시장 데이터를 불러오는 중
전체 종목
맥쿼리인프라 과거 주가
088980.KS · KOSPI
주요 제품·사업: 증권투자회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088980.KS · KOSPI
주요 제품·사업: 증권투자회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,780 | ₩9,800 | ₩9,740 | ₩9,750 | -0.31% | 51.5만 |
| 2026.10.07 | ₩9,740 | ₩9,820 | ₩9,730 | ₩9,800 | +0.62% | 63.2만 |
| 2026.10.06 | ₩9,790 | ₩9,820 | ₩9,720 | ₩9,730 | -0.61% | 67.2만 |
| 2026.10.02 | ₩9,750 | ₩9,830 | ₩9,750 | ₩9,790 | +0.41% | 42.5만 |
| 2026.10.01 | ₩9,790 | ₩9,805 | ₩9,740 | ₩9,750 | -0.41% | 53.4만 |
| 2026.09.30 | ₩9,840 | ₩9,890 | ₩9,780 | ₩9,790 | -0.51% | 54.7만 |
| 2026.09.29 | ₩9,890 | ₩9,910 | ₩9,790 | ₩9,840 | -0.51% | 48.4만 |
| 2026.09.28 | ₩9,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,720 |
| ₩9,890 |
| +0.71% |
| 78.7만 |
| 2026.09.23 | ₩9,820 | ₩9,830 | ₩9,780 | ₩9,780 | -0.41% | 67.3만 |
|---|
| 2026.09.22 | ₩9,780 | ₩9,820 | ₩9,730 | ₩9,800 | +0.20% | 60.6만 |
|---|
| 2026.09.21 | ₩9,790 | ₩9,820 | ₩9,760 | ₩9,780 | -0.10% | 54.7만 |
|---|
| 2026.09.18 | ₩9,770 | ₩9,800 | ₩9,690 | ₩9,790 | +0.20% | 75.9만 |
|---|
| 2026.09.17 | ₩9,770 | ₩9,820 | ₩9,720 | ₩9,720 | -0.51% | 51.1만 |
|---|
| 2026.09.16 | ₩9,780 | ₩9,810 | ₩9,720 | ₩9,730 | -0.51% | 58.3만 |
|---|
| 2026.09.15 | ₩9,800 | ₩9,840 | ₩9,750 | ₩9,780 | -0.20% | 81.9만 |
|---|
| 2026.09.14 | ₩9,790 | ₩9,870 | ₩9,740 | ₩9,800 | +0.10% | 93.4만 |
|---|
| 2026.09.11 | ₩9,860 | ₩9,890 | ₩9,780 | ₩9,790 | -0.71% | 79.2만 |
|---|
| 2026.09.10 | ₩9,870 | ₩9,900 | ₩9,810 | ₩9,860 | -0.10% | 134.1만 |
|---|
| 2026.09.09 | ₩9,940 | ₩9,950 | ₩9,850 | ₩9,870 | -0.70% | 67.7만 |
|---|
| 2026.09.08 | ₩9,910 | ₩9,970 | ₩9,900 | ₩9,940 | +0.30% | 73.8만 |
|---|
| 2026.09.07 | ₩9,920 | ₩9,930 | ₩9,850 | ₩9,910 | -0.10% | 61.1만 |
|---|
| 2026.09.04 | ₩9,920 | ₩9,960 | ₩9,890 | ₩9,920 | 0.00% | 57만 |
|---|
| 2026.09.03 | ₩9,890 | ₩9,970 | ₩9,890 | ₩9,910 | +0.20% | 52.3만 |
|---|
| 2026.09.02 | ₩9,950 | ₩10,020 | ₩9,850 | ₩9,860 | -0.90% | 85.7만 |
|---|
| 2026.09.01 | ₩9,950 | ₩9,980 | ₩9,890 | ₩9,960 | +0.10% | 70.3만 |
|---|
| 2026.08.31 | ₩9,960 | ₩9,960 | ₩9,870 | ₩9,910 | -0.50% | 83.4만 |
|---|
| 2026.08.28 | ₩9,860 | ₩9,970 | ₩9,790 | ₩9,960 | +1.01% | 107.4만 |
|---|
| 2026.08.27 | ₩9,810 | ₩9,890 | ₩9,760 | ₩9,850 | +0.41% | 73.4만 |
|---|
| 2026.08.26 | ₩9,960 | ₩9,960 | ₩9,770 | ₩9,800 | -1.61% | 110만 |
|---|
| 2026.08.25 | ₩9,730 | ₩10,020 | ₩9,730 | ₩9,960 | +2.36% | 223.9만 |
|---|
| 2026.08.24 | ₩9,530 | ₩9,800 | ₩9,510 | ₩9,780 | +2.62% | 142.9만 |
|---|
| 2026.08.21 | ₩9,530 | ₩9,570 | ₩9,400 | ₩9,540 | +0.10% | 95.9만 |
|---|
| 2026.08.20 | ₩9,450 | ₩9,590 | ₩9,450 | ₩9,530 | +0.85% | 102.5만 |
|---|
| 2026.08.19 | ₩9,440 | ₩9,460 | ₩9,320 | ₩9,430 | -0.11% | 186.8만 |
|---|
| 2026.08.18 | ₩9,690 | ₩9,720 | ₩9,450 | ₩9,480 | -2.17% | 257.3만 |
|---|
| 2026.08.14 | ₩9,640 | ₩9,750 | ₩9,560 | ₩9,690 | +0.52% | 188.2만 |
|---|
| 2026.08.13 | ₩9,910 | ₩9,920 | ₩9,540 | ₩9,610 | -3.03% | 547.4만 |
|---|
| 2026.08.12 | ₩9,970 | ₩10,000 | ₩9,880 | ₩9,890 | -0.80% | 192.2만 |
|---|
| 2026.08.11 | ₩9,980 | ₩10,010 | ₩9,950 | ₩9,980 | 0.00% | 78.3만 |
|---|
| 2026.08.10 | ₩10,000 | ₩10,020 | ₩9,920 | ₩9,980 | -0.20% | 121.4만 |
|---|
| 2026.08.07 | ₩10,010 | ₩10,040 | ₩9,980 | ₩9,980 | -0.30% | 80.7만 |
|---|
| 2026.08.06 | ₩9,960 | ₩10,040 | ₩9,960 | ₩10,000 | +0.40% | 78만 |
|---|
| 2026.08.05 | ₩9,900 | ₩9,990 | ₩9,890 | ₩9,970 | +0.71% | 142.2만 |
|---|
| 2026.08.04 | ₩9,970 | ₩10,010 | ₩9,870 | ₩9,880 | -0.90% | 162.1만 |
|---|
| 2026.08.03 | ₩10,100 | ₩10,160 | ₩9,950 | ₩9,970 | -1.29% | 126.4만 |
|---|
| 2026.07.31 | ₩10,010 | ₩10,130 | ₩9,940 | ₩10,110 | +1.00% | 172.6만 |
|---|
| 2026.07.30 | ₩9,940 | ₩10,040 | ₩9,830 | ₩10,010 | +0.70% | 142.4만 |
|---|
| 2026.07.29 | ₩10,000 | ₩10,060 | ₩9,850 | ₩9,930 | -0.70% | 266.8만 |
|---|
| 2026.07.28 | ₩10,120 | ₩10,120 | ₩9,960 | ₩9,990 | -1.28% | 171.6만 |
|---|
| 2026.07.27 | ₩10,000 | ₩10,190 | ₩10,000 | ₩10,130 | +1.30% | 124.1만 |
|---|
| 2026.07.24 | ₩10,050 | ₩10,110 | ₩10,000 | ₩10,010 | -0.40% | 87.7만 |
|---|
| 2026.07.23 | ₩10,030 | ₩10,100 | ₩9,990 | ₩10,090 | +0.60% | 101.5만 |
|---|
| 2026.07.22 | ₩10,030 | ₩10,060 | ₩9,980 | ₩10,030 | 0.00% | 91.8만 |
|---|
| 2026.07.21 | ₩10,060 | ₩10,100 | ₩10,000 | ₩10,020 | -0.40% | 90.4만 |
|---|
| 2026.07.20 | ₩10,150 | ₩10,180 | ₩10,000 | ₩10,040 | -1.08% | 115.4만 |
|---|
| 2026.07.16 | ₩10,150 | ₩10,300 | ₩10,100 | ₩10,190 | +0.39% | 113.2만 |
|---|
| 2026.07.15 | ₩10,110 | ₩10,180 | ₩10,020 | ₩10,150 | +0.40% | 100.8만 |
|---|
| 2026.07.14 | ₩10,050 | ₩10,220 | ₩10,030 | ₩10,110 | +0.60% | 151.3만 |
|---|
| 2026.07.13 | ₩10,220 | ₩10,330 | ₩10,060 | ₩10,070 | -1.47% | 135.6만 |
|---|
| 2026.07.10 | ₩10,010 | ₩10,250 | ₩10,010 | ₩10,230 | +2.20% | 124.7만 |
|---|
| 2026.07.09 | ₩10,010 | ₩10,090 | ₩10,000 | ₩10,030 | +0.20% | 170.6만 |
|---|
| 2026.07.08 | ₩10,080 | ₩10,130 | ₩9,970 | ₩10,000 | -0.79% | 187.7만 |
|---|
| 2026.07.07 | ₩10,060 | ₩10,120 | ₩9,990 | ₩10,090 | +0.30% | 141.2만 |
|---|
| 2026.07.06 | ₩10,130 | ₩10,240 | ₩10,060 | ₩10,110 | -0.20% | 90.4만 |
|---|
| 2026.07.03 | ₩9,950 | ₩10,140 | ₩9,940 | ₩10,120 | +1.71% | 141.9만 |
|---|
| 2026.07.02 | ₩10,020 | ₩10,050 | ₩9,920 | ₩9,940 | -0.80% | 278.8만 |
|---|
| 2026.07.01 | ₩10,140 | ₩10,220 | ₩10,010 | ₩10,030 | -1.08% | 246.8만 |
|---|
| 2026.06.30 | ₩10,460 | ₩10,460 | ₩10,170 | ₩10,180 | -2.68% | 302.1만 |
|---|
| 2026.06.29 | ₩10,310 | ₩10,480 | ₩10,300 | ₩10,470 | +1.55% | 271.3만 |
|---|
| 2026.06.26 | ₩10,750 | ₩10,800 | ₩10,590 | ₩10,590 | -1.49% | 352.6만 |
|---|
| 2026.06.25 | ₩10,650 | ₩10,820 | ₩10,650 | ₩10,750 | +0.94% | 207.5만 |
|---|
| 2026.06.24 | ₩10,600 | ₩10,770 | ₩10,550 | ₩10,750 | +1.42% | 219.3만 |
|---|
| 2026.06.23 | ₩10,590 | ₩10,870 | ₩10,580 | ₩10,610 | +0.19% | 264.8만 |
|---|
| 2026.06.22 | ₩10,680 | ₩10,700 | ₩10,565 | ₩10,650 | -0.28% | 214.4만 |
|---|
| 2026.06.19 | ₩10,840 | ₩10,860 | ₩10,650 | ₩10,700 | -1.29% | 358.5만 |
|---|
| 2026.06.18 | ₩10,900 | ₩10,910 | ₩10,820 | ₩10,830 | -0.64% | 220.7만 |
|---|
| 2026.06.17 | ₩10,950 | ₩10,960 | ₩10,840 | ₩10,900 | -0.46% | 243.3만 |
|---|
| 2026.06.16 | ₩10,840 | ₩10,940 | ₩10,800 | ₩10,900 | +0.55% | 244.7만 |
|---|
| 2026.06.15 | ₩11,070 | ₩11,090 | ₩10,940 | ₩10,950 | -1.08% | 247.3만 |
|---|
| 2026.06.12 | ₩10,990 | ₩11,090 | ₩10,950 | ₩11,070 | +0.73% | 211.3만 |
|---|
| 2026.06.11 | ₩10,780 | ₩10,960 | ₩10,740 | ₩10,930 | +1.39% | 206만 |
|---|
| 2026.06.10 | ₩10,940 | ₩10,960 | ₩10,700 | ₩10,820 | -1.10% | 300.9만 |
|---|
| 2026.06.09 | ₩10,850 | ₩11,040 | ₩10,800 | ₩10,940 | +0.83% | 189.7만 |
|---|
| 2026.06.08 | ₩10,820 | ₩10,925 | ₩10,660 | ₩10,770 | -0.46% | 281.6만 |
|---|
| 2026.06.05 | ₩11,030 | ₩11,160 | ₩10,950 | ₩10,980 | -0.45% | 202.5만 |
|---|
| 2026.06.04 | ₩10,960 | ₩11,090 | ₩10,930 | ₩11,020 | +0.55% | 193.4만 |
|---|
| 2026.06.02 | ₩10,800 | ₩11,000 | ₩10,700 | ₩10,960 | +1.48% | 321만 |
|---|
| 2026.06.01 | ₩10,960 | ₩10,960 | ₩10,800 | ₩10,820 | -1.28% | 340.4만 |
|---|
| 2026.05.29 | ₩11,020 | ₩11,100 | ₩10,950 | ₩10,960 | -0.54% | 189만 |
|---|
| 2026.05.28 | ₩11,030 | ₩11,070 | ₩10,970 | ₩11,020 | -0.09% | 199.4만 |
|---|
| 2026.05.27 | ₩11,070 | ₩11,070 | ₩11,000 | ₩11,030 | -0.36% | 175.7만 |
|---|
| 2026.05.26 | ₩11,170 | ₩11,190 | ₩11,050 | ₩11,080 | -0.81% | 195.1만 |
|---|
| 2026.05.22 | ₩11,050 | ₩11,190 | ₩11,050 | ₩11,170 | +1.09% | 123.5만 |
|---|
| 2026.05.21 | ₩11,050 | ₩11,130 | ₩11,030 | ₩11,040 | -0.09% | 155.8만 |
|---|
| 2026.05.20 | ₩11,090 | ₩11,100 | ₩11,010 | ₩11,030 | -0.54% | 232.2만 |
|---|
| 2026.05.19 | ₩11,130 | ₩11,200 | ₩11,070 | ₩11,110 | -0.18% | 216.6만 |
|---|
| 2026.05.18 | ₩11,180 | ₩11,240 | ₩11,100 | ₩11,140 | -0.36% | 189.1만 |
|---|
| 2026.05.15 | ₩11,250 | ₩11,300 | ₩11,160 | ₩11,180 | -0.62% | 197만 |
|---|
| 2026.05.14 | ₩11,180 | ₩11,290 | ₩11,150 | ₩11,250 | +0.63% | 194.2만 |
|---|
| 2026.05.13 | ₩11,220 | ₩11,240 | ₩11,160 | ₩11,180 | -0.36% | 221.7만 |
|---|
| 2026.05.12 | ₩11,220 | ₩11,230 | ₩11,160 | ₩11,220 | 0.00% | 257.3만 |
|---|
| 2026.05.11 | ₩11,270 | ₩11,290 | ₩11,210 | ₩11,230 | -0.35% | 271.1만 |
|---|
| 2026.05.08 | ₩11,260 | ₩11,300 | ₩11,260 | ₩11,290 | +0.27% | 114.7만 |
|---|
| 2026.05.07 | ₩11,250 | ₩11,290 | ₩11,210 | ₩11,260 | +0.09% | 194.5만 |
|---|
| 2026.05.06 | ₩11,300 | ₩11,300 | ₩11,220 | ₩11,250 | -0.44% | 283.1만 |
|---|
| 2026.05.04 | ₩11,350 | ₩11,400 | ₩11,280 | ₩11,300 | -0.44% | 289.1만 |
|---|
| 2026.04.30 | ₩11,370 | ₩11,390 | ₩11,340 | ₩11,350 | -0.18% | 112.8만 |
|---|
| 2026.04.29 | ₩11,420 | ₩11,430 | ₩11,350 | ₩11,370 | -0.44% | 174.4만 |
|---|
| 2026.04.28 | ₩11,370 | ₩11,420 | ₩11,350 | ₩11,420 | +0.44% | 125만 |
|---|
| 2026.04.27 | ₩11,390 | ₩11,400 | ₩11,360 | ₩11,370 | -0.18% | 161.6만 |
|---|
| 2026.04.24 | ₩11,390 | ₩11,440 | ₩11,380 | ₩11,390 | 0.00% | 102만 |
|---|
| 2026.04.23 | ₩11,430 | ₩11,460 | ₩11,360 | ₩11,380 | -0.44% | 139.4만 |
|---|
| 2026.04.22 | ₩11,400 | ₩11,440 | ₩11,370 | ₩11,430 | +0.26% | 107.5만 |
|---|
| 2026.04.21 | ₩11,380 | ₩11,420 | ₩11,380 | ₩11,400 | +0.18% | 104.9만 |
|---|
| 2026.04.20 | ₩11,360 | ₩11,380 | ₩11,320 | ₩11,380 | +0.18% | 92.3만 |
|---|
| 2026.04.17 | ₩11,410 | ₩11,450 | ₩11,350 | ₩11,360 | -0.44% | 104.9만 |
|---|
| 2026.04.16 | ₩11,330 | ₩11,420 | ₩11,320 | ₩11,410 | +0.71% | 199.9만 |
|---|
| 2026.04.15 | ₩11,310 | ₩11,370 | ₩11,280 | ₩11,320 | +0.09% | 186.5만 |
|---|
| 2026.04.14 | ₩11,320 | ₩11,330 | ₩11,280 | ₩11,300 | -0.18% | 195.8만 |
|---|
| 2026.04.13 | ₩11,330 | ₩11,330 | ₩11,280 | ₩11,300 | -0.26% | 134.3만 |
|---|
| 2026.04.10 | ₩11,370 | ₩11,410 | ₩11,320 | ₩11,350 | -0.18% | 90.8만 |
|---|
| 2026.04.09 | ₩11,330 | ₩11,380 | ₩11,300 | ₩11,330 | 0.00% | 118.6만 |
|---|
| 2026.04.08 | ₩11,320 | ₩11,360 | ₩11,300 | ₩11,310 | -0.09% | 122만 |
|---|
| 2026.04.07 | ₩11,280 | ₩11,340 | ₩11,250 | ₩11,270 | -0.09% | 80.4만 |
|---|
| 2026.04.06 | ₩11,300 | ₩11,320 | ₩11,240 | ₩11,270 | -0.27% | 98.8만 |
|---|
| 2026.04.03 | ₩11,340 | ₩11,360 | ₩11,290 | ₩11,300 | -0.35% | 63.5만 |
|---|
| 2026.04.02 | ₩11,370 | ₩11,410 | ₩11,260 | ₩11,300 | -0.62% | 125.1만 |
|---|
| 2026.04.01 | ₩11,300 | ₩11,350 | ₩11,290 | ₩11,340 | +0.35% | 109.2만 |
|---|
| 2026.03.31 | ₩11,340 | ₩11,380 | ₩11,210 | ₩11,220 | -1.06% | 214.2만 |
|---|
| 2026.03.30 | ₩11,360 | ₩11,400 | ₩11,260 | ₩11,340 | -0.18% | 121만 |
|---|
| 2026.03.27 | ₩11,370 | ₩11,440 | ₩11,370 | ₩11,410 | +0.35% | 114만 |
|---|
| 2026.03.26 | ₩11,500 | ₩11,500 | ₩11,420 | ₩11,460 | -0.35% | 99.5만 |
|---|
| 2026.03.25 | ₩11,480 | ₩11,510 | ₩11,430 | ₩11,490 | +0.09% | 119만 |
|---|
| 2026.03.24 | ₩11,410 | ₩11,530 | ₩11,410 | ₩11,470 | +0.53% | 119.2만 |
|---|
| 2026.03.23 | ₩11,450 | ₩11,490 | ₩11,370 | ₩11,370 | -0.70% | 165.6만 |
|---|
| 2026.03.20 | ₩11,450 | ₩11,550 | ₩11,445 | ₩11,510 | +0.52% | 179.4만 |
|---|
| 2026.03.19 | ₩11,340 | ₩11,480 | ₩11,320 | ₩11,440 | +0.88% | 138.7만 |
|---|
| 2026.03.18 | ₩11,350 | ₩11,390 | ₩11,330 | ₩11,380 | +0.26% | 143.7만 |
|---|
| 2026.03.17 | ₩11,310 | ₩11,370 | ₩11,290 | ₩11,340 | +0.27% | 113만 |
|---|
| 2026.03.16 | ₩11,400 | ₩11,410 | ₩11,290 | ₩11,300 | -0.88% | 127.5만 |
|---|
| 2026.03.13 | ₩11,340 | ₩11,420 | ₩11,260 | ₩11,400 | +0.53% | 157.2만 |
|---|
| 2026.03.12 | ₩11,290 | ₩11,370 | ₩11,290 | ₩11,370 | +0.71% | 128.1만 |
|---|
| 2026.03.11 | ₩11,240 | ₩11,350 | ₩11,240 | ₩11,300 | +0.53% | 154.1만 |
|---|
| 2026.03.10 | ₩11,300 | ₩11,440 | ₩11,220 | ₩11,230 | -0.62% | 182만 |
|---|
| 2026.03.09 | ₩11,280 | ₩11,290 | ₩11,160 | ₩11,240 | -0.35% | 216.3만 |
|---|
| 2026.03.06 | ₩11,340 | ₩11,390 | ₩11,250 | ₩11,380 | +0.35% | 144.2만 |
|---|
| 2026.03.05 | ₩11,180 | ₩11,410 | ₩11,180 | ₩11,360 | +1.61% | 270.5만 |
|---|
| 2026.03.04 | ₩11,290 | ₩11,300 | ₩11,100 | ₩11,110 | -1.59% | 681.3만 |
|---|
| 2026.03.03 | ₩11,390 | ₩11,410 | ₩11,320 | ₩11,330 | -0.53% | 311.4만 |
|---|
| 2026.02.27 | ₩11,460 | ₩11,500 | ₩11,370 | ₩11,440 | -0.17% | 233.2만 |
|---|
| 2026.02.26 | ₩11,530 | ₩11,540 | ₩11,420 | ₩11,470 | -0.52% | 167.7만 |
|---|
| 2026.02.25 | ₩11,600 | ₩11,660 | ₩11,510 | ₩11,530 | -0.60% | 197.5만 |
|---|
| 2026.02.24 | ₩11,700 | ₩11,700 | ₩11,500 | ₩11,610 | -0.77% | 176.5만 |
|---|
| 2026.02.23 | ₩11,830 | ₩11,830 | ₩11,610 | ₩11,700 | -1.10% | 253.6만 |
|---|
| 2026.02.20 | ₩11,570 | ₩11,890 | ₩11,500 | ₩11,830 | +2.25% | 499.8만 |
|---|
| 2026.02.19 | ₩11,540 | ₩11,590 | ₩11,400 | ₩11,570 | +0.26% | 302.3만 |
|---|
| 2026.02.13 | ₩11,420 | ₩11,580 | ₩11,370 | ₩11,540 | +1.05% | 347.7만 |
|---|
| 2026.02.12 | ₩11,340 | ₩11,470 | ₩11,330 | ₩11,460 | +1.06% | 264.1만 |
|---|
| 2026.02.11 | ₩11,310 | ₩11,370 | ₩11,250 | ₩11,350 | +0.35% | 165.9만 |
|---|
| 2026.02.10 | ₩11,240 | ₩11,340 | ₩11,230 | ₩11,330 | +0.80% | 213.9만 |
|---|
| 2026.02.09 | ₩11,210 | ₩11,250 | ₩11,180 | ₩11,240 | +0.27% | 127.9만 |
|---|
| 2026.02.06 | ₩11,240 | ₩11,240 | ₩11,130 | ₩11,180 | -0.53% | 157.3만 |
|---|
| 2026.02.05 | ₩11,330 | ₩11,330 | ₩11,240 | ₩11,250 | -0.71% | 117.3만 |
|---|
| 2026.02.04 | ₩11,190 | ₩11,340 | ₩11,170 | ₩11,330 | +1.25% | 197.2만 |
|---|
| 2026.02.03 | ₩11,170 | ₩11,230 | ₩11,150 | ₩11,190 | +0.18% | 128.8만 |
|---|
| 2026.02.02 | ₩11,180 | ₩11,180 | ₩11,110 | ₩11,140 | -0.36% | 209.4만 |
|---|
| 2026.01.30 | ₩11,240 | ₩11,310 | ₩11,180 | ₩11,190 | -0.44% | 131.8만 |
|---|
| 2026.01.29 | ₩11,160 | ₩11,270 | ₩11,110 | ₩11,240 | +0.72% | 187.3만 |
|---|
| 2026.01.28 | ₩11,300 | ₩11,310 | ₩11,180 | ₩11,190 | -0.97% | 273.6만 |
|---|
| 2026.01.27 | ₩11,350 | ₩11,350 | ₩11,280 | ₩11,300 | -0.44% | 125만 |
|---|
| 2026.01.26 | ₩11,380 | ₩11,450 | ₩11,290 | ₩11,350 | -0.26% | 184만 |
|---|
| 2026.01.23 | ₩11,370 | ₩11,430 | ₩11,350 | ₩11,380 | +0.09% | 120.2만 |
|---|
| 2026.01.22 | ₩11,370 | ₩11,410 | ₩11,340 | ₩11,370 | 0.00% | 164.7만 |
|---|
| 2026.01.21 | ₩11,380 | ₩11,460 | ₩11,340 | ₩11,380 | 0.00% | 158.2만 |
|---|
| 2026.01.20 | ₩11,360 | ₩11,450 | ₩11,360 | ₩11,420 | +0.53% | 154.7만 |
|---|
| 2026.01.19 | ₩11,260 | ₩11,410 | ₩11,240 | ₩11,370 | +0.98% | 185.9만 |
|---|
| 2026.01.16 | ₩11,170 | ₩11,270 | ₩11,170 | ₩11,270 | +0.90% | 156.4만 |
|---|
| 2026.01.15 | ₩11,130 | ₩11,200 | ₩11,130 | ₩11,190 | +0.54% | 110.9만 |
|---|
| 2026.01.14 | ₩11,060 | ₩11,140 | ₩11,050 | ₩11,130 | +0.63% | 123.6만 |
|---|
| 2026.01.13 | ₩11,060 | ₩11,080 | ₩11,040 | ₩11,060 | 0.00% | 159.8만 |
|---|
| 2026.01.12 | ₩11,120 | ₩11,130 | ₩11,060 | ₩11,080 | -0.36% | 185.2만 |
|---|
| 2026.01.09 | ₩11,120 | ₩11,140 | ₩11,110 | ₩11,120 | 0.00% | 90.2만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,190 | ₩11,110 | ₩11,120 | -0.45% | 132.6만 |
|---|
| 2026.01.07 | ₩11,170 | ₩11,220 | ₩11,140 | ₩11,170 | 0.00% | 138.6만 |
|---|
| 2026.01.06 | ₩11,160 | ₩11,220 | ₩11,160 | ₩11,180 | +0.18% | 130.5만 |
|---|
| 2026.01.05 | ₩11,180 | ₩11,190 | ₩11,120 | ₩11,160 | -0.18% | 161.2만 |
|---|
| 2026.01.02 | ₩11,250 | ₩11,300 | ₩11,160 | ₩11,190 | -0.53% | 165.7만 |
|---|
| 2025.12.30 | ₩11,190 | ₩11,280 | ₩11,120 | ₩11,250 | +0.54% | 129.6만 |
|---|
| 2025.12.29 | ₩11,090 | ₩11,250 | ₩11,080 | ₩11,190 | +0.90% | 277만 |
|---|
| 2025.12.26 | ₩11,520 | ₩11,540 | ₩11,470 | ₩11,480 | -0.35% | 377.7만 |
|---|
| 2025.12.24 | ₩11,580 | ₩11,600 | ₩11,520 | ₩11,520 | -0.52% | 165.3만 |
|---|
| 2025.12.23 | ₩11,550 | ₩11,590 | ₩11,500 | ₩11,580 | +0.26% | 146.8만 |
|---|
| 2025.12.22 | ₩11,630 | ₩11,650 | ₩11,530 | ₩11,550 | -0.69% | 168.8만 |
|---|
| 2025.12.19 | ₩11,590 | ₩11,690 | ₩11,590 | ₩11,630 | +0.35% | 106.2만 |
|---|
| 2025.12.18 | ₩11,640 | ₩11,650 | ₩11,580 | ₩11,580 | -0.52% | 131.6만 |
|---|
| 2025.12.17 | ₩11,640 | ₩11,660 | ₩11,600 | ₩11,650 | +0.09% | 95.2만 |
|---|
| 2025.12.16 | ₩11,670 | ₩11,690 | ₩11,630 | ₩11,640 | -0.26% | 104.3만 |
|---|
| 2025.12.15 | ₩11,710 | ₩11,720 | ₩11,650 | ₩11,670 | -0.34% | 101.2만 |
|---|
| 2025.12.12 | ₩11,630 | ₩11,710 | ₩11,630 | ₩11,710 | +0.69% | 155.9만 |
|---|
| 2025.12.11 | ₩11,620 | ₩11,690 | ₩11,570 | ₩11,630 | +0.09% | 187.1만 |
|---|
| 2025.12.10 | ₩11,600 | ₩11,670 | ₩11,600 | ₩11,620 | +0.17% | 50.7만 |
|---|
| 2025.12.09 | ₩11,650 | ₩11,660 | ₩11,580 | ₩11,660 | +0.09% | 82.2만 |
|---|
| 2025.12.08 | ₩11,650 | ₩11,720 | ₩11,610 | ₩11,650 | 0.00% | 93.6만 |
|---|
| 2025.12.05 | ₩11,680 | ₩11,680 | ₩11,620 | ₩11,650 | -0.26% | 86.8만 |
|---|
| 2025.12.04 | ₩11,720 | ₩11,750 | ₩11,650 | ₩11,680 | -0.34% | 82만 |
|---|
| 2025.12.03 | ₩11,730 | ₩11,750 | ₩11,700 | ₩11,720 | -0.09% | 72.5만 |
|---|
| 2025.12.02 | ₩11,690 | ₩11,740 | ₩11,600 | ₩11,730 | +0.34% | 117.2만 |
|---|
| 2025.12.01 | ₩11,550 | ₩11,700 | ₩11,540 | ₩11,690 | +1.21% | 209.2만 |
|---|
| 2025.11.28 | ₩11,550 | ₩11,550 | ₩11,510 | ₩11,520 | -0.26% | 63.3만 |
|---|
| 2025.11.27 | ₩11,540 | ₩11,550 | ₩11,500 | ₩11,550 | +0.09% | 55.9만 |
|---|
| 2025.11.26 | ₩11,450 | ₩11,570 | ₩11,450 | ₩11,550 | +0.87% | 107.7만 |
|---|
| 2025.11.25 | ₩11,530 | ₩11,560 | ₩11,430 | ₩11,440 | -0.78% | 117.8만 |
|---|
| 2025.11.24 | ₩11,520 | ₩11,550 | ₩11,510 | ₩11,540 | +0.17% | 104.2만 |
|---|
| 2025.11.21 | ₩11,490 | ₩11,530 | ₩11,420 | ₩11,520 | +0.26% | 143.3만 |
|---|
| 2025.11.20 | ₩11,480 | ₩11,540 | ₩11,460 | ₩11,510 | +0.26% | 94만 |
|---|
| 2025.11.19 | ₩11,400 | ₩11,480 | ₩11,380 | ₩11,480 | +0.70% | 128.1만 |
|---|
| 2025.11.18 | ₩11,360 | ₩11,465 | ₩11,345 | ₩11,400 | +0.35% | 135만 |
|---|
| 2025.11.17 | ₩11,340 | ₩11,380 | ₩11,270 | ₩11,360 | +0.18% | 63.1만 |
|---|
| 2025.11.14 | ₩11,340 | ₩11,450 | ₩11,300 | ₩11,340 | 0.00% | 126.4만 |
|---|
| 2025.11.13 | ₩11,310 | ₩11,360 | ₩11,250 | ₩11,340 | +0.27% | 79.9만 |
|---|
| 2025.11.12 | ₩11,240 | ₩11,330 | ₩11,220 | ₩11,310 | +0.62% | 93.8만 |
|---|
| 2025.11.11 | ₩11,280 | ₩11,310 | ₩11,240 | ₩11,240 | -0.35% | 78.6만 |
|---|
| 2025.11.10 | ₩11,280 | ₩11,370 | ₩11,240 | ₩11,290 | +0.09% | 90.2만 |
|---|
| 2025.11.07 | ₩11,250 | ₩11,290 | ₩11,170 | ₩11,290 | +0.36% | 102.2만 |
|---|
| 2025.11.06 | ₩11,050 | ₩11,290 | ₩11,050 | ₩11,260 | +1.90% | 136.7만 |
|---|
| 2025.11.05 | ₩11,170 | ₩11,180 | ₩11,010 | ₩11,050 | -1.07% | 149.5만 |
|---|
| 2025.11.04 | ₩10,990 | ₩11,200 | ₩10,950 | ₩11,160 | +1.55% | 159만 |
|---|
| 2025.11.03 | ₩10,990 | ₩11,070 | ₩10,940 | ₩10,990 | 0.00% | 213.2만 |
|---|
| 2025.10.31 | ₩11,050 | ₩11,090 | ₩10,950 | ₩10,990 | -0.54% | 291.2만 |
|---|
| 2025.10.30 | ₩11,140 | ₩11,140 | ₩11,040 | ₩11,050 | -0.81% | 261.8만 |
|---|
| 2025.10.29 | ₩11,180 | ₩11,190 | ₩11,130 | ₩11,140 | -0.36% | 118만 |
|---|
| 2025.10.28 | ₩11,130 | ₩11,250 | ₩11,100 | ₩11,190 | +0.54% | 160.7만 |
|---|
| 2025.10.27 | ₩11,300 | ₩11,310 | ₩11,100 | ₩11,140 | -1.42% | 393.6만 |
|---|
| 2025.10.24 | ₩11,340 | ₩11,340 | ₩11,290 | ₩11,300 | -0.35% | 166.9만 |
|---|
| 2025.10.23 | ₩11,360 | ₩11,360 | ₩11,320 | ₩11,340 | -0.18% | 109.5만 |
|---|
| 2025.10.22 | ₩11,370 | ₩11,380 | ₩11,340 | ₩11,350 | -0.18% | 120.9만 |
|---|
| 2025.10.21 | ₩11,410 | ₩11,410 | ₩11,360 | ₩11,380 | -0.26% | 103.9만 |
|---|
| 2025.10.20 | ₩11,330 | ₩11,420 | ₩11,330 | ₩11,410 | +0.71% | 99.5만 |
|---|
| 2025.10.17 | ₩11,400 | ₩11,410 | ₩11,350 | ₩11,350 | -0.44% | 128.6만 |
|---|
| 2025.10.16 | ₩11,440 | ₩11,460 | ₩11,390 | ₩11,410 | -0.26% | 124.9만 |
|---|
| 2025.10.15 | ₩11,440 | ₩11,480 | ₩11,420 | ₩11,440 | 0.00% | 117.1만 |
|---|
| 2025.10.14 | ₩11,440 | ₩11,440 | ₩11,370 | ₩11,440 | 0.00% | 116.7만 |
|---|
| 2025.10.13 | ₩11,460 | ₩11,460 | ₩11,400 | ₩11,440 | -0.17% | 83.2만 |
|---|
| 2025.10.10 | ₩11,480 | ₩11,490 | ₩11,400 | ₩11,480 | 0.00% | 148.7만 |
|---|