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 | ₩12,132 | ₩12,533 | ₩12,132 | ₩12,493 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,705 | ₩12,106 | ₩11,625 | ₩12,012 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,039 | ₩12,039 | ₩11,478 | ₩11,772 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,252 | ₩12,252 | ₩11,999 | ₩12,132 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,346 | ₩12,346 | ₩12,052 | ₩12,119 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,613 | ₩12,693 | ₩12,292 | ₩12,359 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,760 | ₩12,760 | ₩12,372 | ₩12,413 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,800 | ₩12,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,533 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,626 | ₩12,813 | ₩12,413 | ₩12,733 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,093 | ₩13,093 | ₩12,533 | ₩12,586 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,360 | ₩13,721 | ₩13,280 | ₩13,320 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,280 | ₩13,454 | ₩13,093 | ₩13,400 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,640 | ₩13,640 | ₩13,213 | ₩13,440 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,614 | ₩13,921 | ₩13,534 | ₩13,881 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,174 | ₩14,201 | ₩13,440 | ₩13,547 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,148 | ₩14,201 | ₩13,614 | ₩14,068 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,894 | ₩14,014 | ₩13,667 | ₩14,014 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,867 | ₩14,188 | ₩13,147 | ₩13,373 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,133 | ₩13,614 | ₩12,880 | ₩13,587 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,053 | ₩13,520 | ₩12,813 | ₩13,427 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,414 | ₩13,707 | ₩13,147 | ₩13,454 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,333 | ₩13,480 | ₩13,013 | ₩13,107 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,747 | ₩13,921 | ₩13,654 | ₩13,694 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,587 | ₩13,747 | ₩13,414 | ₩13,534 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,640 | ₩13,680 | ₩13,360 | ₩13,587 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,654 | ₩13,907 | ₩13,347 | ₩13,814 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,986 | ₩13,414 | ₩12,986 | ₩13,200 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,013 | ₩13,293 | ₩12,666 | ₩12,773 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,507 | ₩13,734 | ₩13,147 | ₩13,427 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,588 | ₩14,615 | ₩13,387 | ₩13,600 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,601 | ₩14,668 | ₩14,348 | ₩14,575 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,548 | ₩14,695 | ₩14,375 | ₩14,575 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,415 | ₩14,815 | ₩14,321 | ₩14,775 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,934 | ₩14,601 | ₩13,721 | ₩14,601 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,174 | ₩14,268 | ₩13,747 | ₩14,068 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,854 | ₩14,174 | ₩13,547 | ₩14,014 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,534 | ₩14,148 | ₩13,253 | ₩13,881 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,599 | ₩13,227 | ₩12,599 | ₩12,973 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,520 | ₩13,520 | ₩12,773 | ₩13,133 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,906 | ₩13,574 | ₩12,479 | ₩13,507 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,427 | ₩13,427 | ₩12,693 | ₩13,013 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,427 | ₩13,721 | ₩12,813 | ₩13,333 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,786 | ₩13,240 | ₩12,706 | ₩13,200 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,679 | ₩12,960 | ₩12,372 | ₩12,880 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,985 | ₩12,813 | ₩11,932 | ₩12,733 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,944 | ₩11,585 | ₩10,517 | ₩11,558 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,357 | ₩10,958 | ₩10,357 | ₩10,944 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,810 | ₩10,117 | ₩9,757 | ₩9,983 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,596 | ₩9,783 | ₩9,343 | ₩9,636 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,730 | ₩9,730 | ₩9,343 | ₩9,476 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,837 | ₩9,997 | ₩9,570 | ₩9,930 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,810 | ₩10,144 | ₩9,316 | ₩9,516 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,450 | ₩9,770 | ₩9,209 | ₩9,703 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,690 | ₩9,730 | ₩9,383 | ₩9,610 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,583 | ₩9,810 | ₩9,409 | ₩9,450 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,583 | ₩9,676 | ₩9,276 | ₩9,530 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,463 | ₩10,117 | ₩9,450 | ₩9,730 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,356 | ₩9,503 | ₩9,289 | ₩9,436 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,116 | ₩9,316 | ₩9,036 | ₩9,249 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,263 | ₩9,369 | ₩8,782 | ₩9,143 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,663 | ₩9,730 | ₩9,263 | ₩9,263 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,943 | ₩10,104 | ₩9,503 | ₩9,663 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,983 | ₩10,237 | ₩9,810 | ₩9,837 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,290 | ₩10,290 | ₩9,583 | ₩9,663 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,290 | ₩10,357 | ₩10,130 | ₩10,290 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,104 | ₩10,437 | ₩10,104 | ₩10,357 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,943 | ₩10,104 | ₩9,570 | ₩9,970 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,464 | ₩10,597 | ₩10,104 | ₩10,317 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,290 | ₩10,637 | ₩10,170 | ₩10,557 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,210 | ₩10,491 | ₩10,104 | ₩10,210 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,676 | ₩10,397 | ₩9,556 | ₩9,997 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,690 | ₩9,917 | ₩9,583 | ₩9,757 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,743 | ₩9,890 | ₩9,476 | ₩9,823 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,743 | ₩10,170 | ₩9,716 | ₩9,970 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,970 | ₩10,117 | ₩9,636 | ₩9,757 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,090 | ₩10,104 | ₩9,476 | ₩9,716 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,491 | ₩10,531 | ₩10,197 | ₩10,290 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,451 | ₩10,904 | ₩10,424 | ₩10,838 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,851 | ₩10,958 | ₩10,597 | ₩10,824 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,145 | ₩11,478 | ₩10,824 | ₩10,851 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,717 | ₩11,305 | ₩10,624 | ₩11,198 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,571 | ₩10,998 | ₩10,544 | ₩10,597 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,823 | ₩10,157 | ₩9,543 | ₩10,130 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,129 | ₩9,863 | ₩9,062 | ₩9,797 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,316 | ₩9,596 | ₩9,076 | ₩9,116 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,090 | ₩10,210 | ₩9,183 | ₩9,623 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,063 | ₩10,157 | ₩9,703 | ₩9,877 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,958 | ₩10,958 | ₩9,783 | ₩9,810 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,904 | ₩11,345 | ₩10,891 | ₩10,971 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,371 | ₩11,598 | ₩10,891 | ₩10,958 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,251 | ₩11,532 | ₩11,078 | ₩11,412 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,638 | ₩11,638 | ₩10,878 | ₩11,345 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,652 | ₩11,865 | ₩11,131 | ₩11,612 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,011 | ₩11,652 | ₩10,811 | ₩11,452 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,345 | ₩11,492 | ₩11,091 | ₩11,145 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,864 | ₩11,532 | ₩10,864 | ₩11,505 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,412 | ₩11,412 | ₩10,477 | ₩10,824 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,984 | ₩11,612 | ₩10,771 | ₩11,545 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,557 | ₩11,145 | ₩10,464 | ₩10,904 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,251 | ₩11,251 | ₩10,544 | ₩10,597 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,492 | ₩11,999 | ₩11,185 | ₩11,371 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,544 | ₩11,492 | ₩10,237 | ₩10,958 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,864 | ₩10,864 | ₩10,504 | ₩10,584 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,011 | ₩11,145 | ₩10,811 | ₩11,038 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,038 | ₩11,118 | ₩10,677 | ₩10,971 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,878 | ₩11,171 | ₩10,811 | ₩11,078 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,477 | ₩10,918 | ₩10,464 | ₩10,838 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,758 | ₩11,078 | ₩10,357 | ₩10,384 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,357 | ₩10,704 | ₩10,317 | ₩10,597 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,090 | ₩10,277 | ₩10,023 | ₩10,023 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,023 | ₩10,370 | ₩9,930 | ₩10,077 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,757 | ₩10,304 | ₩9,757 | ₩9,997 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,783 | ₩9,983 | ₩9,716 | ₩9,957 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,063 | ₩10,063 | ₩9,556 | ₩9,610 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,384 | ₩10,411 | ₩9,970 | ₩10,063 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,237 | ₩10,677 | ₩10,184 | ₩10,677 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,237 | ₩10,544 | ₩10,090 | ₩10,317 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,704 | ₩10,704 | ₩9,903 | ₩10,237 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,491 | ₩10,838 | ₩10,130 | ₩10,304 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,878 | ₩10,878 | ₩10,250 | ₩10,264 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,131 | ₩11,131 | ₩10,717 | ₩10,984 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩10,998 | ₩11,225 | ₩10,824 | ₩11,024 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,824 | ₩10,958 | ₩10,557 | ₩10,771 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,210 | ₩10,611 | ₩9,957 | ₩10,517 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,757 | ₩10,437 | ₩9,743 | ₩10,210 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,062 | ₩9,610 | ₩8,956 | ₩9,476 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,089 | ₩9,383 | ₩9,076 | ₩9,223 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,782 | ₩9,369 | ₩8,782 | ₩9,143 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,223 | ₩9,223 | ₩8,569 | ₩8,769 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,635 | ₩8,635 | ₩8,222 | ₩8,622 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,876 | ₩8,956 | ₩8,208 | ₩8,515 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,115 | ₩8,609 | ₩8,075 | ₩8,555 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,662 | ₩8,916 | ₩8,489 | ₩8,542 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,142 | ₩8,595 | ₩8,115 | ₩8,529 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,208 | ₩8,368 | ₩7,461 | ₩7,995 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,275 | ₩8,408 | ₩7,901 | ₩8,262 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,408 | ₩8,408 | ₩7,901 | ₩7,928 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,208 | ₩8,729 | ₩8,182 | ₩8,355 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,648 | ₩7,981 | ₩7,621 | ₩7,968 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,835 | ₩7,955 | ₩7,688 | ₩7,835 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,075 | ₩8,075 | ₩7,621 | ₩7,688 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,355 | ₩8,355 | ₩7,608 | ₩8,048 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,956 | ₩8,956 | ₩8,408 | ₩8,449 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,169 | ₩9,209 | ₩8,942 | ₩8,956 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,156 | ₩9,236 | ₩8,756 | ₩9,049 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,463 | ₩9,543 | ₩9,103 | ₩9,156 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,957 | ₩9,957 | ₩9,610 | ₩9,610 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,917 | ₩9,983 | ₩9,863 | ₩9,983 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,170 | ₩10,370 | ₩10,077 | ₩10,130 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,170 | ₩10,170 | ₩9,703 | ₩10,090 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,623 | ₩10,277 | ₩9,623 | ₩10,104 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,437 | ₩10,464 | ₩9,810 | ₩10,077 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,758 | ₩10,931 | ₩10,637 | ₩10,677 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,904 | ₩10,904 | ₩10,304 | ₩10,624 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,718 | ₩11,718 | ₩10,958 | ₩11,185 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,078 | ₩11,345 | ₩11,078 | ₩11,291 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,477 | ₩10,918 | ₩10,477 | ₩10,864 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,411 | ₩10,717 | ₩10,370 | ₩10,557 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,823 | ₩10,411 | ₩9,730 | ₩10,384 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,783 | ₩9,957 | ₩9,743 | ₩9,863 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,703 | ₩9,757 | ₩9,543 | ₩9,596 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,490 | ₩9,636 | ₩9,409 | ₩9,596 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,476 | ₩9,570 | ₩9,369 | ₩9,476 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,396 | ₩9,850 | ₩9,356 | ₩9,436 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,516 | ₩9,930 | ₩9,516 | ₩9,930 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,023 | ₩10,144 | ₩9,543 | ₩9,543 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,531 | ₩10,544 | ₩9,877 | ₩10,023 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,010 | ₩10,117 | ₩9,877 | ₩10,104 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,770 | ₩10,010 | ₩9,770 | ₩10,010 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,369 | ₩9,703 | ₩9,369 | ₩9,703 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,650 | ₩9,650 | ₩9,183 | ₩9,196 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,903 | ₩9,917 | ₩9,610 | ₩9,797 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,850 | ₩9,983 | ₩9,716 | ₩9,837 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,543 | ₩9,837 | ₩9,343 | ₩9,516 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,850 | ₩9,943 | ₩9,209 | ₩9,570 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,677 | ₩10,798 | ₩10,010 | ₩10,170 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,544 | ₩10,557 | ₩10,170 | ₩10,544 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,170 | ₩10,170 | ₩9,890 | ₩10,170 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,010 | ₩10,544 | ₩9,837 | ₩10,117 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,797 | ₩9,823 | ₩9,663 | ₩9,810 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,409 | ₩9,730 | ₩9,343 | ₩9,690 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,556 | ₩9,556 | ₩9,236 | ₩9,463 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,689 | ₩9,263 | ₩8,689 | ₩9,143 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,635 | ₩8,635 | ₩8,342 | ₩8,542 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,435 | ₩8,729 | ₩8,435 | ₩8,595 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,489 | ₩8,836 | ₩8,489 | ₩8,689 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,422 | ₩8,742 | ₩8,422 | ₩8,435 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,435 | ₩8,729 | ₩8,422 | ₩8,449 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,248 | ₩8,502 | ₩8,248 | ₩8,422 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,035 | ₩8,182 | ₩7,968 | ₩8,182 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,315 | ₩8,315 | ₩8,021 | ₩8,128 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,102 | ₩8,368 | ₩8,102 | ₩8,328 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,941 | ₩8,142 | ₩7,848 | ₩7,848 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,875 | ₩7,928 | ₩7,714 | ₩7,741 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,741 | ₩7,795 | ₩7,701 | ₩7,741 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,741 | ₩7,941 | ₩7,741 | ₩7,875 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,541 | ₩7,848 | ₩7,541 | ₩7,741 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,901 | ₩8,142 | ₩7,608 | ₩8,128 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,981 | ₩7,981 | ₩7,754 | ₩7,888 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,021 | ₩8,035 | ₩7,955 | ₩7,981 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,115 | ₩8,142 | ₩8,061 | ₩8,075 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,768 | ₩7,941 | ₩7,754 | ₩7,941 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,848 | ₩7,848 | ₩7,701 | ₩7,754 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,035 | ₩8,035 | ₩7,795 | ₩7,861 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,875 | ₩7,875 | ₩7,781 | ₩7,861 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,981 | ₩7,981 | ₩7,795 | ₩7,901 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,102 | ₩8,115 | ₩7,741 | ₩7,968 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,808 | ₩8,048 | ₩7,741 | ₩8,021 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,634 | ₩7,648 | ₩7,501 | ₩7,648 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,528 | ₩7,648 | ₩7,434 | ₩7,568 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,688 | ₩7,688 | ₩7,407 | ₩7,407 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,514 | ₩7,634 | ₩7,448 | ₩7,501 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,407 | ₩7,528 | ₩7,341 | ₩7,421 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,608 | ₩7,608 | ₩7,448 | ₩7,488 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,047 | ₩7,448 | ₩7,047 | ₩7,181 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,327 | ₩7,488 | ₩7,314 | ₩7,354 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,141 | ₩7,261 | ₩7,141 | ₩7,167 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,954 | ₩7,034 | ₩6,900 | ₩6,954 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,847 | ₩6,860 | ₩6,780 | ₩6,834 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,780 | ₩6,874 | ₩6,687 | ₩6,740 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,687 | ₩6,940 | ₩6,620 | ₩6,767 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,234 | ₩7,261 | ₩6,700 | ₩6,713 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,954 | ₩7,341 | ₩6,954 | ₩7,087 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,074 | ₩7,154 | ₩6,994 | ₩7,100 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,234 | ₩7,314 | ₩7,127 | ₩7,127 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,194 | ₩7,327 | ₩7,074 | ₩7,234 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,594 | ₩7,594 | ₩7,287 | ₩7,287 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,434 | ₩7,594 | ₩7,434 | ₩7,554 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,194 | ₩7,274 | ₩7,194 | ₩7,274 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,034 | ₩7,301 | ₩6,940 | ₩7,167 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,847 | ₩6,914 | ₩6,727 | ₩6,900 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,887 | ₩6,887 | ₩6,727 | ₩6,727 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,834 | ₩6,874 | ₩6,727 | ₩6,820 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,060 | ₩7,074 | ₩6,700 | ₩6,700 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,181 | ₩7,341 | ₩7,087 | ₩7,114 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,141 | ₩7,194 | ₩7,074 | ₩7,167 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,167 | ₩7,207 | ₩7,167 | ₩7,181 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,207 | ₩7,341 | ₩7,127 | ₩7,141 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,927 | ₩7,247 | ₩6,927 | ₩7,127 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,274 | ₩7,274 | ₩6,940 | ₩7,060 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,581 | ₩7,581 | ₩7,287 | ₩7,287 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,301 | ₩7,448 | ₩7,261 | ₩7,367 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,087 | ₩7,301 | ₩6,767 | ₩7,301 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,474 | ₩7,634 | ₩7,154 | ₩7,154 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,648 | ₩7,861 | ₩7,381 | ₩7,808 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,808 | ₩7,808 | ₩7,528 | ₩7,581 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,008 | ₩8,008 | ₩7,674 | ₩7,741 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,248 | ₩8,328 | ₩8,075 | ₩8,075 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,075 | ₩8,275 | ₩7,768 | ₩8,195 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,955 | ₩8,422 | ₩7,728 | ₩8,328 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,848 | ₩8,088 | ₩7,754 | ₩7,821 | -0.34% | 6.9만 |
|---|