시장 데이터를 불러오는 중
전체 종목
Mako Mining Corp 과거 주가
Mako Mining Corp - Common Stock · MAKO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mako Mining Corp - Common Stock · MAKO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,189 | ₩12,591 | ₩12,189 | ₩12,551 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,760 | ₩12,162 | ₩11,679 | ₩12,068 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,095 | ₩12,095 | ₩11,532 | ₩11,827 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,309 | ₩12,309 | ₩12,055 | ₩12,189 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,403 | ₩12,403 | ₩12,108 | ₩12,175 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,672 | ₩12,752 | ₩12,350 | ₩12,417 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,819 | ₩12,819 | ₩12,430 | ₩12,470 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,859 | ₩12,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,591 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,685 | ₩12,873 | ₩12,470 | ₩12,792 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,154 | ₩13,154 | ₩12,591 | ₩12,645 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,422 | ₩13,784 | ₩13,342 | ₩13,382 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,342 | ₩13,516 | ₩13,154 | ₩13,463 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,704 | ₩13,704 | ₩13,275 | ₩13,503 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,677 | ₩13,986 | ₩13,597 | ₩13,945 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,240 | ₩14,267 | ₩13,503 | ₩13,610 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,214 | ₩14,267 | ₩13,677 | ₩14,133 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,959 | ₩14,079 | ₩13,731 | ₩14,079 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,932 | ₩14,254 | ₩13,208 | ₩13,436 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,194 | ₩13,677 | ₩12,940 | ₩13,650 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,114 | ₩13,583 | ₩12,873 | ₩13,489 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,476 | ₩13,771 | ₩13,208 | ₩13,516 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,396 | ₩13,543 | ₩13,074 | ₩13,168 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,811 | ₩13,986 | ₩13,717 | ₩13,758 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,650 | ₩13,811 | ₩13,476 | ₩13,597 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,704 | ₩13,744 | ₩13,422 | ₩13,650 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,717 | ₩13,972 | ₩13,409 | ₩13,878 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩13,047 | ₩13,476 | ₩13,047 | ₩13,262 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,074 | ₩13,355 | ₩12,725 | ₩12,832 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,570 | ₩13,798 | ₩13,208 | ₩13,489 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,656 | ₩14,683 | ₩13,449 | ₩13,664 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,669 | ₩14,736 | ₩14,415 | ₩14,643 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,616 | ₩14,763 | ₩14,441 | ₩14,643 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,482 | ₩14,884 | ₩14,388 | ₩14,844 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,999 | ₩14,669 | ₩13,784 | ₩14,669 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,240 | ₩14,334 | ₩13,811 | ₩14,133 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,919 | ₩14,240 | ₩13,610 | ₩14,079 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,597 | ₩14,214 | ₩13,315 | ₩13,945 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,658 | ₩13,288 | ₩12,658 | ₩13,034 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,583 | ₩13,583 | ₩12,832 | ₩13,194 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,967 | ₩13,637 | ₩12,537 | ₩13,570 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,489 | ₩13,489 | ₩12,752 | ₩13,074 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,489 | ₩13,784 | ₩12,873 | ₩13,396 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,846 | ₩13,302 | ₩12,765 | ₩13,262 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,739 | ₩13,020 | ₩12,430 | ₩12,940 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩12,041 | ₩12,873 | ₩11,988 | ₩12,792 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,995 | ₩11,639 | ₩10,566 | ₩11,612 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,405 | ₩11,009 | ₩10,405 | ₩10,995 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,856 | ₩10,164 | ₩9,802 | ₩10,030 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,641 | ₩9,829 | ₩9,386 | ₩9,681 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,775 | ₩9,775 | ₩9,386 | ₩9,520 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,882 | ₩10,043 | ₩9,614 | ₩9,976 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,856 | ₩10,191 | ₩9,359 | ₩9,561 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,494 | ₩9,815 | ₩9,252 | ₩9,748 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,735 | ₩9,775 | ₩9,427 | ₩9,654 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,628 | ₩9,856 | ₩9,453 | ₩9,494 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,628 | ₩9,722 | ₩9,319 | ₩9,574 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,507 | ₩10,164 | ₩9,494 | ₩9,775 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,400 | ₩9,547 | ₩9,333 | ₩9,480 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,158 | ₩9,359 | ₩9,078 | ₩9,292 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,306 | ₩9,413 | ₩8,823 | ₩9,185 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,708 | ₩9,775 | ₩9,306 | ₩9,306 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,990 | ₩10,151 | ₩9,547 | ₩9,708 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩10,030 | ₩10,285 | ₩9,856 | ₩9,882 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,338 | ₩10,338 | ₩9,628 | ₩9,708 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,338 | ₩10,405 | ₩10,177 | ₩10,338 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,151 | ₩10,486 | ₩10,151 | ₩10,405 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,990 | ₩10,151 | ₩9,614 | ₩10,017 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,513 | ₩10,647 | ₩10,151 | ₩10,365 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,338 | ₩10,687 | ₩10,218 | ₩10,607 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,258 | ₩10,539 | ₩10,151 | ₩10,258 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,722 | ₩10,446 | ₩9,601 | ₩10,043 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,735 | ₩9,963 | ₩9,628 | ₩9,802 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,789 | ₩9,936 | ₩9,520 | ₩9,869 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,789 | ₩10,218 | ₩9,762 | ₩10,017 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩10,017 | ₩10,164 | ₩9,681 | ₩9,802 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,137 | ₩10,151 | ₩9,520 | ₩9,762 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,539 | ₩10,580 | ₩10,244 | ₩10,338 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,499 | ₩10,955 | ₩10,472 | ₩10,888 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,902 | ₩11,009 | ₩10,647 | ₩10,875 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,197 | ₩11,532 | ₩10,875 | ₩10,902 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,767 | ₩11,357 | ₩10,674 | ₩11,250 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,620 | ₩11,049 | ₩10,593 | ₩10,647 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,869 | ₩10,204 | ₩9,587 | ₩10,177 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,172 | ₩9,909 | ₩9,105 | ₩9,842 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,359 | ₩9,641 | ₩9,118 | ₩9,158 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,137 | ₩10,258 | ₩9,225 | ₩9,668 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,110 | ₩10,204 | ₩9,748 | ₩9,923 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩11,009 | ₩11,009 | ₩9,829 | ₩9,856 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,955 | ₩11,398 | ₩10,942 | ₩11,022 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,424 | ₩11,652 | ₩10,942 | ₩11,009 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,304 | ₩11,585 | ₩11,129 | ₩11,465 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,693 | ₩11,693 | ₩10,928 | ₩11,398 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,706 | ₩11,921 | ₩11,183 | ₩11,666 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,062 | ₩11,706 | ₩10,861 | ₩11,505 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,398 | ₩11,545 | ₩11,143 | ₩11,197 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,915 | ₩11,585 | ₩10,915 | ₩11,559 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,465 | ₩11,465 | ₩10,526 | ₩10,875 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩11,036 | ₩11,666 | ₩10,821 | ₩11,599 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,607 | ₩11,197 | ₩10,513 | ₩10,955 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,304 | ₩11,304 | ₩10,593 | ₩10,647 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,545 | ₩12,055 | ₩11,237 | ₩11,424 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,593 | ₩11,545 | ₩10,285 | ₩11,009 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,915 | ₩10,915 | ₩10,553 | ₩10,633 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,062 | ₩11,197 | ₩10,861 | ₩11,089 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,089 | ₩11,170 | ₩10,727 | ₩11,022 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,928 | ₩11,223 | ₩10,861 | ₩11,129 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,526 | ₩10,969 | ₩10,513 | ₩10,888 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,808 | ₩11,129 | ₩10,405 | ₩10,432 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,405 | ₩10,754 | ₩10,365 | ₩10,647 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,137 | ₩10,325 | ₩10,070 | ₩10,070 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,070 | ₩10,419 | ₩9,976 | ₩10,124 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,802 | ₩10,352 | ₩9,802 | ₩10,043 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,829 | ₩10,030 | ₩9,762 | ₩10,003 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,110 | ₩10,110 | ₩9,601 | ₩9,654 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,432 | ₩10,459 | ₩10,017 | ₩10,110 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,285 | ₩10,727 | ₩10,231 | ₩10,727 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,285 | ₩10,593 | ₩10,137 | ₩10,365 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,754 | ₩10,754 | ₩9,949 | ₩10,285 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,539 | ₩10,888 | ₩10,177 | ₩10,352 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,928 | ₩10,928 | ₩10,298 | ₩10,312 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,183 | ₩11,183 | ₩10,767 | ₩11,036 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,049 | ₩11,277 | ₩10,875 | ₩11,076 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,875 | ₩11,009 | ₩10,607 | ₩10,821 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,258 | ₩10,660 | ₩10,003 | ₩10,566 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,802 | ₩10,486 | ₩9,789 | ₩10,258 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,105 | ₩9,654 | ₩8,997 | ₩9,520 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,132 | ₩9,427 | ₩9,118 | ₩9,266 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,823 | ₩9,413 | ₩8,823 | ₩9,185 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,266 | ₩9,266 | ₩8,609 | ₩8,810 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,676 | ₩8,676 | ₩8,260 | ₩8,662 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,917 | ₩8,997 | ₩8,247 | ₩8,555 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,153 | ₩8,649 | ₩8,112 | ₩8,595 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,702 | ₩8,957 | ₩8,528 | ₩8,582 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,179 | ₩8,635 | ₩8,153 | ₩8,568 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,247 | ₩8,407 | ₩7,496 | ₩8,032 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,314 | ₩8,448 | ₩7,938 | ₩8,300 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,448 | ₩8,448 | ₩7,938 | ₩7,965 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,247 | ₩8,769 | ₩8,220 | ₩8,394 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,683 | ₩8,019 | ₩7,657 | ₩8,005 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,871 | ₩7,992 | ₩7,724 | ₩7,871 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,112 | ₩8,112 | ₩7,657 | ₩7,724 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,394 | ₩8,394 | ₩7,643 | ₩8,086 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,997 | ₩8,997 | ₩8,448 | ₩8,488 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,212 | ₩9,252 | ₩8,984 | ₩8,997 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,199 | ₩9,279 | ₩8,796 | ₩9,091 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,507 | ₩9,587 | ₩9,145 | ₩9,199 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩10,003 | ₩10,003 | ₩9,654 | ₩9,654 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,963 | ₩10,030 | ₩9,909 | ₩10,030 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,218 | ₩10,419 | ₩10,124 | ₩10,177 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,218 | ₩10,218 | ₩9,748 | ₩10,137 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,668 | ₩10,325 | ₩9,668 | ₩10,151 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,486 | ₩10,513 | ₩9,856 | ₩10,124 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,808 | ₩10,982 | ₩10,687 | ₩10,727 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,955 | ₩10,955 | ₩10,352 | ₩10,674 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,773 | ₩11,773 | ₩11,009 | ₩11,237 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,129 | ₩11,398 | ₩11,129 | ₩11,344 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,526 | ₩10,969 | ₩10,526 | ₩10,915 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,459 | ₩10,767 | ₩10,419 | ₩10,607 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,869 | ₩10,459 | ₩9,775 | ₩10,432 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,829 | ₩10,003 | ₩9,789 | ₩9,909 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,748 | ₩9,802 | ₩9,587 | ₩9,641 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,534 | ₩9,681 | ₩9,453 | ₩9,641 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,520 | ₩9,614 | ₩9,413 | ₩9,520 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,440 | ₩9,896 | ₩9,400 | ₩9,480 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,561 | ₩9,976 | ₩9,561 | ₩9,976 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,070 | ₩10,191 | ₩9,587 | ₩9,587 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,580 | ₩10,593 | ₩9,923 | ₩10,070 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,057 | ₩10,164 | ₩9,923 | ₩10,151 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,815 | ₩10,057 | ₩9,815 | ₩10,057 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,413 | ₩9,748 | ₩9,413 | ₩9,748 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,695 | ₩9,695 | ₩9,225 | ₩9,239 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,949 | ₩9,963 | ₩9,654 | ₩9,842 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,896 | ₩10,030 | ₩9,762 | ₩9,882 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,587 | ₩9,882 | ₩9,386 | ₩9,561 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,896 | ₩9,990 | ₩9,252 | ₩9,614 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,727 | ₩10,848 | ₩10,057 | ₩10,218 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,593 | ₩10,607 | ₩10,218 | ₩10,593 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,218 | ₩10,218 | ₩9,936 | ₩10,218 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,057 | ₩10,593 | ₩9,882 | ₩10,164 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,842 | ₩9,869 | ₩9,708 | ₩9,856 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,453 | ₩9,775 | ₩9,386 | ₩9,735 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,601 | ₩9,601 | ₩9,279 | ₩9,507 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,729 | ₩9,306 | ₩8,729 | ₩9,185 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,676 | ₩8,676 | ₩8,381 | ₩8,582 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,474 | ₩8,769 | ₩8,474 | ₩8,635 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,528 | ₩8,877 | ₩8,528 | ₩8,729 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,461 | ₩8,783 | ₩8,461 | ₩8,474 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,474 | ₩8,769 | ₩8,461 | ₩8,488 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,287 | ₩8,542 | ₩8,287 | ₩8,461 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,072 | ₩8,220 | ₩8,005 | ₩8,220 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,354 | ₩8,354 | ₩8,059 | ₩8,166 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,139 | ₩8,407 | ₩8,139 | ₩8,367 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,978 | ₩8,179 | ₩7,884 | ₩7,884 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,911 | ₩7,965 | ₩7,750 | ₩7,777 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,777 | ₩7,831 | ₩7,737 | ₩7,777 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,777 | ₩7,978 | ₩7,777 | ₩7,911 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,576 | ₩7,884 | ₩7,576 | ₩7,777 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,938 | ₩8,179 | ₩7,643 | ₩8,166 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩8,019 | ₩8,019 | ₩7,791 | ₩7,925 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,059 | ₩8,072 | ₩7,992 | ₩8,019 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,153 | ₩8,179 | ₩8,099 | ₩8,112 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,804 | ₩7,978 | ₩7,791 | ₩7,978 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,884 | ₩7,884 | ₩7,737 | ₩7,791 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,072 | ₩8,072 | ₩7,831 | ₩7,898 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,911 | ₩7,911 | ₩7,817 | ₩7,898 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩8,019 | ₩8,019 | ₩7,831 | ₩7,938 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,139 | ₩8,153 | ₩7,777 | ₩8,005 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,844 | ₩8,086 | ₩7,777 | ₩8,059 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,670 | ₩7,683 | ₩7,536 | ₩7,683 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,563 | ₩7,683 | ₩7,469 | ₩7,603 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,724 | ₩7,724 | ₩7,442 | ₩7,442 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,549 | ₩7,670 | ₩7,482 | ₩7,536 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,442 | ₩7,563 | ₩7,375 | ₩7,455 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,643 | ₩7,643 | ₩7,482 | ₩7,522 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,080 | ₩7,482 | ₩7,080 | ₩7,214 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,362 | ₩7,522 | ₩7,348 | ₩7,388 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,174 | ₩7,294 | ₩7,174 | ₩7,201 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,986 | ₩7,067 | ₩6,932 | ₩6,986 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,879 | ₩6,892 | ₩6,812 | ₩6,865 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,812 | ₩6,906 | ₩6,718 | ₩6,772 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,718 | ₩6,973 | ₩6,651 | ₩6,798 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,268 | ₩7,294 | ₩6,731 | ₩6,745 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,986 | ₩7,375 | ₩6,986 | ₩7,120 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,107 | ₩7,187 | ₩7,026 | ₩7,134 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,268 | ₩7,348 | ₩7,160 | ₩7,160 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,227 | ₩7,362 | ₩7,107 | ₩7,268 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,630 | ₩7,630 | ₩7,321 | ₩7,321 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,469 | ₩7,630 | ₩7,469 | ₩7,589 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,227 | ₩7,308 | ₩7,227 | ₩7,308 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,067 | ₩7,335 | ₩6,973 | ₩7,201 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,879 | ₩6,946 | ₩6,758 | ₩6,932 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,919 | ₩6,919 | ₩6,758 | ₩6,758 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,865 | ₩6,906 | ₩6,758 | ₩6,852 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,093 | ₩7,107 | ₩6,731 | ₩6,731 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,214 | ₩7,375 | ₩7,120 | ₩7,147 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,174 | ₩7,227 | ₩7,107 | ₩7,201 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,201 | ₩7,241 | ₩7,201 | ₩7,214 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,241 | ₩7,375 | ₩7,160 | ₩7,174 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,959 | ₩7,281 | ₩6,959 | ₩7,160 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,308 | ₩7,308 | ₩6,973 | ₩7,093 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,616 | ₩7,616 | ₩7,321 | ₩7,321 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,335 | ₩7,482 | ₩7,294 | ₩7,402 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,120 | ₩7,335 | ₩6,798 | ₩7,335 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,509 | ₩7,670 | ₩7,187 | ₩7,187 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,683 | ₩7,898 | ₩7,415 | ₩7,844 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,844 | ₩7,844 | ₩7,563 | ₩7,616 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,777 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,287 | ₩8,367 | ₩8,112 | ₩8,112 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,112 | ₩8,314 | ₩7,804 | ₩8,233 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,992 | ₩8,461 | ₩7,764 | ₩8,367 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,884 | ₩8,126 | ₩7,791 | ₩7,858 | -0.34% | 6.9만 |
|---|