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 | ₩12,195 | ₩12,597 | ₩12,195 | ₩12,557 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,766 | ₩12,168 | ₩11,685 | ₩12,074 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,101 | ₩12,101 | ₩11,538 | ₩11,833 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,316 | ₩12,316 | ₩12,061 | ₩12,195 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,410 | ₩12,410 | ₩12,114 | ₩12,181 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,678 | ₩12,758 | ₩12,356 | ₩12,423 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,825 | ₩12,825 | ₩12,436 | ₩12,477 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,866 | ₩13,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,597 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,691 | ₩12,879 | ₩12,477 | ₩12,799 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,161 | ₩13,161 | ₩12,597 | ₩12,651 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,429 | ₩13,791 | ₩13,349 | ₩13,389 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,349 | ₩13,523 | ₩13,161 | ₩13,469 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,711 | ₩13,711 | ₩13,282 | ₩13,510 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,684 | ₩13,993 | ₩13,604 | ₩13,952 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,247 | ₩14,274 | ₩13,510 | ₩13,617 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,221 | ₩14,274 | ₩13,684 | ₩14,140 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,966 | ₩14,086 | ₩13,738 | ₩14,086 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,939 | ₩14,261 | ₩13,214 | ₩13,443 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,201 | ₩13,684 | ₩12,946 | ₩13,657 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,121 | ₩13,590 | ₩12,879 | ₩13,496 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,483 | ₩13,778 | ₩13,214 | ₩13,523 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,402 | ₩13,550 | ₩13,080 | ₩13,174 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,818 | ₩13,993 | ₩13,724 | ₩13,765 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,657 | ₩13,818 | ₩13,483 | ₩13,604 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,711 | ₩13,751 | ₩13,429 | ₩13,657 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,724 | ₩13,979 | ₩13,416 | ₩13,885 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩13,053 | ₩13,483 | ₩13,053 | ₩13,268 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,080 | ₩13,362 | ₩12,731 | ₩12,839 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,577 | ₩13,805 | ₩13,214 | ₩13,496 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,663 | ₩14,690 | ₩13,456 | ₩13,671 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,677 | ₩14,744 | ₩14,422 | ₩14,650 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,623 | ₩14,771 | ₩14,449 | ₩14,650 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,489 | ₩14,891 | ₩14,395 | ₩14,851 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩14,006 | ₩14,677 | ₩13,791 | ₩14,677 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,247 | ₩14,341 | ₩13,818 | ₩14,140 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,925 | ₩14,247 | ₩13,617 | ₩14,086 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,604 | ₩14,221 | ₩13,322 | ₩13,952 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,664 | ₩13,295 | ₩12,664 | ₩13,040 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,590 | ₩13,590 | ₩12,839 | ₩13,201 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,973 | ₩13,644 | ₩12,544 | ₩13,577 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,496 | ₩13,496 | ₩12,758 | ₩13,080 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,496 | ₩13,791 | ₩12,879 | ₩13,402 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,852 | ₩13,308 | ₩12,772 | ₩13,268 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,745 | ₩13,027 | ₩12,436 | ₩12,946 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩12,047 | ₩12,879 | ₩11,994 | ₩12,799 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩11,001 | ₩11,645 | ₩10,572 | ₩11,618 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,411 | ₩11,014 | ₩10,411 | ₩11,001 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,861 | ₩10,169 | ₩9,807 | ₩10,035 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,646 | ₩9,834 | ₩9,391 | ₩9,686 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,780 | ₩9,780 | ₩9,391 | ₩9,525 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,887 | ₩10,048 | ₩9,619 | ₩9,981 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,861 | ₩10,196 | ₩9,364 | ₩9,565 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,498 | ₩9,820 | ₩9,257 | ₩9,753 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,740 | ₩9,780 | ₩9,431 | ₩9,659 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,632 | ₩9,861 | ₩9,458 | ₩9,498 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,632 | ₩9,726 | ₩9,324 | ₩9,579 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,512 | ₩10,169 | ₩9,498 | ₩9,780 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,404 | ₩9,552 | ₩9,337 | ₩9,485 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,163 | ₩9,364 | ₩9,082 | ₩9,297 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,310 | ₩9,418 | ₩8,828 | ₩9,190 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,713 | ₩9,780 | ₩9,310 | ₩9,310 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,995 | ₩10,156 | ₩9,552 | ₩9,713 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩10,035 | ₩10,290 | ₩9,861 | ₩9,887 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,344 | ₩10,344 | ₩9,632 | ₩9,713 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,344 | ₩10,411 | ₩10,183 | ₩10,344 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,156 | ₩10,491 | ₩10,156 | ₩10,411 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,995 | ₩10,156 | ₩9,619 | ₩10,022 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,518 | ₩10,652 | ₩10,156 | ₩10,370 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,344 | ₩10,692 | ₩10,223 | ₩10,612 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,263 | ₩10,545 | ₩10,156 | ₩10,263 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,726 | ₩10,451 | ₩9,606 | ₩10,048 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,740 | ₩9,968 | ₩9,632 | ₩9,807 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,793 | ₩9,941 | ₩9,525 | ₩9,874 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,793 | ₩10,223 | ₩9,767 | ₩10,022 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩10,022 | ₩10,169 | ₩9,686 | ₩9,807 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,142 | ₩10,156 | ₩9,525 | ₩9,767 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,545 | ₩10,585 | ₩10,250 | ₩10,344 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,504 | ₩10,961 | ₩10,478 | ₩10,894 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,907 | ₩11,014 | ₩10,652 | ₩10,880 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,202 | ₩11,538 | ₩10,880 | ₩10,907 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,773 | ₩11,363 | ₩10,679 | ₩11,256 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,625 | ₩11,055 | ₩10,598 | ₩10,652 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,874 | ₩10,209 | ₩9,592 | ₩10,183 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,176 | ₩9,914 | ₩9,109 | ₩9,847 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,364 | ₩9,646 | ₩9,123 | ₩9,163 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,142 | ₩10,263 | ₩9,230 | ₩9,673 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,115 | ₩10,209 | ₩9,753 | ₩9,928 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩11,014 | ₩11,014 | ₩9,834 | ₩9,861 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,961 | ₩11,403 | ₩10,947 | ₩11,028 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,430 | ₩11,658 | ₩10,947 | ₩11,014 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,309 | ₩11,591 | ₩11,135 | ₩11,470 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,698 | ₩11,698 | ₩10,934 | ₩11,403 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,712 | ₩11,927 | ₩11,189 | ₩11,672 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,068 | ₩11,712 | ₩10,867 | ₩11,511 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,403 | ₩11,551 | ₩11,148 | ₩11,202 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,920 | ₩11,591 | ₩10,920 | ₩11,564 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,470 | ₩11,470 | ₩10,531 | ₩10,880 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩11,041 | ₩11,672 | ₩10,826 | ₩11,605 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,612 | ₩11,202 | ₩10,518 | ₩10,961 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,309 | ₩11,309 | ₩10,598 | ₩10,652 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,551 | ₩12,061 | ₩11,242 | ₩11,430 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,598 | ₩11,551 | ₩10,290 | ₩11,014 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,920 | ₩10,920 | ₩10,558 | ₩10,639 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,068 | ₩11,202 | ₩10,867 | ₩11,095 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,095 | ₩11,175 | ₩10,733 | ₩11,028 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,934 | ₩11,229 | ₩10,867 | ₩11,135 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,531 | ₩10,974 | ₩10,518 | ₩10,894 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,813 | ₩11,135 | ₩10,411 | ₩10,437 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,411 | ₩10,759 | ₩10,370 | ₩10,652 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,142 | ₩10,330 | ₩10,075 | ₩10,075 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,075 | ₩10,424 | ₩9,981 | ₩10,129 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,807 | ₩10,357 | ₩9,807 | ₩10,048 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,834 | ₩10,035 | ₩9,767 | ₩10,008 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,115 | ₩10,115 | ₩9,606 | ₩9,659 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,437 | ₩10,464 | ₩10,022 | ₩10,115 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,290 | ₩10,733 | ₩10,236 | ₩10,733 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,290 | ₩10,598 | ₩10,142 | ₩10,370 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,759 | ₩10,759 | ₩9,954 | ₩10,290 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,545 | ₩10,894 | ₩10,183 | ₩10,357 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,934 | ₩10,934 | ₩10,303 | ₩10,317 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,189 | ₩11,189 | ₩10,773 | ₩11,041 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,055 | ₩11,283 | ₩10,880 | ₩11,081 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,880 | ₩11,014 | ₩10,612 | ₩10,826 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,263 | ₩10,665 | ₩10,008 | ₩10,572 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,807 | ₩10,491 | ₩9,793 | ₩10,263 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,109 | ₩9,659 | ₩9,002 | ₩9,525 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,136 | ₩9,431 | ₩9,123 | ₩9,270 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,828 | ₩9,418 | ₩8,828 | ₩9,190 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,270 | ₩9,270 | ₩8,613 | ₩8,814 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,680 | ₩8,680 | ₩8,264 | ₩8,667 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,921 | ₩9,002 | ₩8,251 | ₩8,559 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,157 | ₩8,653 | ₩8,116 | ₩8,599 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,707 | ₩8,962 | ₩8,532 | ₩8,586 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,184 | ₩8,640 | ₩8,157 | ₩8,573 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,251 | ₩8,412 | ₩7,499 | ₩8,036 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,318 | ₩8,452 | ₩7,942 | ₩8,304 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,452 | ₩8,452 | ₩7,942 | ₩7,969 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,251 | ₩8,774 | ₩8,224 | ₩8,398 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,687 | ₩8,023 | ₩7,660 | ₩8,009 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,875 | ₩7,996 | ₩7,727 | ₩7,875 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,116 | ₩8,116 | ₩7,660 | ₩7,727 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,398 | ₩8,398 | ₩7,647 | ₩8,090 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩9,002 | ₩9,002 | ₩8,452 | ₩8,492 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,217 | ₩9,257 | ₩8,989 | ₩9,002 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,203 | ₩9,284 | ₩8,801 | ₩9,096 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,512 | ₩9,592 | ₩9,150 | ₩9,203 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩10,008 | ₩10,008 | ₩9,659 | ₩9,659 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,968 | ₩10,035 | ₩9,914 | ₩10,035 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,223 | ₩10,424 | ₩10,129 | ₩10,183 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,223 | ₩10,223 | ₩9,753 | ₩10,142 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,673 | ₩10,330 | ₩9,673 | ₩10,156 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,491 | ₩10,518 | ₩9,861 | ₩10,129 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,813 | ₩10,987 | ₩10,692 | ₩10,733 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,961 | ₩10,961 | ₩10,357 | ₩10,679 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,779 | ₩11,779 | ₩11,014 | ₩11,242 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,135 | ₩11,403 | ₩11,135 | ₩11,350 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,531 | ₩10,974 | ₩10,531 | ₩10,920 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,464 | ₩10,773 | ₩10,424 | ₩10,612 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,874 | ₩10,464 | ₩9,780 | ₩10,437 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,834 | ₩10,008 | ₩9,793 | ₩9,914 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,753 | ₩9,807 | ₩9,592 | ₩9,646 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,539 | ₩9,686 | ₩9,458 | ₩9,646 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,525 | ₩9,619 | ₩9,418 | ₩9,525 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,445 | ₩9,901 | ₩9,404 | ₩9,485 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,565 | ₩9,981 | ₩9,565 | ₩9,981 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,075 | ₩10,196 | ₩9,592 | ₩9,592 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,585 | ₩10,598 | ₩9,928 | ₩10,075 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,062 | ₩10,169 | ₩9,928 | ₩10,156 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,820 | ₩10,062 | ₩9,820 | ₩10,062 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,418 | ₩9,753 | ₩9,418 | ₩9,753 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,700 | ₩9,700 | ₩9,230 | ₩9,243 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,954 | ₩9,968 | ₩9,659 | ₩9,847 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,901 | ₩10,035 | ₩9,767 | ₩9,887 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,592 | ₩9,887 | ₩9,391 | ₩9,565 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,901 | ₩9,995 | ₩9,257 | ₩9,619 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,733 | ₩10,853 | ₩10,062 | ₩10,223 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,598 | ₩10,612 | ₩10,223 | ₩10,598 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,223 | ₩10,223 | ₩9,941 | ₩10,223 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,062 | ₩10,598 | ₩9,887 | ₩10,169 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,847 | ₩9,874 | ₩9,713 | ₩9,861 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,458 | ₩9,780 | ₩9,391 | ₩9,740 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,606 | ₩9,606 | ₩9,284 | ₩9,512 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,734 | ₩9,310 | ₩8,734 | ₩9,190 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,680 | ₩8,680 | ₩8,385 | ₩8,586 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,479 | ₩8,774 | ₩8,479 | ₩8,640 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,532 | ₩8,881 | ₩8,532 | ₩8,734 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,465 | ₩8,787 | ₩8,465 | ₩8,479 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,479 | ₩8,774 | ₩8,465 | ₩8,492 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,291 | ₩8,546 | ₩8,291 | ₩8,465 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,076 | ₩8,224 | ₩8,009 | ₩8,224 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,358 | ₩8,358 | ₩8,063 | ₩8,170 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,143 | ₩8,412 | ₩8,143 | ₩8,371 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,982 | ₩8,184 | ₩7,888 | ₩7,888 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,915 | ₩7,969 | ₩7,754 | ₩7,781 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,781 | ₩7,835 | ₩7,741 | ₩7,781 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,781 | ₩7,982 | ₩7,781 | ₩7,915 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,580 | ₩7,888 | ₩7,580 | ₩7,781 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,942 | ₩8,184 | ₩7,647 | ₩8,170 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩8,023 | ₩8,023 | ₩7,795 | ₩7,929 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,063 | ₩8,076 | ₩7,996 | ₩8,023 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,157 | ₩8,184 | ₩8,103 | ₩8,116 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,808 | ₩7,982 | ₩7,795 | ₩7,982 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,888 | ₩7,888 | ₩7,741 | ₩7,795 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,076 | ₩8,076 | ₩7,835 | ₩7,902 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,915 | ₩7,915 | ₩7,821 | ₩7,902 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩8,023 | ₩8,023 | ₩7,835 | ₩7,942 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,143 | ₩8,157 | ₩7,781 | ₩8,009 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,848 | ₩8,090 | ₩7,781 | ₩8,063 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,674 | ₩7,687 | ₩7,540 | ₩7,687 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,566 | ₩7,687 | ₩7,473 | ₩7,607 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,727 | ₩7,727 | ₩7,446 | ₩7,446 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,553 | ₩7,674 | ₩7,486 | ₩7,540 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,446 | ₩7,566 | ₩7,379 | ₩7,459 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,647 | ₩7,647 | ₩7,486 | ₩7,526 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,083 | ₩7,486 | ₩7,083 | ₩7,218 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,365 | ₩7,526 | ₩7,352 | ₩7,392 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,177 | ₩7,298 | ₩7,177 | ₩7,204 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,990 | ₩7,070 | ₩6,936 | ₩6,990 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,882 | ₩6,896 | ₩6,815 | ₩6,869 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,815 | ₩6,909 | ₩6,721 | ₩6,775 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,721 | ₩6,976 | ₩6,654 | ₩6,802 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,271 | ₩7,298 | ₩6,735 | ₩6,748 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,990 | ₩7,379 | ₩6,990 | ₩7,124 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,110 | ₩7,191 | ₩7,030 | ₩7,137 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,271 | ₩7,352 | ₩7,164 | ₩7,164 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,231 | ₩7,365 | ₩7,110 | ₩7,271 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,634 | ₩7,634 | ₩7,325 | ₩7,325 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,473 | ₩7,634 | ₩7,473 | ₩7,593 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,231 | ₩7,312 | ₩7,231 | ₩7,312 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,070 | ₩7,338 | ₩6,976 | ₩7,204 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,882 | ₩6,949 | ₩6,762 | ₩6,936 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,923 | ₩6,923 | ₩6,762 | ₩6,762 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,869 | ₩6,909 | ₩6,762 | ₩6,855 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,097 | ₩7,110 | ₩6,735 | ₩6,735 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,218 | ₩7,379 | ₩7,124 | ₩7,151 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,177 | ₩7,231 | ₩7,110 | ₩7,204 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,204 | ₩7,244 | ₩7,204 | ₩7,218 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,244 | ₩7,379 | ₩7,164 | ₩7,177 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,963 | ₩7,285 | ₩6,963 | ₩7,164 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,312 | ₩7,312 | ₩6,976 | ₩7,097 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,620 | ₩7,620 | ₩7,325 | ₩7,325 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,338 | ₩7,486 | ₩7,298 | ₩7,405 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,124 | ₩7,338 | ₩6,802 | ₩7,338 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,513 | ₩7,674 | ₩7,191 | ₩7,191 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,687 | ₩7,902 | ₩7,419 | ₩7,848 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,848 | ₩7,848 | ₩7,566 | ₩7,620 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,049 | ₩8,049 | ₩7,714 | ₩7,781 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,291 | ₩8,371 | ₩8,116 | ₩8,116 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,116 | ₩8,318 | ₩7,808 | ₩8,237 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,996 | ₩8,465 | ₩7,768 | ₩8,371 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,888 | ₩8,130 | ₩7,795 | ₩7,862 | -0.34% | 6.9만 |
|---|