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 | ₩12,140 | ₩12,541 | ₩12,140 | ₩12,501 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,713 | ₩12,114 | ₩11,633 | ₩12,020 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,047 | ₩12,047 | ₩11,486 | ₩11,780 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,261 | ₩12,261 | ₩12,007 | ₩12,140 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,354 | ₩12,354 | ₩12,060 | ₩12,127 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,621 | ₩12,701 | ₩12,301 | ₩12,367 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,768 | ₩12,768 | ₩12,381 | ₩12,421 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,808 | ₩12,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,541 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,635 | ₩12,822 | ₩12,421 | ₩12,741 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,102 | ₩13,102 | ₩12,541 | ₩12,595 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,369 | ₩13,730 | ₩13,289 | ₩13,329 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,289 | ₩13,463 | ₩13,102 | ₩13,409 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,650 | ₩13,650 | ₩13,222 | ₩13,449 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,623 | ₩13,930 | ₩13,543 | ₩13,890 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,184 | ₩14,211 | ₩13,449 | ₩13,556 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,157 | ₩14,211 | ₩13,623 | ₩14,077 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,903 | ₩14,024 | ₩13,676 | ₩14,024 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,877 | ₩14,197 | ₩13,155 | ₩13,383 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,142 | ₩13,623 | ₩12,888 | ₩13,596 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,062 | ₩13,529 | ₩12,822 | ₩13,436 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,423 | ₩13,716 | ₩13,155 | ₩13,463 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,342 | ₩13,489 | ₩13,022 | ₩13,115 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,756 | ₩13,930 | ₩13,663 | ₩13,703 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,596 | ₩13,756 | ₩13,423 | ₩13,543 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,650 | ₩13,690 | ₩13,369 | ₩13,596 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,663 | ₩13,917 | ₩13,356 | ₩13,823 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,995 | ₩13,423 | ₩12,995 | ₩13,209 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,022 | ₩13,302 | ₩12,675 | ₩12,782 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,516 | ₩13,743 | ₩13,155 | ₩13,436 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,598 | ₩14,625 | ₩13,396 | ₩13,610 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,611 | ₩14,678 | ₩14,357 | ₩14,585 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,558 | ₩14,705 | ₩14,384 | ₩14,585 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,424 | ₩14,825 | ₩14,331 | ₩14,785 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,943 | ₩14,611 | ₩13,730 | ₩14,611 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,184 | ₩14,277 | ₩13,756 | ₩14,077 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,863 | ₩14,184 | ₩13,556 | ₩14,024 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,543 | ₩14,157 | ₩13,262 | ₩13,890 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,608 | ₩13,236 | ₩12,608 | ₩12,982 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,529 | ₩13,529 | ₩12,782 | ₩13,142 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,915 | ₩13,583 | ₩12,488 | ₩13,516 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,436 | ₩13,436 | ₩12,701 | ₩13,022 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,436 | ₩13,730 | ₩12,822 | ₩13,342 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,795 | ₩13,249 | ₩12,715 | ₩13,209 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,688 | ₩12,968 | ₩12,381 | ₩12,888 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,994 | ₩12,822 | ₩11,940 | ₩12,741 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,952 | ₩11,593 | ₩10,524 | ₩11,566 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,364 | ₩10,965 | ₩10,364 | ₩10,952 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,817 | ₩10,124 | ₩9,763 | ₩9,990 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,603 | ₩9,790 | ₩9,349 | ₩9,643 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,736 | ₩9,736 | ₩9,349 | ₩9,483 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,843 | ₩10,003 | ₩9,576 | ₩9,937 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,817 | ₩10,150 | ₩9,322 | ₩9,523 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,456 | ₩9,776 | ₩9,216 | ₩9,710 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,696 | ₩9,736 | ₩9,389 | ₩9,616 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,589 | ₩9,817 | ₩9,416 | ₩9,456 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,589 | ₩9,683 | ₩9,282 | ₩9,536 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,469 | ₩10,124 | ₩9,456 | ₩9,736 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,362 | ₩9,509 | ₩9,296 | ₩9,443 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,122 | ₩9,322 | ₩9,042 | ₩9,256 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,269 | ₩9,376 | ₩8,788 | ₩9,149 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,670 | ₩9,736 | ₩9,269 | ₩9,269 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,950 | ₩10,110 | ₩9,509 | ₩9,670 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,990 | ₩10,244 | ₩9,817 | ₩9,843 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,297 | ₩10,297 | ₩9,589 | ₩9,670 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,297 | ₩10,364 | ₩10,137 | ₩10,297 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,110 | ₩10,444 | ₩10,110 | ₩10,364 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,950 | ₩10,110 | ₩9,576 | ₩9,977 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,471 | ₩10,605 | ₩10,110 | ₩10,324 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,297 | ₩10,645 | ₩10,177 | ₩10,564 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,217 | ₩10,498 | ₩10,110 | ₩10,217 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,683 | ₩10,404 | ₩9,563 | ₩10,003 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,696 | ₩9,923 | ₩9,589 | ₩9,763 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,750 | ₩9,897 | ₩9,483 | ₩9,830 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,750 | ₩10,177 | ₩9,723 | ₩9,977 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,977 | ₩10,124 | ₩9,643 | ₩9,763 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,097 | ₩10,110 | ₩9,483 | ₩9,723 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,498 | ₩10,538 | ₩10,204 | ₩10,297 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,458 | ₩10,912 | ₩10,431 | ₩10,845 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,858 | ₩10,965 | ₩10,605 | ₩10,832 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,152 | ₩11,486 | ₩10,832 | ₩10,858 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,725 | ₩11,312 | ₩10,631 | ₩11,206 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,578 | ₩11,005 | ₩10,551 | ₩10,605 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,830 | ₩10,164 | ₩9,549 | ₩10,137 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,135 | ₩9,870 | ₩9,069 | ₩9,803 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,322 | ₩9,603 | ₩9,082 | ₩9,122 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,097 | ₩10,217 | ₩9,189 | ₩9,630 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,070 | ₩10,164 | ₩9,710 | ₩9,883 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,965 | ₩10,965 | ₩9,790 | ₩9,817 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,912 | ₩11,352 | ₩10,898 | ₩10,978 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,379 | ₩11,606 | ₩10,898 | ₩10,965 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,259 | ₩11,539 | ₩11,085 | ₩11,419 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,646 | ₩11,646 | ₩10,885 | ₩11,352 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,660 | ₩11,873 | ₩11,139 | ₩11,620 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,019 | ₩11,660 | ₩10,818 | ₩11,459 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,352 | ₩11,499 | ₩11,099 | ₩11,152 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,872 | ₩11,539 | ₩10,872 | ₩11,513 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,419 | ₩11,419 | ₩10,484 | ₩10,832 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,992 | ₩11,620 | ₩10,778 | ₩11,553 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,564 | ₩11,152 | ₩10,471 | ₩10,912 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,259 | ₩11,259 | ₩10,551 | ₩10,605 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,499 | ₩12,007 | ₩11,192 | ₩11,379 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,551 | ₩11,499 | ₩10,244 | ₩10,965 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,872 | ₩10,872 | ₩10,511 | ₩10,591 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,019 | ₩11,152 | ₩10,818 | ₩11,045 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,045 | ₩11,125 | ₩10,685 | ₩10,978 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,885 | ₩11,179 | ₩10,818 | ₩11,085 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,484 | ₩10,925 | ₩10,471 | ₩10,845 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,765 | ₩11,085 | ₩10,364 | ₩10,391 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,364 | ₩10,711 | ₩10,324 | ₩10,605 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,097 | ₩10,284 | ₩10,030 | ₩10,030 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,030 | ₩10,377 | ₩9,937 | ₩10,084 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,763 | ₩10,311 | ₩9,763 | ₩10,003 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,790 | ₩9,990 | ₩9,723 | ₩9,963 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,070 | ₩10,070 | ₩9,563 | ₩9,616 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,391 | ₩10,418 | ₩9,977 | ₩10,070 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,244 | ₩10,685 | ₩10,190 | ₩10,685 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,244 | ₩10,551 | ₩10,097 | ₩10,324 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,711 | ₩10,711 | ₩9,910 | ₩10,244 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,498 | ₩10,845 | ₩10,137 | ₩10,311 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,885 | ₩10,885 | ₩10,257 | ₩10,271 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,139 | ₩11,139 | ₩10,725 | ₩10,992 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,005 | ₩11,232 | ₩10,832 | ₩11,032 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,832 | ₩10,965 | ₩10,564 | ₩10,778 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,217 | ₩10,618 | ₩9,963 | ₩10,524 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,763 | ₩10,444 | ₩9,750 | ₩10,217 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,069 | ₩9,616 | ₩8,962 | ₩9,483 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,095 | ₩9,389 | ₩9,082 | ₩9,229 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,788 | ₩9,376 | ₩8,788 | ₩9,149 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,229 | ₩9,229 | ₩8,574 | ₩8,775 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,641 | ₩8,641 | ₩8,227 | ₩8,628 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,882 | ₩8,962 | ₩8,214 | ₩8,521 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,120 | ₩8,614 | ₩8,080 | ₩8,561 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,668 | ₩8,922 | ₩8,494 | ₩8,548 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,147 | ₩8,601 | ₩8,120 | ₩8,534 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,214 | ₩8,374 | ₩7,466 | ₩8,000 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,281 | ₩8,414 | ₩7,907 | ₩8,267 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,414 | ₩8,414 | ₩7,907 | ₩7,933 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,214 | ₩8,735 | ₩8,187 | ₩8,361 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,653 | ₩7,987 | ₩7,626 | ₩7,973 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,840 | ₩7,960 | ₩7,693 | ₩7,840 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,080 | ₩8,080 | ₩7,626 | ₩7,693 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,361 | ₩8,361 | ₩7,613 | ₩8,054 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,962 | ₩8,962 | ₩8,414 | ₩8,454 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,175 | ₩9,216 | ₩8,948 | ₩8,962 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,162 | ₩9,242 | ₩8,761 | ₩9,055 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,469 | ₩9,549 | ₩9,109 | ₩9,162 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,963 | ₩9,963 | ₩9,616 | ₩9,616 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,923 | ₩9,990 | ₩9,870 | ₩9,990 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,177 | ₩10,377 | ₩10,084 | ₩10,137 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,177 | ₩10,177 | ₩9,710 | ₩10,097 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,630 | ₩10,284 | ₩9,630 | ₩10,110 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,444 | ₩10,471 | ₩9,817 | ₩10,084 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,765 | ₩10,938 | ₩10,645 | ₩10,685 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,912 | ₩10,912 | ₩10,311 | ₩10,631 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,726 | ₩11,726 | ₩10,965 | ₩11,192 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,085 | ₩11,352 | ₩11,085 | ₩11,299 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,484 | ₩10,925 | ₩10,484 | ₩10,872 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,418 | ₩10,725 | ₩10,377 | ₩10,564 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,830 | ₩10,418 | ₩9,736 | ₩10,391 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,790 | ₩9,963 | ₩9,750 | ₩9,870 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,710 | ₩9,763 | ₩9,549 | ₩9,603 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,496 | ₩9,643 | ₩9,416 | ₩9,603 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,483 | ₩9,576 | ₩9,376 | ₩9,483 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,402 | ₩9,857 | ₩9,362 | ₩9,443 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,523 | ₩9,937 | ₩9,523 | ₩9,937 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,030 | ₩10,150 | ₩9,549 | ₩9,549 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,538 | ₩10,551 | ₩9,883 | ₩10,030 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,017 | ₩10,124 | ₩9,883 | ₩10,110 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,776 | ₩10,017 | ₩9,776 | ₩10,017 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,376 | ₩9,710 | ₩9,376 | ₩9,710 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,656 | ₩9,656 | ₩9,189 | ₩9,202 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,910 | ₩9,923 | ₩9,616 | ₩9,803 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,857 | ₩9,990 | ₩9,723 | ₩9,843 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,549 | ₩9,843 | ₩9,349 | ₩9,523 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,857 | ₩9,950 | ₩9,216 | ₩9,576 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,685 | ₩10,805 | ₩10,017 | ₩10,177 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,551 | ₩10,564 | ₩10,177 | ₩10,551 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,177 | ₩10,177 | ₩9,897 | ₩10,177 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,017 | ₩10,551 | ₩9,843 | ₩10,124 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,803 | ₩9,830 | ₩9,670 | ₩9,817 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,416 | ₩9,736 | ₩9,349 | ₩9,696 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,563 | ₩9,563 | ₩9,242 | ₩9,469 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,695 | ₩9,269 | ₩8,695 | ₩9,149 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,641 | ₩8,641 | ₩8,347 | ₩8,548 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,441 | ₩8,735 | ₩8,441 | ₩8,601 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,494 | ₩8,842 | ₩8,494 | ₩8,695 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,428 | ₩8,748 | ₩8,428 | ₩8,441 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,441 | ₩8,735 | ₩8,428 | ₩8,454 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,254 | ₩8,508 | ₩8,254 | ₩8,428 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,040 | ₩8,187 | ₩7,973 | ₩8,187 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,321 | ₩8,321 | ₩8,027 | ₩8,134 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,107 | ₩8,374 | ₩8,107 | ₩8,334 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,947 | ₩8,147 | ₩7,853 | ₩7,853 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,880 | ₩7,933 | ₩7,720 | ₩7,746 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,746 | ₩7,800 | ₩7,706 | ₩7,746 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,746 | ₩7,947 | ₩7,746 | ₩7,880 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,546 | ₩7,853 | ₩7,546 | ₩7,746 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,907 | ₩8,147 | ₩7,613 | ₩8,134 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,987 | ₩7,987 | ₩7,760 | ₩7,893 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,027 | ₩8,040 | ₩7,960 | ₩7,987 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,120 | ₩8,147 | ₩8,067 | ₩8,080 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,773 | ₩7,947 | ₩7,760 | ₩7,947 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,853 | ₩7,853 | ₩7,706 | ₩7,760 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,040 | ₩8,040 | ₩7,800 | ₩7,867 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,880 | ₩7,880 | ₩7,786 | ₩7,867 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,987 | ₩7,987 | ₩7,800 | ₩7,907 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,107 | ₩8,120 | ₩7,746 | ₩7,973 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,813 | ₩8,054 | ₩7,746 | ₩8,027 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,640 | ₩7,653 | ₩7,506 | ₩7,653 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,533 | ₩7,653 | ₩7,439 | ₩7,573 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,693 | ₩7,693 | ₩7,412 | ₩7,412 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,519 | ₩7,640 | ₩7,453 | ₩7,506 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,412 | ₩7,533 | ₩7,346 | ₩7,426 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,613 | ₩7,613 | ₩7,453 | ₩7,493 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,052 | ₩7,453 | ₩7,052 | ₩7,185 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,332 | ₩7,493 | ₩7,319 | ₩7,359 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,145 | ₩7,266 | ₩7,145 | ₩7,172 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,958 | ₩7,039 | ₩6,905 | ₩6,958 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,852 | ₩6,865 | ₩6,785 | ₩6,838 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,785 | ₩6,878 | ₩6,691 | ₩6,745 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,691 | ₩6,945 | ₩6,624 | ₩6,771 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,239 | ₩7,266 | ₩6,705 | ₩6,718 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,958 | ₩7,346 | ₩6,958 | ₩7,092 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,079 | ₩7,159 | ₩6,998 | ₩7,105 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,239 | ₩7,319 | ₩7,132 | ₩7,132 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,199 | ₩7,332 | ₩7,079 | ₩7,239 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,599 | ₩7,599 | ₩7,292 | ₩7,292 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,439 | ₩7,599 | ₩7,439 | ₩7,559 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,199 | ₩7,279 | ₩7,199 | ₩7,279 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,039 | ₩7,306 | ₩6,945 | ₩7,172 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,852 | ₩6,918 | ₩6,731 | ₩6,905 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,892 | ₩6,892 | ₩6,731 | ₩6,731 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,838 | ₩6,878 | ₩6,731 | ₩6,825 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,065 | ₩7,079 | ₩6,705 | ₩6,705 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,185 | ₩7,346 | ₩7,092 | ₩7,119 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,145 | ₩7,199 | ₩7,079 | ₩7,172 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,172 | ₩7,212 | ₩7,172 | ₩7,185 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,212 | ₩7,346 | ₩7,132 | ₩7,145 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,932 | ₩7,252 | ₩6,932 | ₩7,132 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,279 | ₩7,279 | ₩6,945 | ₩7,065 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,586 | ₩7,586 | ₩7,292 | ₩7,292 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,306 | ₩7,453 | ₩7,266 | ₩7,372 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,092 | ₩7,306 | ₩6,771 | ₩7,306 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,479 | ₩7,640 | ₩7,159 | ₩7,159 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,653 | ₩7,867 | ₩7,386 | ₩7,813 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,813 | ₩7,813 | ₩7,533 | ₩7,586 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,013 | ₩8,013 | ₩7,680 | ₩7,746 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,254 | ₩8,334 | ₩8,080 | ₩8,080 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,080 | ₩8,281 | ₩7,773 | ₩8,200 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,960 | ₩8,428 | ₩7,733 | ₩8,334 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,853 | ₩8,094 | ₩7,760 | ₩7,826 | -0.34% | 6.9만 |
|---|