시장 데이터를 불러오는 중
전체 종목
마키나락스 과거 주가
477850.KQ · KOSDAQ
주요 제품·사업: Runway Platform (산업특화 인공지능 개발 및 운영 체계 구축 플랫폼)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
477850.KQ · KOSDAQ
주요 제품·사업: Runway Platform (산업특화 인공지능 개발 및 운영 체계 구축 플랫폼)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,350 | ₩22,150 | ₩20,850 | ₩21,150 | -0.94% | 27.7만 |
| 2026.10.07 | ₩22,950 | ₩23,100 | ₩21,225 | ₩21,300 | -7.19% | 39.5만 |
| 2026.10.06 | ₩22,900 | ₩23,350 | ₩22,250 | ₩23,250 | +1.53% | 27.9만 |
| 2026.10.02 | ₩22,550 | ₩23,750 | ₩22,300 | ₩22,750 | +0.89% | 30.3만 |
| 2026.10.01 | ₩20,750 | ₩23,400 | ₩20,750 | ₩22,800 | +9.88% | 76.1만 |
| 2026.09.30 | ₩21,700 | ₩22,250 | ₩21,150 | ₩21,250 | -2.07% | 23만 |
| 2026.09.29 | ₩22,600 | ₩23,000 | ₩21,250 | ₩21,550 | -4.65% | 40.8만 |
| 2026.09.28 | ₩21,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,850 |
| ₩23,100 |
| +7.94% |
| 108.5만 |
| 2026.09.23 | ₩22,400 | ₩22,450 | ₩20,850 | ₩21,100 | -5.80% | 33.5만 |
|---|
| 2026.09.22 | ₩21,250 | ₩22,750 | ₩21,250 | ₩22,000 | +3.53% | 70.6만 |
|---|
| 2026.09.21 | ₩21,200 | ₩21,400 | ₩20,700 | ₩20,750 | -2.12% | 20.5만 |
|---|
| 2026.09.18 | ₩21,050 | ₩22,200 | ₩20,850 | ₩21,150 | +0.48% | 34.8만 |
|---|
| 2026.09.17 | ₩21,100 | ₩21,550 | ₩20,600 | ₩20,600 | -2.37% | 24.7만 |
|---|
| 2026.09.16 | ₩21,500 | ₩21,750 | ₩20,300 | ₩21,150 | -1.63% | 34.7만 |
|---|
| 2026.09.15 | ₩22,150 | ₩22,500 | ₩21,250 | ₩21,300 | -3.84% | 35.8만 |
|---|
| 2026.09.14 | ₩22,750 | ₩23,450 | ₩22,150 | ₩22,150 | -2.64% | 35.3만 |
|---|
| 2026.09.11 | ₩22,500 | ₩23,300 | ₩21,750 | ₩23,300 | +3.56% | 48.8만 |
|---|
| 2026.09.10 | ₩22,950 | ₩23,750 | ₩22,550 | ₩23,000 | +0.22% | 46.4만 |
|---|
| 2026.09.09 | ₩23,000 | ₩23,650 | ₩22,550 | ₩22,750 | -1.09% | 56.8만 |
|---|
| 2026.09.08 | ₩23,450 | ₩24,600 | ₩23,250 | ₩23,250 | -0.85% | 59.3만 |
|---|
| 2026.09.07 | ₩23,300 | ₩24,100 | ₩23,100 | ₩23,450 | +0.64% | 56.2만 |
|---|
| 2026.09.04 | ₩23,450 | ₩23,950 | ₩22,900 | ₩23,300 | -0.64% | 40만 |
|---|
| 2026.09.03 | ₩24,950 | ₩25,150 | ₩22,550 | ₩22,950 | -8.02% | 67.3만 |
|---|
| 2026.09.02 | ₩23,100 | ₩25,300 | ₩22,700 | ₩24,550 | +6.28% | 97.1만 |
|---|
| 2026.09.01 | ₩24,350 | ₩24,850 | ₩23,100 | ₩24,000 | -1.44% | 59.2만 |
|---|
| 2026.08.31 | ₩24,000 | ₩24,150 | ₩22,700 | ₩24,050 | +0.21% | 66.8만 |
|---|
| 2026.08.28 | ₩24,750 | ₩27,200 | ₩24,550 | ₩24,600 | -0.61% | 116.6만 |
|---|
| 2026.08.27 | ₩25,600 | ₩26,450 | ₩24,350 | ₩24,600 | -3.91% | 52.5만 |
|---|
| 2026.08.26 | ₩24,000 | ₩26,300 | ₩23,350 | ₩25,200 | +5.00% | 157.7만 |
|---|
| 2026.08.25 | ₩26,500 | ₩27,000 | ₩22,600 | ₩24,400 | -7.92% | 157만 |
|---|
| 2026.08.24 | ₩27,800 | ₩28,350 | ₩26,450 | ₩26,750 | -3.78% | 86만 |
|---|
| 2026.08.21 | ₩27,150 | ₩29,350 | ₩25,700 | ₩27,550 | +1.47% | 218.5만 |
|---|
| 2026.08.20 | ₩24,850 | ₩28,650 | ₩23,800 | ₩27,900 | +12.27% | 264.6만 |
|---|
| 2026.08.19 | ₩25,550 | ₩27,950 | ₩25,000 | ₩26,500 | +3.72% | 118.8만 |
|---|
| 2026.08.18 | ₩28,500 | ₩28,500 | ₩26,500 | ₩26,700 | -6.32% | 86.2만 |
|---|
| 2026.08.14 | ₩29,300 | ₩30,100 | ₩26,800 | ₩28,550 | -2.56% | 131.5만 |
|---|
| 2026.08.13 | ₩29,800 | ₩30,300 | ₩28,000 | ₩28,600 | -4.03% | 154.9만 |
|---|
| 2026.08.12 | ₩31,150 | ₩33,100 | ₩29,300 | ₩30,000 | -3.69% | 189.3만 |
|---|
| 2026.08.11 | ₩32,000 | ₩32,750 | ₩29,550 | ₩31,150 | -2.66% | 140.3만 |
|---|
| 2026.08.10 | ₩30,250 | ₩34,350 | ₩30,200 | ₩32,850 | +8.60% | 434.3만 |
|---|
| 2026.08.07 | ₩30,600 | ₩32,350 | ₩28,100 | ₩29,050 | -5.07% | 218만 |
|---|
| 2026.08.06 | ₩30,800 | ₩33,450 | ₩28,750 | ₩31,900 | +3.57% | 908.4만 |
|---|
| 2026.08.05 | ₩24,800 | ₩29,800 | ₩23,850 | ₩29,800 | +20.16% | 459.4만 |
|---|
| 2026.08.04 | ₩21,600 | ₩23,900 | ₩21,150 | ₩22,950 | +6.25% | 261.6만 |
|---|
| 2026.08.03 | ₩20,500 | ₩20,900 | ₩19,480 | ₩20,000 | -2.44% | 92.1만 |
|---|
| 2026.07.31 | ₩20,950 | ₩22,300 | ₩19,990 | ₩19,990 | -4.58% | 140만 |
|---|
| 2026.07.30 | ₩23,500 | ₩24,500 | ₩19,450 | ₩19,500 | -17.02% | 149.6만 |
|---|
| 2026.07.29 | ₩24,000 | ₩26,300 | ₩21,550 | ₩23,950 | -0.21% | 258.1만 |
|---|
| 2026.07.28 | ₩25,800 | ₩28,250 | ₩22,800 | ₩23,500 | -8.91% | 299만 |
|---|
| 2026.07.27 | ₩25,500 | ₩29,150 | ₩24,750 | ₩26,750 | +4.90% | 319.9만 |
|---|
| 2026.07.24 | ₩23,200 | ₩26,050 | ₩22,450 | ₩24,250 | +4.53% | 311.1만 |
|---|
| 2026.07.23 | ₩23,300 | ₩25,000 | ₩22,750 | ₩23,450 | +0.64% | 222.7만 |
|---|
| 2026.07.22 | ₩20,100 | ₩23,950 | ₩19,210 | ₩22,600 | +12.44% | 445.6만 |
|---|
| 2026.07.21 | ₩21,350 | ₩21,700 | ₩19,020 | ₩19,660 | -7.92% | 151.4만 |
|---|
| 2026.07.20 | ₩24,000 | ₩24,800 | ₩20,750 | ₩21,200 | -11.67% | 187.7만 |
|---|
| 2026.07.16 | ₩29,150 | ₩30,050 | ₩25,900 | ₩26,200 | -10.12% | 114.8만 |
|---|
| 2026.07.15 | ₩28,950 | ₩31,350 | ₩28,100 | ₩30,150 | +4.15% | 294.9만 |
|---|
| 2026.07.14 | ₩25,150 | ₩29,150 | ₩22,900 | ₩27,950 | +11.13% | 369.6만 |
|---|
| 2026.07.13 | ₩29,500 | ₩32,000 | ₩24,250 | ₩24,600 | -16.61% | 194.9만 |
|---|
| 2026.07.10 | ₩30,400 | ₩32,350 | ₩28,600 | ₩29,600 | -2.63% | 308.4만 |
|---|
| 2026.07.09 | ₩26,800 | ₩31,400 | ₩26,750 | ₩29,650 | +10.63% | 571.3만 |
|---|
| 2026.07.08 | ₩24,000 | ₩30,300 | ₩23,350 | ₩27,100 | +12.92% | 789.5만 |
|---|
| 2026.07.07 | ₩29,000 | ₩30,000 | ₩22,800 | ₩24,500 | -15.52% | 496.7만 |
|---|
| 2026.07.06 | ₩24,500 | ₩30,400 | ₩22,800 | ₩30,400 | +24.08% | 659.9만 |
|---|
| 2026.07.03 | ₩21,750 | ₩25,500 | ₩19,520 | ₩23,400 | +7.59% | 1022.2만 |
|---|
| 2026.07.02 | ₩17,000 | ₩21,300 | ₩16,930 | ₩21,300 | +25.29% | 427.6만 |
|---|
| 2026.07.01 | ₩16,760 | ₩16,770 | ₩15,410 | ₩16,410 | -2.09% | 40.2만 |
|---|
| 2026.06.30 | ₩18,310 | ₩18,950 | ₩16,100 | ₩16,740 | -8.57% | 50.4만 |
|---|
| 2026.06.29 | ₩18,400 | ₩18,700 | ₩17,150 | ₩18,210 | -1.03% | 62.1만 |
|---|
| 2026.06.26 | ₩16,430 | ₩19,850 | ₩15,910 | ₩18,400 | +11.99% | 333.3만 |
|---|
| 2026.06.25 | ₩14,320 | ₩17,850 | ₩14,150 | ₩16,430 | +14.73% | 184.3만 |
|---|
| 2026.06.24 | ₩13,750 | ₩14,480 | ₩13,420 | ₩14,050 | +2.18% | 30.9만 |
|---|
| 2026.06.23 | ₩15,230 | ₩15,790 | ₩13,510 | ₩13,750 | -9.72% | 55.1만 |
|---|
| 2026.06.22 | ₩15,230 | ₩16,370 | ₩15,110 | ₩15,490 | +1.71% | 62.8만 |
|---|
| 2026.06.19 | ₩18,780 | ₩19,000 | ₩16,240 | ₩16,550 | -11.87% | 81.8만 |
|---|
| 2026.06.18 | ₩20,000 | ₩22,450 | ₩18,910 | ₩19,070 | -4.65% | 122.3만 |
|---|
| 2026.06.17 | ₩19,900 | ₩21,200 | ₩19,010 | ₩20,050 | +0.75% | 76.5만 |
|---|
| 2026.06.16 | ₩22,400 | ₩22,550 | ₩19,740 | ₩19,850 | -11.38% | 82.9만 |
|---|
| 2026.06.15 | ₩19,350 | ₩24,300 | ₩19,350 | ₩22,100 | +14.21% | 311.2만 |
|---|
| 2026.06.12 | ₩20,250 | ₩21,300 | ₩18,900 | ₩18,900 | -6.67% | 61.8만 |
|---|
| 2026.06.11 | ₩19,410 | ₩20,950 | ₩18,670 | ₩20,100 | +3.55% | 42.9만 |
|---|
| 2026.06.10 | ₩21,250 | ₩22,000 | ₩19,950 | ₩20,150 | -5.18% | 1.6천 |
|---|
| 2026.06.09 | ₩22,600 | ₩23,400 | ₩21,100 | ₩21,900 | -3.10% | 65.5만 |
|---|
| 2026.06.08 | ₩24,200 | ₩24,750 | ₩21,800 | ₩22,150 | -8.47% | 89.4만 |
|---|
| 2026.06.05 | ₩29,300 | ₩34,350 | ₩26,450 | ₩26,700 | -8.87% | 549.2만 |
|---|
| 2026.06.04 | ₩25,350 | ₩28,100 | ₩25,350 | ₩26,450 | +4.34% | 74만 |
|---|
| 2026.06.02 | ₩33,050 | ₩34,350 | ₩27,350 | ₩27,700 | -16.19% | 111.1만 |
|---|
| 2026.06.01 | ₩39,050 | ₩41,500 | ₩33,500 | ₩33,600 | -13.96% | 192만 |
|---|
| 2026.05.29 | ₩35,850 | ₩40,800 | ₩33,250 | ₩37,900 | +5.72% | 257.2만 |
|---|
| 2026.05.28 | ₩39,050 | ₩42,550 | ₩32,800 | ₩36,000 | -7.81% | 283.6만 |
|---|
| 2026.05.27 | ₩44,000 | ₩45,900 | ₩36,800 | ₩38,600 | -12.27% | 364만 |
|---|
| 2026.05.26 | ₩53,500 | ₩53,500 | ₩43,200 | ₩45,200 | -15.51% | 502.4만 |
|---|
| 2026.05.22 | ₩81,000 | ₩83,600 | ₩54,600 | ₩54,600 | -32.59% | 936.5만 |
|---|
| 2026.05.21 | ₩78,000 | ₩78,000 | ₩77,700 | ₩78,000 | 0.00% | 133.7만 |
|---|
| 2026.05.20 | ₩60,000 | ₩60,000 | ₩60,000 | ₩60,000 | 0.00% | 57만 |
|---|