩7,408 | ₩7,555 | ₩7,268 | ₩7,408 | 0.00% | 44.7만 |
|---|
| 2026.02.19 | ₩6,887 | ₩7,536 | ₩6,874 | ₩7,421 | +7.75% | 91.6만 |
|---|
| 2026.02.18 | ₩6,914 | ₩7,034 | ₩6,880 | ₩7,007 | +1.35% | 49.8만 |
|---|
| 2026.02.17 | ₩6,981 | ₩6,981 | ₩6,567 | ₩6,860 | -1.72% | 49.3만 |
|---|
| 2026.02.13 | ₩6,941 | ₩7,194 | ₩6,860 | ₩7,087 | +2.12% | 68.7만 |
|---|
| 2026.02.12 | ₩7,434 | ₩7,434 | ₩6,787 | ₩6,807 | -8.44% | 76.6만 |
|---|
| 2026.02.11 | ₩7,314 | ₩7,508 | ₩6,967 | ₩7,448 | +1.82% | 113.4만 |
|---|
| 2026.02.10 | ₩6,941 | ₩7,087 | ₩6,901 | ₩7,061 | +1.73% | 50.5만 |
|---|
| 2026.02.09 | ₩7,061 | ₩7,158 | ₩6,874 | ₩7,061 | 0.00% | 71.5만 |
|---|
| 2026.02.06 | ₩6,740 | ₩7,021 | ₩6,540 | ₩6,914 | +2.57% | 82.9만 |
|---|
| 2026.02.05 | ₩6,820 | ₩6,860 | ₩6,367 | ₩6,393 | -6.26% | 72.6만 |
|---|
| 2026.02.04 | ₩7,568 | ₩7,568 | ₩6,674 | ₩6,981 | -7.76% | 96.4만 |
|---|
| 2026.02.03 | ₩7,368 | ₩7,608 | ₩7,154 | ₩7,381 | +0.18% | 124만 |
|---|
| 2026.02.02 | ₩6,941 | ₩7,501 | ₩6,907 | ₩7,021 | +1.15% | 153.5만 |
|---|
| 2026.01.30 | ₩6,941 | ₩7,248 | ₩6,814 | ₩7,034 | +1.35% | 100만 |
|---|
| 2026.01.29 | ₩7,741 | ₩7,741 | ₩7,101 | ₩7,354 | -5.00% | 64.1만 |
|---|
| 2026.01.28 | ₩7,528 | ₩7,848 | ₩7,401 | ₩7,648 | +1.60% | 147만 |
|---|
| 2026.01.27 | ₩7,288 | ₩7,501 | ₩7,114 | ₩7,448 | +2.20% | 50.4만 |
|---|
| 2026.01.26 | ₩7,675 | ₩7,768 | ₩7,221 | ₩7,301 | -4.87% | 102.4만 |
|---|
| 2026.01.23 | ₩6,887 | ₩7,461 | ₩6,874 | ₩7,394 | +7.36% | 85.4만 |
|---|
| 2026.01.22 | ₩6,660 | ₩6,907 | ₩6,660 | ₩6,834 | +2.61% | 70.3만 |
|---|
| 2026.01.21 | ₩6,834 | ₩6,834 | ₩6,547 | ₩6,660 | -2.54% | 57.3만 |
|---|
| 2026.01.20 | ₩6,754 | ₩7,047 | ₩6,654 | ₩6,700 | -0.79% | 79.9만 |
|---|
| 2026.01.16 | ₩6,607 | ₩6,674 | ₩6,319 | ₩6,634 | +0.40% | 54.4만 |
|---|
| 2026.01.15 | ₩6,647 | ₩6,714 | ₩6,513 | ₩6,607 | -0.60% | 37.7만 |
|---|
| 2026.01.14 | ₩6,620 | ₩6,780 | ₩6,513 | ₩6,740 | +1.81% | 61.7만 |
|---|
| 2026.01.13 | ₩6,674 | ₩6,674 | ₩6,447 | ₩6,527 | -2.20% | 63.5만 |
|---|
| 2026.01.12 | ₩6,487 | ₩6,674 | ₩6,440 | ₩6,600 | +1.75% | 71.2만 |
|---|
| 2026.01.09 | ₩6,206 | ₩6,360 | ₩6,190 | ₩6,300 | +1.51% | 38.6만 |
|---|
| 2026.01.08 | ₩6,086 | ₩6,166 | ₩6,013 | ₩6,140 | +0.88% | 36.7만 |
|---|
| 2026.01.07 | ₩6,180 | ₩6,340 | ₩5,926 | ₩6,206 | +0.43% | 63.8만 |
|---|
| 2026.01.06 | ₩6,193 | ₩6,367 | ₩6,066 | ₩6,340 | +2.37% | 93만 |
|---|
| 2026.01.05 | ₩6,220 | ₩6,553 | ₩6,120 | ₩6,140 | -1.29% | 67만 |
|---|
| 2026.01.02 | ₩6,407 | ₩6,407 | ₩6,020 | ₩6,246 | -2.50% | 67.6만 |
|---|
| 2025.12.31 | ₩6,393 | ₩6,500 | ₩6,293 | ₩6,327 | -1.04% | 33.1만 |
|---|
| 2025.12.30 | ₩6,567 | ₩6,580 | ₩6,353 | ₩6,433 | -2.03% | 43.8만 |
|---|
| 2025.12.29 | ₩6,620 | ₩6,660 | ₩6,380 | ₩6,473 | -2.22% | 63.7만 |
|---|
| 2025.12.26 | ₩6,847 | ₩6,930 | ₩6,667 | ₩6,794 | -0.78% | 37.6만 |
|---|
| 2025.12.24 | ₩6,967 | ₩6,967 | ₩6,767 | ₩6,794 | -2.49% | 40.5만 |
|---|
| 2025.12.23 | ₩7,114 | ₩7,114 | ₩6,914 | ₩7,021 | -1.31% | 33.8만 |
|---|
| 2025.12.22 | ₩7,007 | ₩7,234 | ₩6,967 | ₩7,074 | +0.95% | 94.7만 |
|---|
| 2025.12.19 | ₩6,740 | ₩6,994 | ₩6,694 | ₩6,914 | +2.57% | 263.5만 |
|---|
| 2025.12.18 | ₩6,620 | ₩6,807 | ₩6,547 | ₩6,727 | +1.61% | 44.7만 |
|---|
| 2025.12.17 | ₩6,820 | ₩6,834 | ₩6,560 | ₩6,620 | -2.94% | 64.6만 |
|---|
| 2025.12.16 | ₩7,127 | ₩7,194 | ₩6,707 | ₩6,727 | -5.62% | 86.2만 |
|---|
| 2025.12.15 | ₩7,141 | ₩7,174 | ₩6,927 | ₩7,114 | -0.37% | 44.4만 |
|---|
| 2025.12.12 | ₩7,221 | ₩7,234 | ₩6,874 | ₩7,021 | -2.77% | 43.9만 |
|---|
| 2025.12.11 | ₩7,181 | ₩7,314 | ₩7,021 | ₩7,034 | -2.04% | 61만 |
|---|
| 2025.12.10 | ₩7,061 | ₩7,194 | ₩6,874 | ₩7,181 | +1.70% | 59.7만 |
|---|
| 2025.12.09 | ₩7,127 | ₩7,301 | ₩6,914 | ₩7,047 | -1.12% | 68.6만 |
|---|
| 2025.12.08 | ₩7,221 | ₩7,388 | ₩6,847 | ₩7,074 | -2.03% | 201.6만 |
|---|
| 2025.12.05 | ₩7,034 | ₩7,301 | ₩6,907 | ₩7,248 | +3.04% | 74만 |
|---|
| 2025.12.04 | ₩6,941 | ₩7,034 | ₩6,774 | ₩6,967 | +0.38% | 51.6만 |
|---|
| 2025.12.03 | ₩6,500 | ₩6,860 | ₩6,500 | ₩6,834 | +5.13% | 60.3만 |
|---|
| 2025.12.02 | ₩6,273 | ₩6,500 | ₩6,186 | ₩6,487 | +3.40% | 52.3만 |
|---|
| 2025.12.01 | ₩6,393 | ₩6,427 | ₩6,240 | ₩6,340 | -0.84% | 41만 |
|---|
| 2025.11.28 | ₩6,206 | ₩6,460 | ₩6,166 | ₩6,393 | +3.01% | 76.4만 |
|---|
| 2025.11.26 | ₩5,913 | ₩6,213 | ₩5,865 | ₩6,166 | +4.29% | 67.3만 |
|---|
| 2025.11.25 | ₩5,739 | ₩5,873 | ₩5,646 | ₩5,846 | +1.86% | 45.7만 |
|---|
| 2025.11.24 | ₩5,486 | ₩5,799 | ₩5,486 | ₩5,766 | +5.11% | 39.2만 |
|---|
| 2025.11.21 | ₩5,379 | ₩5,532 | ₩5,326 | ₩5,419 | +0.74% | 44.2만 |
|---|
| 2025.11.20 | ₩5,633 | ₩5,733 | ₩5,399 | ₩5,406 | -4.03% | 39만 |
|---|
| 2025.11.19 | ₩5,526 | ₩5,819 | ₩5,519 | ₩5,633 | +1.93% | 68.2만 |
|---|
| 2025.11.18 | ₩5,446 | ₩5,499 | ₩5,292 | ₩5,499 | +0.98% | 61.9만 |
|---|
| 2025.11.17 | ₩5,272 | ₩5,522 | ₩5,259 | ₩5,339 | +1.27% | 87만 |
|---|
| 2025.11.14 | ₩5,165 | ₩5,359 | ₩5,079 | ₩5,272 | +2.07% | 104.1만 |
|---|
| 2025.11.13 | ₩5,673 | ₩5,793 | ₩5,346 | ₩5,392 | -4.94% | 84.7만 |
|---|
| 2025.11.12 | ₩5,472 | ₩5,673 | ₩5,459 | ₩5,673 | +3.66% | 60.1만 |
|---|
| 2025.11.11 | ₩5,512 | ₩5,579 | ₩5,366 | ₩5,432 | -1.45% | 34.9만 |
|---|
| 2025.11.10 | ₩5,459 | ₩5,552 | ₩5,408 | ₩5,486 | +0.49% | 36.5만 |
|---|
| 2025.11.07 | ₩5,205 | ₩5,272 | ₩5,179 | ₩5,272 | +1.28% | 26.4만 |
|---|
| 2025.11.06 | ₩5,312 | ₩5,326 | ₩5,165 | ₩5,192 | -2.26% | 27.5만 |
|---|
| 2025.11.05 | ₩5,285 | ₩5,332 | ₩5,185 | ₩5,219 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩5,472 | ₩5,472 | ₩5,179 | ₩5,192 | -5.12% | 61.3만 |
|---|
| 2025.11.03 | ₩5,726 | ₩5,726 | ₩5,392 | ₩5,539 | -3.26% | 46.1만 |
|---|
| 2025.10.31 | ₩5,766 | ₩5,819 | ₩5,673 | ₩5,699 | -1.16% | 29.8만 |
|---|
| 2025.10.30 | ₩5,539 | ₩5,779 | ₩5,459 | ₩5,766 | +4.10% | 63.9만 |
|---|
| 2025.10.29 | ₩5,539 | ₩5,673 | ₩5,479 | ₩5,526 | -0.24% | 36.6만 |
|---|
| 2025.10.28 | ₩5,406 | ₩5,619 | ₩5,406 | ₩5,566 | +2.96% | 52.5만 |
|---|
| 2025.10.27 | ₩5,479 | ₩5,526 | ₩5,212 | ₩5,499 | +0.37% | 92.7만 |
|---|
| 2025.10.24 | ₩5,406 | ₩5,512 | ₩5,352 | ₩5,446 | +0.74% | 26.5만 |
|---|
| 2025.10.23 | ₩5,606 | ₩5,612 | ₩5,462 | ₩5,499 | -1.90% | 23만 |
|---|
| 2025.10.22 | ₩5,459 | ₩5,552 | ₩5,432 | ₩5,539 | +1.47% | 51.3만 |
|---|
| 2025.10.21 | ₩5,819 | ₩5,819 | ₩5,432 | ₩5,499 | -5.50% | 67만 |
|---|
| 2025.10.20 | ₩5,846 | ₩6,120 | ₩5,779 | ₩6,073 | +3.88% | 56.9만 |
|---|
| 2025.10.17 | ₩6,140 | ₩6,180 | ₩5,679 | ₩5,766 | -6.09% | 88.5만 |
|---|
| 2025.10.16 | ₩6,260 | ₩6,353 | ₩6,106 | ₩6,140 | -1.92% | 72.2만 |
|---|
| 2025.10.15 | ₩5,940 | ₩6,300 | ₩5,940 | ₩6,246 | +5.17% | 75.9만 |
|---|
| 2025.10.14 | ₩6,006 | ₩6,126 | ₩5,819 | ₩5,913 | -1.56% | 73.7만 |
|---|
| 2025.10.13 | ₩5,966 | ₩6,113 | ₩5,922 | ₩6,086 | +2.01% | 74.6만 |
|---|
| 2025.10.10 | ₩5,940 | ₩5,986 | ₩5,739 | ₩5,833 | -1.80% | 47만 |
|---|