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 | ₩6,854 | ₩6,956 | ₩6,801 | ₩6,841 | -0.19% | 45만 |
| 2026.10.08 | ₩6,694 | ₩6,874 | ₩6,627 | ₩6,788 | +1.40% | 47.8만 |
| 2026.10.07 | ₩6,667 | ₩6,734 | ₩6,520 | ₩6,694 | +0.40% | 70.7만 |
| 2026.10.06 | ₩6,748 | ₩7,008 | ₩6,694 | ₩6,854 | +1.58% | 50.2만 |
| 2026.10.05 | ₩6,654 | ₩6,788 | ₩6,587 | ₩6,721 | +1.00% | 36만 |
| 2026.10.02 | ₩6,828 | ₩6,841 | ₩6,654 | ₩6,721 | -1.57% | 43.5만 |
| 2026.10.01 | ₩6,721 | ₩6,788 | ₩6,647 | ₩6,694 | -0.40% | 36.1만 |
| 2026.09.30 | ₩6,814 | ₩6,868 | ₩6,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,707 |
| -1.57% |
| 63.2만 |
| 2026.09.29 | ₩6,868 | ₩6,868 | ₩6,627 | ₩6,768 | -1.46% | 72.4만 |
|---|
| 2026.09.28 | ₩6,935 | ₩7,068 | ₩6,788 | ₩6,828 | -1.54% | 46.7만 |
|---|
| 2026.09.25 | ₩7,215 | ₩7,322 | ₩7,135 | ₩7,269 | +0.74% | 31.5만 |
|---|
| 2026.09.24 | ₩7,375 | ₩7,429 | ₩7,108 | ₩7,215 | -2.17% | 40만 |
|---|
| 2026.09.23 | ₩7,536 | ₩7,549 | ₩7,202 | ₩7,442 | -1.24% | 28.4만 |
|---|
| 2026.09.22 | ₩7,522 | ₩7,763 | ₩7,496 | ₩7,696 | +2.31% | 39.4만 |
|---|
| 2026.09.21 | ₩7,683 | ₩7,683 | ₩7,362 | ₩7,482 | -2.61% | 34.8만 |
|---|
| 2026.09.18 | ₩7,696 | ₩7,750 | ₩7,509 | ₩7,643 | -0.69% | 93.2만 |
|---|
| 2026.09.17 | ₩7,509 | ₩7,710 | ₩7,469 | ₩7,669 | +2.14% | 32.3만 |
|---|
| 2026.09.16 | ₩7,576 | ₩7,576 | ₩7,202 | ₩7,362 | -2.82% | 35만 |
|---|
| 2026.09.15 | ₩7,576 | ₩7,611 | ₩7,188 | ₩7,442 | -1.76% | 39.5만 |
|---|
| 2026.09.14 | ₩7,616 | ₩7,736 | ₩7,402 | ₩7,549 | -0.88% | 45.9만 |
|---|
| 2026.09.11 | ₩7,790 | ₩7,857 | ₩7,689 | ₩7,736 | -0.69% | 36.2만 |
|---|
| 2026.09.10 | ₩7,750 | ₩7,750 | ₩7,576 | ₩7,669 | -1.03% | 38만 |
|---|
| 2026.09.09 | ₩7,736 | ₩7,897 | ₩7,696 | ₩7,790 | +0.69% | 40.1만 |
|---|
| 2026.09.08 | ₩7,656 | ₩7,756 | ₩7,596 | ₩7,656 | 0.00% | 38.3만 |
|---|
| 2026.09.04 | ₩7,576 | ₩7,776 | ₩7,549 | ₩7,696 | +1.59% | 29.2만 |
|---|
| 2026.09.03 | ₩7,616 | ₩7,810 | ₩7,522 | ₩7,763 | +1.93% | 35만 |
|---|
| 2026.09.02 | ₩7,162 | ₩7,462 | ₩7,162 | ₩7,442 | +3.92% | 42.3만 |
|---|
| 2026.09.01 | ₩7,108 | ₩7,362 | ₩7,082 | ₩7,162 | +0.75% | 39.8만 |
|---|
| 2026.08.31 | ₩7,547 | ₩7,547 | ₩7,229 | ₩7,342 | -2.71% | 32.1만 |
|---|
| 2026.08.28 | ₩7,776 | ₩7,830 | ₩7,402 | ₩7,442 | -4.30% | 39.5만 |
|---|
| 2026.08.27 | ₩7,656 | ₩7,710 | ₩7,563 | ₩7,696 | +0.52% | 37.2만 |
|---|
| 2026.08.26 | ₩7,643 | ₩8,017 | ₩7,589 | ₩7,643 | 0.00% | 51.6만 |
|---|
| 2026.08.25 | ₩7,669 | ₩7,937 | ₩7,616 | ₩7,736 | +0.87% | 38.1만 |
|---|
| 2026.08.24 | ₩7,803 | ₩7,910 | ₩7,645 | ₩7,803 | 0.00% | 59.2만 |
|---|
| 2026.08.21 | ₩7,549 | ₩7,750 | ₩7,429 | ₩7,696 | +1.95% | 55.9만 |
|---|
| 2026.08.20 | ₩7,175 | ₩7,576 | ₩7,155 | ₩7,402 | +3.17% | 51.4만 |
|---|
| 2026.08.19 | ₩7,028 | ₩7,309 | ₩7,001 | ₩7,215 | +2.66% | 50.8만 |
|---|
| 2026.08.18 | ₩7,015 | ₩7,041 | ₩6,814 | ₩6,841 | -2.48% | 28.9만 |
|---|
| 2026.08.17 | ₩7,028 | ₩7,202 | ₩6,707 | ₩7,108 | +1.14% | 76.4만 |
|---|
| 2026.08.14 | ₩7,255 | ₩7,375 | ₩6,935 | ₩6,961 | -4.05% | 57.4만 |
|---|
| 2026.08.13 | ₩6,948 | ₩7,188 | ₩6,748 | ₩7,148 | +2.88% | 53.9만 |
|---|
| 2026.08.12 | ₩6,975 | ₩7,028 | ₩6,854 | ₩6,894 | -1.15% | 66.4만 |
|---|
| 2026.08.11 | ₩6,788 | ₩6,948 | ₩6,761 | ₩6,935 | +2.17% | 44.2만 |
|---|
| 2026.08.10 | ₩6,681 | ₩6,874 | ₩6,641 | ₩6,868 | +2.80% | 58.7만 |
|---|
| 2026.08.07 | ₩6,801 | ₩6,981 | ₩6,681 | ₩6,734 | -0.98% | 63만 |
|---|
| 2026.08.06 | ₩6,547 | ₩6,667 | ₩6,507 | ₩6,641 | +1.43% | 42.9만 |
|---|
| 2026.08.05 | ₩6,347 | ₩6,614 | ₩6,320 | ₩6,587 | +3.79% | 64.5만 |
|---|
| 2026.08.04 | ₩6,013 | ₩6,213 | ₩6,013 | ₩6,106 | +1.56% | 34.6만 |
|---|
| 2026.08.03 | ₩5,922 | ₩5,973 | ₩5,732 | ₩5,946 | +0.41% | 32.6만 |
|---|
| 2026.07.31 | ₩5,745 | ₩5,840 | ₩5,592 | ₩5,812 | +1.16% | 38만 |
|---|
| 2026.07.30 | ₩5,679 | ₩5,892 | ₩5,679 | ₩5,879 | +3.53% | 23.8만 |
|---|
| 2026.07.29 | ₩5,679 | ₩5,759 | ₩5,532 | ₩5,652 | -0.47% | 30.7만 |
|---|
| 2026.07.28 | ₩5,745 | ₩5,779 | ₩5,545 | ₩5,692 | -0.93% | 36.1만 |
|---|
| 2026.07.27 | ₩5,839 | ₩5,946 | ₩5,668 | ₩5,732 | -1.83% | 39.3만 |
|---|
| 2026.07.24 | ₩5,785 | ₩5,899 | ₩5,752 | ₩5,839 | +0.92% | 26.2만 |
|---|
| 2026.07.23 | ₩5,772 | ₩5,892 | ₩5,639 | ₩5,772 | 0.00% | 27.1만 |
|---|
| 2026.07.22 | ₩5,812 | ₩6,038 | ₩5,812 | ₩5,906 | +1.61% | 30.3만 |
|---|
| 2026.07.21 | ₩5,705 | ₩5,799 | ₩5,625 | ₩5,692 | -0.23% | 52.7만 |
|---|
| 2026.07.20 | ₩5,580 | ₩5,705 | ₩5,492 | ₩5,572 | -0.14% | 47만 |
|---|
| 2026.07.17 | ₩5,612 | ₩5,806 | ₩5,518 | ₩5,532 | -1.43% | 65.9만 |
|---|
| 2026.07.16 | ₩5,745 | ₩5,798 | ₩5,652 | ₩5,719 | -0.47% | 59만 |
|---|
| 2026.07.15 | ₩5,946 | ₩6,053 | ₩5,799 | ₩5,826 | -2.02% | 35.7만 |
|---|
| 2026.07.14 | ₩6,173 | ₩6,200 | ₩5,946 | ₩5,953 | -3.57% | 38.8만 |
|---|
| 2026.07.13 | ₩6,200 | ₩6,213 | ₩5,912 | ₩5,986 | -3.45% | 33.1만 |
|---|
| 2026.07.10 | ₩6,079 | ₩6,186 | ₩6,013 | ₩6,093 | +0.22% | 22.6만 |
|---|
| 2026.07.09 | ₩6,013 | ₩6,146 | ₩5,973 | ₩6,079 | +1.11% | 27.4만 |
|---|
| 2026.07.08 | ₩5,906 | ₩6,066 | ₩5,852 | ₩5,932 | +0.45% | 42.8만 |
|---|
| 2026.07.07 | ₩6,120 | ₩6,126 | ₩5,859 | ₩5,999 | -1.97% | 54.7만 |
|---|
| 2026.07.06 | ₩6,614 | ₩6,627 | ₩6,093 | ₩6,106 | -7.68% | 50.2만 |
|---|
| 2026.07.02 | ₩6,534 | ₩6,694 | ₩6,400 | ₩6,507 | -0.41% | 65.7만 |
|---|
| 2026.07.01 | ₩6,320 | ₩6,547 | ₩6,307 | ₩6,320 | 0.00% | 39.6만 |
|---|
| 2026.06.30 | ₩6,427 | ₩6,480 | ₩6,186 | ₩6,320 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩6,627 | ₩6,627 | ₩6,266 | ₩6,373 | -3.83% | 55.1만 |
|---|
| 2026.06.26 | ₩6,467 | ₩6,667 | ₩6,413 | ₩6,574 | +1.65% | 185.1만 |
|---|
| 2026.06.25 | ₩6,507 | ₩6,507 | ₩6,240 | ₩6,413 | -1.44% | 62.6만 |
|---|
| 2026.06.24 | ₩6,614 | ₩6,694 | ₩6,240 | ₩6,347 | -4.04% | 116.1만 |
|---|
| 2026.06.23 | ₩6,667 | ₩6,794 | ₩6,614 | ₩6,748 | +1.20% | 38.9만 |
|---|
| 2026.06.22 | ₩6,707 | ₩6,988 | ₩6,654 | ₩6,854 | +2.19% | 91.8만 |
|---|
| 2026.06.18 | ₩7,202 | ₩7,269 | ₩6,694 | ₩6,788 | -5.75% | 54.5만 |
|---|
| 2026.06.17 | ₩7,322 | ₩7,543 | ₩7,135 | ₩7,162 | -2.19% | 42.7만 |
|---|
| 2026.06.16 | ₩7,188 | ₩7,375 | ₩7,095 | ₩7,309 | +1.67% | 36.1만 |
|---|
| 2026.06.15 | ₩7,249 | ₩7,643 | ₩7,088 | ₩7,135 | -1.57% | 59.6만 |
|---|
| 2026.06.12 | ₩6,748 | ₩6,995 | ₩6,748 | ₩6,921 | +2.57% | 45.6만 |
|---|
| 2026.06.11 | ₩6,293 | ₩6,745 | ₩6,293 | ₩6,694 | +6.37% | 57.5만 |
|---|
| 2026.06.10 | ₩6,347 | ₩6,480 | ₩6,226 | ₩6,253 | -1.47% | 62.5만 |
|---|
| 2026.06.09 | ₩6,814 | ₩7,008 | ₩6,440 | ₩6,480 | -4.90% | 44.6만 |
|---|
| 2026.06.08 | ₩6,734 | ₩6,881 | ₩6,694 | ₩6,814 | +1.19% | 40.8만 |
|---|
| 2026.06.05 | ₩7,509 | ₩7,543 | ₩6,721 | ₩6,734 | -10.32% | 44.3만 |
|---|
| 2026.06.04 | ₩7,563 | ₩7,763 | ₩7,563 | ₩7,669 | +1.41% | 25.1만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,616 | ₩7,335 | ₩7,456 | -2.11% | 44.5만 |
|---|
| 2026.06.02 | ₩7,563 | ₩7,719 | ₩7,416 | ₩7,629 | +0.88% | 36.2만 |
|---|
| 2026.06.01 | ₩7,776 | ₩7,843 | ₩7,516 | ₩7,536 | -3.09% | 42.5만 |
|---|
| 2026.05.29 | ₩7,763 | ₩8,017 | ₩7,703 | ₩7,803 | +0.52% | 36.2만 |
|---|
| 2026.05.28 | ₩7,816 | ₩7,917 | ₩7,656 | ₩7,776 | -0.51% | 61.6만 |
|---|
| 2026.05.27 | ₩8,257 | ₩8,304 | ₩7,870 | ₩7,910 | -4.21% | 31.4만 |
|---|
| 2026.05.26 | ₩8,017 | ₩8,338 | ₩8,003 | ₩8,338 | +4.00% | 50.3만 |
|---|
| 2026.05.22 | ₩8,057 | ₩8,124 | ₩7,930 | ₩7,937 | -1.49% | 41.8만 |
|---|
| 2026.05.21 | ₩8,030 | ₩8,217 | ₩7,843 | ₩8,057 | +0.33% | 36.5만 |
|---|
| 2026.05.20 | ₩8,003 | ₩8,137 | ₩7,823 | ₩8,084 | +1.00% | 49.9만 |
|---|
| 2026.05.19 | ₩8,137 | ₩8,150 | ₩7,870 | ₩7,977 | -1.97% | 43.6만 |
|---|
| 2026.05.18 | ₩8,431 | ₩8,685 | ₩8,224 | ₩8,297 | -1.58% | 71.1만 |
|---|
| 2026.05.15 | ₩8,164 | ₩8,324 | ₩7,883 | ₩8,297 | +1.64% | 60.7만 |
|---|
| 2026.05.14 | ₩8,618 | ₩8,952 | ₩8,404 | ₩8,444 | -2.02% | 80.3만 |
|---|
| 2026.05.13 | ₩8,137 | ₩8,458 | ₩8,003 | ₩8,391 | +3.12% | 47.8만 |
|---|
| 2026.05.12 | ₩7,937 | ₩8,338 | ₩7,823 | ₩8,257 | +4.04% | 51.6만 |
|---|
| 2026.05.11 | ₩7,990 | ₩8,231 | ₩7,783 | ₩8,030 | +0.50% | 27.7만 |
|---|
| 2026.05.08 | ₩7,796 | ₩8,003 | ₩7,770 | ₩7,950 | +1.97% | 13.8만 |
|---|
| 2026.05.07 | ₩7,977 | ₩8,324 | ₩7,676 | ₩7,783 | -2.43% | 42.7만 |
|---|
| 2026.05.06 | ₩7,309 | ₩7,790 | ₩7,282 | ₩7,790 | +6.58% | 34.5만 |
|---|
| 2026.05.05 | ₩7,162 | ₩7,246 | ₩7,095 | ₩7,135 | -0.37% | 21.1만 |
|---|
| 2026.05.04 | ₩7,095 | ₩7,162 | ₩7,015 | ₩7,095 | 0.00% | 29.6만 |
|---|
| 2026.05.01 | ₩6,948 | ₩7,162 | ₩6,841 | ₩7,135 | +2.69% | 26.3만 |
|---|
| 2026.04.30 | ₩6,948 | ₩7,015 | ₩6,808 | ₩6,868 | -1.15% | 66.2만 |
|---|
| 2026.04.29 | ₩7,015 | ₩7,134 | ₩6,921 | ₩6,935 | -1.14% | 22.2만 |
|---|
| 2026.04.28 | ₩7,229 | ₩7,249 | ₩6,988 | ₩7,135 | -1.29% | 25.3만 |
|---|
| 2026.04.27 | ₩7,215 | ₩7,309 | ₩7,126 | ₩7,295 | +1.11% | 19.2만 |
|---|
| 2026.04.24 | ₩7,162 | ₩7,322 | ₩6,988 | ₩7,229 | +0.93% | 21.4만 |
|---|
| 2026.04.23 | ₩7,362 | ₩7,377 | ₩6,963 | ₩7,108 | -3.45% | 23.8만 |
|---|
| 2026.04.22 | ₩7,389 | ₩7,589 | ₩7,362 | ₩7,389 | 0.00% | 24.3만 |
|---|
| 2026.04.21 | ₩7,496 | ₩7,496 | ₩7,269 | ₩7,322 | -2.32% | 47.3만 |
|---|
| 2026.04.20 | ₩7,549 | ₩7,603 | ₩7,389 | ₩7,563 | +0.18% | 32.1만 |
|---|
| 2026.04.17 | ₩7,616 | ₩7,763 | ₩7,416 | ₩7,549 | -0.88% | 33.8만 |
|---|
| 2026.04.16 | ₩7,603 | ₩7,643 | ₩7,402 | ₩7,416 | -2.46% | 23.7만 |
|---|
| 2026.04.15 | ₩7,549 | ₩7,629 | ₩7,349 | ₩7,589 | +0.53% | 38만 |
|---|
| 2026.04.14 | ₩7,816 | ₩7,816 | ₩7,522 | ₩7,549 | -3.42% | 27.7만 |
|---|
| 2026.04.13 | ₩7,496 | ₩7,710 | ₩7,442 | ₩7,629 | +1.78% | 32.7만 |
|---|
| 2026.04.10 | ₩7,456 | ₩7,589 | ₩7,416 | ₩7,536 | +1.08% | 24.3만 |
|---|
| 2026.04.09 | ₩7,416 | ₩7,576 | ₩7,402 | ₩7,456 | +0.54% | 23.2만 |
|---|
| 2026.04.08 | ₩7,416 | ₩7,549 | ₩7,202 | ₩7,402 | -0.18% | 53.7만 |
|---|
| 2026.04.07 | ₩7,001 | ₩7,095 | ₩6,841 | ₩7,055 | +0.76% | 35만 |
|---|
| 2026.04.06 | ₩7,015 | ₩7,202 | ₩6,988 | ₩7,015 | 0.00% | 38.8만 |
|---|
| 2026.04.02 | ₩6,734 | ₩7,115 | ₩6,707 | ₩7,028 | +4.37% | 34.2만 |
|---|
| 2026.04.01 | ₩7,202 | ₩7,229 | ₩6,935 | ₩7,108 | -1.30% | 59.3만 |
|---|
| 2026.03.31 | ₩6,667 | ₩7,126 | ₩6,589 | ₩7,001 | +5.01% | 107.2만 |
|---|
| 2026.03.30 | ₩6,574 | ₩6,587 | ₩6,307 | ₩6,400 | -2.64% | 34만 |
|---|
| 2026.03.27 | ₩6,213 | ₩6,494 | ₩6,200 | ₩6,467 | +4.09% | 46.7만 |
|---|
| 2026.03.26 | ₩6,400 | ₩6,574 | ₩6,200 | ₩6,226 | -2.71% | 50.8만 |
|---|
| 2026.03.25 | ₩6,681 | ₩6,802 | ₩6,427 | ₩6,480 | -3.00% | 38.7만 |
|---|
| 2026.03.24 | ₩6,507 | ₩6,546 | ₩6,347 | ₩6,440 | -1.03% | 38.8만 |
|---|
| 2026.03.23 | ₩6,467 | ₩6,701 | ₩6,415 | ₩6,560 | +1.45% | 83.4만 |
|---|
| 2026.03.20 | ₩6,614 | ₩6,667 | ₩6,287 | ₩6,520 | -1.41% | 207.2만 |
|---|
| 2026.03.19 | ₩6,834 | ₩6,935 | ₩6,387 | ₩6,627 | -3.03% | 162.1만 |
|---|
| 2026.03.18 | ₩7,656 | ₩7,857 | ₩7,162 | ₩7,242 | -5.41% | 80.9만 |
|---|
| 2026.03.17 | ₩7,683 | ₩7,990 | ₩7,669 | ₩7,937 | +3.30% | 55.5만 |
|---|
| 2026.03.16 | ₩7,522 | ₩8,017 | ₩7,522 | ₩7,750 | +3.02% | 86.1만 |
|---|
| 2026.03.13 | ₩7,776 | ₩7,870 | ₩7,148 | ₩7,456 | -4.12% | 88.9만 |
|---|
| 2026.03.12 | ₩8,057 | ₩8,084 | ₩7,589 | ₩7,977 | -1.00% | 42.8만 |
|---|
| 2026.03.11 | ₩8,177 | ₩8,192 | ₩7,763 | ₩8,124 | -0.65% | 43.8만 |
|---|
| 2026.03.10 | ₩8,044 | ₩8,324 | ₩8,044 | ₩8,204 | +1.99% | 38.9만 |
|---|
| 2026.03.09 | ₩8,044 | ₩8,097 | ₩7,496 | ₩8,030 | -0.17% | 48.5만 |
|---|
| 2026.03.06 | ₩7,897 | ₩8,244 | ₩7,883 | ₩8,217 | +4.06% | 57.3만 |
|---|
| 2026.03.05 | ₩8,338 | ₩8,438 | ₩7,750 | ₩8,057 | -3.37% | 78.4만 |
|---|
| 2026.03.04 | ₩8,177 | ₩8,364 | ₩8,003 | ₩8,311 | +1.63% | 34.6만 |
|---|
| 2026.03.03 | ₩8,033 | ₩8,324 | ₩7,649 | ₩8,044 | +0.13% | 45.7만 |
|---|
| 2026.03.02 | ₩8,685 | ₩8,805 | ₩8,217 | ₩8,511 | -2.00% | 60.7만 |
|---|
| 2026.02.27 | ₩8,164 | ₩8,605 | ₩8,110 | ₩8,591 | +5.24% | 73.1만 |
|---|
| 2026.02.26 | ₩7,696 | ₩8,244 | ₩7,656 | ₩8,191 | +6.42% | 42.1만 |
|---|
| 2026.02.25 | ₩7,683 | ₩7,937 | ₩7,549 | ₩7,763 | +1.04% | 44.9만 |
|---|
| 2026.02.24 | ₩7,282 | ₩7,669 | ₩7,202 | ₩7,629 | +4.77% | 43만 |
|---|
| 2026.02.23 | ₩7,416 | ₩7,603 | ₩7,362 | ₩7,389 | -0.36% | 35.7만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,563 | ₩7,275 | ₩7,416 | 0.00% | 44.7만 |
|---|
| 2026.02.19 | ₩6,894 | ₩7,544 | ₩6,881 | ₩7,429 | +7.75% | 91.6만 |
|---|
| 2026.02.18 | ₩6,921 | ₩7,041 | ₩6,888 | ₩7,015 | +1.35% | 49.8만 |
|---|
| 2026.02.17 | ₩6,988 | ₩6,988 | ₩6,574 | ₩6,868 | -1.72% | 49.3만 |
|---|
| 2026.02.13 | ₩6,948 | ₩7,202 | ₩6,868 | ₩7,095 | +2.12% | 68.7만 |
|---|
| 2026.02.12 | ₩7,442 | ₩7,442 | ₩6,794 | ₩6,814 | -8.44% | 76.6만 |
|---|
| 2026.02.11 | ₩7,322 | ₩7,516 | ₩6,975 | ₩7,456 | +1.82% | 113.4만 |
|---|
| 2026.02.10 | ₩6,948 | ₩7,095 | ₩6,908 | ₩7,068 | +1.73% | 50.5만 |
|---|
| 2026.02.09 | ₩7,068 | ₩7,166 | ₩6,881 | ₩7,068 | 0.00% | 71.5만 |
|---|
| 2026.02.06 | ₩6,748 | ₩7,028 | ₩6,547 | ₩6,921 | +2.57% | 82.9만 |
|---|
| 2026.02.05 | ₩6,828 | ₩6,868 | ₩6,373 | ₩6,400 | -6.26% | 72.6만 |
|---|
| 2026.02.04 | ₩7,576 | ₩7,576 | ₩6,681 | ₩6,988 | -7.76% | 96.4만 |
|---|
| 2026.02.03 | ₩7,375 | ₩7,616 | ₩7,162 | ₩7,389 | +0.18% | 124만 |
|---|
| 2026.02.02 | ₩6,948 | ₩7,509 | ₩6,915 | ₩7,028 | +1.15% | 153.5만 |
|---|
| 2026.01.30 | ₩6,948 | ₩7,255 | ₩6,821 | ₩7,041 | +1.35% | 100만 |
|---|
| 2026.01.29 | ₩7,750 | ₩7,750 | ₩7,108 | ₩7,362 | -5.00% | 64.1만 |
|---|
| 2026.01.28 | ₩7,536 | ₩7,857 | ₩7,409 | ₩7,656 | +1.60% | 147만 |
|---|
| 2026.01.27 | ₩7,295 | ₩7,509 | ₩7,122 | ₩7,456 | +2.20% | 50.4만 |
|---|
| 2026.01.26 | ₩7,683 | ₩7,776 | ₩7,229 | ₩7,309 | -4.87% | 102.4만 |
|---|
| 2026.01.23 | ₩6,894 | ₩7,469 | ₩6,881 | ₩7,402 | +7.36% | 85.4만 |
|---|
| 2026.01.22 | ₩6,667 | ₩6,915 | ₩6,667 | ₩6,841 | +2.61% | 70.3만 |
|---|
| 2026.01.21 | ₩6,841 | ₩6,841 | ₩6,554 | ₩6,667 | -2.54% | 57.3만 |
|---|
| 2026.01.20 | ₩6,761 | ₩7,055 | ₩6,661 | ₩6,707 | -0.79% | 79.9만 |
|---|
| 2026.01.16 | ₩6,614 | ₩6,681 | ₩6,325 | ₩6,641 | +0.40% | 54.4만 |
|---|
| 2026.01.15 | ₩6,654 | ₩6,721 | ₩6,520 | ₩6,614 | -0.60% | 37.7만 |
|---|
| 2026.01.14 | ₩6,627 | ₩6,788 | ₩6,520 | ₩6,748 | +1.81% | 61.7만 |
|---|
| 2026.01.13 | ₩6,681 | ₩6,681 | ₩6,454 | ₩6,534 | -2.20% | 63.5만 |
|---|
| 2026.01.12 | ₩6,494 | ₩6,681 | ₩6,447 | ₩6,607 | +1.75% | 71.2만 |
|---|
| 2026.01.09 | ₩6,213 | ₩6,367 | ₩6,197 | ₩6,307 | +1.51% | 38.6만 |
|---|
| 2026.01.08 | ₩6,093 | ₩6,173 | ₩6,019 | ₩6,146 | +0.88% | 36.7만 |
|---|
| 2026.01.07 | ₩6,186 | ₩6,347 | ₩5,932 | ₩6,213 | +0.43% | 63.8만 |
|---|
| 2026.01.06 | ₩6,200 | ₩6,373 | ₩6,073 | ₩6,347 | +2.37% | 93만 |
|---|
| 2026.01.05 | ₩6,226 | ₩6,560 | ₩6,126 | ₩6,146 | -1.29% | 67만 |
|---|
| 2026.01.02 | ₩6,413 | ₩6,413 | ₩6,026 | ₩6,253 | -2.50% | 67.6만 |
|---|
| 2025.12.31 | ₩6,400 | ₩6,507 | ₩6,300 | ₩6,333 | -1.04% | 33.1만 |
|---|
| 2025.12.30 | ₩6,574 | ₩6,587 | ₩6,360 | ₩6,440 | -2.03% | 43.8만 |
|---|
| 2025.12.29 | ₩6,627 | ₩6,667 | ₩6,387 | ₩6,480 | -2.22% | 63.7만 |
|---|
| 2025.12.26 | ₩6,854 | ₩6,937 | ₩6,674 | ₩6,801 | -0.78% | 37.6만 |
|---|
| 2025.12.24 | ₩6,975 | ₩6,975 | ₩6,774 | ₩6,801 | -2.49% | 40.5만 |
|---|
| 2025.12.23 | ₩7,122 | ₩7,122 | ₩6,921 | ₩7,028 | -1.31% | 33.8만 |
|---|
| 2025.12.22 | ₩7,015 | ₩7,242 | ₩6,975 | ₩7,082 | +0.95% | 94.7만 |
|---|
| 2025.12.19 | ₩6,748 | ₩7,001 | ₩6,701 | ₩6,921 | +2.57% | 263.5만 |
|---|
| 2025.12.18 | ₩6,627 | ₩6,814 | ₩6,554 | ₩6,734 | +1.61% | 44.7만 |
|---|
| 2025.12.17 | ₩6,828 | ₩6,841 | ₩6,567 | ₩6,627 | -2.94% | 64.6만 |
|---|
| 2025.12.16 | ₩7,135 | ₩7,202 | ₩6,714 | ₩6,734 | -5.62% | 86.2만 |
|---|
| 2025.12.15 | ₩7,148 | ₩7,182 | ₩6,935 | ₩7,122 | -0.37% | 44.4만 |
|---|
| 2025.12.12 | ₩7,229 | ₩7,242 | ₩6,881 | ₩7,028 | -2.77% | 43.9만 |
|---|
| 2025.12.11 | ₩7,188 | ₩7,322 | ₩7,028 | ₩7,041 | -2.04% | 61만 |
|---|
| 2025.12.10 | ₩7,068 | ₩7,202 | ₩6,881 | ₩7,188 | +1.70% | 59.7만 |
|---|
| 2025.12.09 | ₩7,135 | ₩7,309 | ₩6,921 | ₩7,055 | -1.12% | 68.6만 |
|---|
| 2025.12.08 | ₩7,229 | ₩7,396 | ₩6,854 | ₩7,082 | -2.03% | 201.6만 |
|---|
| 2025.12.05 | ₩7,041 | ₩7,309 | ₩6,915 | ₩7,255 | +3.04% | 74만 |
|---|
| 2025.12.04 | ₩6,948 | ₩7,041 | ₩6,781 | ₩6,975 | +0.38% | 51.6만 |
|---|
| 2025.12.03 | ₩6,507 | ₩6,868 | ₩6,507 | ₩6,841 | +5.13% | 60.3만 |
|---|
| 2025.12.02 | ₩6,280 | ₩6,507 | ₩6,193 | ₩6,494 | +3.40% | 52.3만 |
|---|
| 2025.12.01 | ₩6,400 | ₩6,434 | ₩6,246 | ₩6,347 | -0.84% | 41만 |
|---|
| 2025.11.28 | ₩6,213 | ₩6,467 | ₩6,173 | ₩6,400 | +3.01% | 76.4만 |
|---|
| 2025.11.26 | ₩5,919 | ₩6,220 | ₩5,871 | ₩6,173 | +4.29% | 67.3만 |
|---|
| 2025.11.25 | ₩5,745 | ₩5,879 | ₩5,652 | ₩5,852 | +1.86% | 45.7만 |
|---|
| 2025.11.24 | ₩5,492 | ₩5,806 | ₩5,492 | ₩5,772 | +5.11% | 39.2만 |
|---|
| 2025.11.21 | ₩5,385 | ₩5,538 | ₩5,331 | ₩5,425 | +0.74% | 44.2만 |
|---|
| 2025.11.20 | ₩5,639 | ₩5,739 | ₩5,405 | ₩5,411 | -4.03% | 39만 |
|---|
| 2025.11.19 | ₩5,532 | ₩5,826 | ₩5,525 | ₩5,639 | +1.93% | 68.2만 |
|---|
| 2025.11.18 | ₩5,451 | ₩5,505 | ₩5,298 | ₩5,505 | +0.98% | 61.9만 |
|---|
| 2025.11.17 | ₩5,278 | ₩5,528 | ₩5,264 | ₩5,345 | +1.27% | 87만 |
|---|
| 2025.11.14 | ₩5,171 | ₩5,365 | ₩5,084 | ₩5,278 | +2.07% | 104.1만 |
|---|
| 2025.11.13 | ₩5,679 | ₩5,799 | ₩5,351 | ₩5,398 | -4.94% | 84.7만 |
|---|
| 2025.11.12 | ₩5,478 | ₩5,679 | ₩5,465 | ₩5,679 | +3.66% | 60.1만 |
|---|
| 2025.11.11 | ₩5,518 | ₩5,585 | ₩5,371 | ₩5,438 | -1.45% | 34.9만 |
|---|
| 2025.11.10 | ₩5,465 | ₩5,558 | ₩5,414 | ₩5,492 | +0.49% | 36.5만 |
|---|
| 2025.11.07 | ₩5,211 | ₩5,278 | ₩5,184 | ₩5,278 | +1.28% | 26.4만 |
|---|
| 2025.11.06 | ₩5,318 | ₩5,331 | ₩5,171 | ₩5,198 | -2.26% | 27.5만 |
|---|
| 2025.11.05 | ₩5,291 | ₩5,338 | ₩5,191 | ₩5,224 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩5,478 | ₩5,478 | ₩5,184 | ₩5,198 | -5.12% | 61.3만 |
|---|
| 2025.11.03 | ₩5,732 | ₩5,732 | ₩5,398 | ₩5,545 | -3.26% | 46.1만 |
|---|
| 2025.10.31 | ₩5,772 | ₩5,826 | ₩5,679 | ₩5,705 | -1.16% | 29.8만 |
|---|
| 2025.10.30 | ₩5,545 | ₩5,785 | ₩5,465 | ₩5,772 | +4.10% | 63.9만 |
|---|
| 2025.10.29 | ₩5,545 | ₩5,679 | ₩5,485 | ₩5,532 | -0.24% | 36.6만 |
|---|
| 2025.10.28 | ₩5,411 | ₩5,625 | ₩5,411 | ₩5,572 | +2.96% | 52.5만 |
|---|
| 2025.10.27 | ₩5,485 | ₩5,532 | ₩5,218 | ₩5,505 | +0.37% | 92.7만 |
|---|
| 2025.10.24 | ₩5,411 | ₩5,518 | ₩5,358 | ₩5,451 | +0.74% | 26.5만 |
|---|
| 2025.10.23 | ₩5,612 | ₩5,618 | ₩5,467 | ₩5,505 | -1.90% | 23만 |
|---|
| 2025.10.22 | ₩5,465 | ₩5,558 | ₩5,438 | ₩5,545 | +1.47% | 51.3만 |
|---|
| 2025.10.21 | ₩5,826 | ₩5,826 | ₩5,438 | ₩5,505 | -5.50% | 67만 |
|---|
| 2025.10.20 | ₩5,852 | ₩6,126 | ₩5,785 | ₩6,079 | +3.88% | 56.9만 |
|---|
| 2025.10.17 | ₩6,146 | ₩6,186 | ₩5,685 | ₩5,772 | -6.09% | 88.5만 |
|---|
| 2025.10.16 | ₩6,266 | ₩6,360 | ₩6,113 | ₩6,146 | -1.92% | 72.2만 |
|---|
| 2025.10.15 | ₩5,946 | ₩6,307 | ₩5,946 | ₩6,253 | +5.17% | 75.9만 |
|---|
| 2025.10.14 | ₩6,013 | ₩6,133 | ₩5,826 | ₩5,919 | -1.56% | 73.7만 |
|---|
| 2025.10.13 | ₩5,973 | ₩6,120 | ₩5,928 | ₩6,093 | +2.01% | 74.6만 |
|---|
| 2025.10.10 | ₩5,946 | ₩5,993 | ₩5,745 | ₩5,839 | -1.80% | 47만 |
|---|