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 | ₩12,135 | ₩12,535 | ₩12,135 | ₩12,495 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,708 | ₩12,108 | ₩11,628 | ₩12,015 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,042 | ₩12,042 | ₩11,481 | ₩11,775 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,255 | ₩12,255 | ₩12,001 | ₩12,135 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,349 | ₩12,349 | ₩12,055 | ₩12,122 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,616 | ₩12,696 | ₩12,295 | ₩12,362 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,762 | ₩12,762 | ₩12,375 | ₩12,415 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,802 | ₩12,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,535 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,629 | ₩12,816 | ₩12,415 | ₩12,736 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,096 | ₩13,096 | ₩12,535 | ₩12,589 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,363 | ₩13,724 | ₩13,283 | ₩13,323 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,283 | ₩13,457 | ₩13,096 | ₩13,403 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,643 | ₩13,643 | ₩13,216 | ₩13,443 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,617 | ₩13,924 | ₩13,537 | ₩13,884 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,177 | ₩14,204 | ₩13,443 | ₩13,550 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,151 | ₩14,204 | ₩13,617 | ₩14,071 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,897 | ₩14,017 | ₩13,670 | ₩14,017 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,870 | ₩14,191 | ₩13,150 | ₩13,377 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,136 | ₩13,617 | ₩12,883 | ₩13,590 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,056 | ₩13,523 | ₩12,816 | ₩13,430 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,417 | ₩13,710 | ₩13,150 | ₩13,457 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,336 | ₩13,483 | ₩13,016 | ₩13,110 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,750 | ₩13,924 | ₩13,657 | ₩13,697 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,590 | ₩13,750 | ₩13,417 | ₩13,537 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,643 | ₩13,684 | ₩13,363 | ₩13,590 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,657 | ₩13,910 | ₩13,350 | ₩13,817 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,989 | ₩13,417 | ₩12,989 | ₩13,203 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,016 | ₩13,296 | ₩12,669 | ₩12,776 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,510 | ₩13,737 | ₩13,150 | ₩13,430 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,591 | ₩14,618 | ₩13,390 | ₩13,603 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,605 | ₩14,671 | ₩14,351 | ₩14,578 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,551 | ₩14,698 | ₩14,378 | ₩14,578 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,418 | ₩14,818 | ₩14,324 | ₩14,778 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,937 | ₩14,605 | ₩13,724 | ₩14,605 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,177 | ₩14,271 | ₩13,750 | ₩14,071 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,857 | ₩14,177 | ₩13,550 | ₩14,017 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,537 | ₩14,151 | ₩13,256 | ₩13,884 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,602 | ₩13,230 | ₩12,602 | ₩12,976 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,523 | ₩13,523 | ₩12,776 | ₩13,136 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,909 | ₩13,577 | ₩12,482 | ₩13,510 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,430 | ₩13,430 | ₩12,696 | ₩13,016 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,430 | ₩13,724 | ₩12,816 | ₩13,336 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,789 | ₩13,243 | ₩12,709 | ₩13,203 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,682 | ₩12,963 | ₩12,375 | ₩12,883 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,988 | ₩12,816 | ₩11,935 | ₩12,736 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,947 | ₩11,588 | ₩10,520 | ₩11,561 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,359 | ₩10,960 | ₩10,359 | ₩10,947 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,812 | ₩10,119 | ₩9,759 | ₩9,986 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,599 | ₩9,785 | ₩9,345 | ₩9,639 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,732 | ₩9,732 | ₩9,345 | ₩9,478 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,839 | ₩9,999 | ₩9,572 | ₩9,932 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,812 | ₩10,146 | ₩9,318 | ₩9,518 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,452 | ₩9,772 | ₩9,211 | ₩9,705 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,692 | ₩9,732 | ₩9,385 | ₩9,612 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,585 | ₩9,812 | ₩9,412 | ₩9,452 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,585 | ₩9,679 | ₩9,278 | ₩9,532 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,465 | ₩10,119 | ₩9,452 | ₩9,732 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,358 | ₩9,505 | ₩9,291 | ₩9,438 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,118 | ₩9,318 | ₩9,038 | ₩9,251 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,265 | ₩9,372 | ₩8,784 | ₩9,145 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,665 | ₩9,732 | ₩9,265 | ₩9,265 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,946 | ₩10,106 | ₩9,505 | ₩9,665 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,986 | ₩10,239 | ₩9,812 | ₩9,839 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,293 | ₩10,293 | ₩9,585 | ₩9,665 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,293 | ₩10,359 | ₩10,132 | ₩10,293 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,106 | ₩10,440 | ₩10,106 | ₩10,359 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,946 | ₩10,106 | ₩9,572 | ₩9,972 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,466 | ₩10,600 | ₩10,106 | ₩10,319 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,293 | ₩10,640 | ₩10,173 | ₩10,560 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,213 | ₩10,493 | ₩10,106 | ₩10,213 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,679 | ₩10,399 | ₩9,558 | ₩9,999 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,692 | ₩9,919 | ₩9,585 | ₩9,759 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,745 | ₩9,892 | ₩9,478 | ₩9,825 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,745 | ₩10,173 | ₩9,719 | ₩9,972 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,972 | ₩10,119 | ₩9,639 | ₩9,759 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,092 | ₩10,106 | ₩9,478 | ₩9,719 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,493 | ₩10,533 | ₩10,199 | ₩10,293 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,453 | ₩10,907 | ₩10,426 | ₩10,840 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,853 | ₩10,960 | ₩10,600 | ₩10,827 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,147 | ₩11,481 | ₩10,827 | ₩10,853 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,720 | ₩11,307 | ₩10,626 | ₩11,200 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,573 | ₩11,000 | ₩10,546 | ₩10,600 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,825 | ₩10,159 | ₩9,545 | ₩10,132 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,131 | ₩9,866 | ₩9,065 | ₩9,799 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,318 | ₩9,599 | ₩9,078 | ₩9,118 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,092 | ₩10,213 | ₩9,185 | ₩9,625 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,066 | ₩10,159 | ₩9,705 | ₩9,879 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,960 | ₩10,960 | ₩9,785 | ₩9,812 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,907 | ₩11,347 | ₩10,893 | ₩10,974 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,374 | ₩11,601 | ₩10,893 | ₩10,960 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,254 | ₩11,534 | ₩11,080 | ₩11,414 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,641 | ₩11,641 | ₩10,880 | ₩11,347 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,654 | ₩11,868 | ₩11,134 | ₩11,614 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,014 | ₩11,654 | ₩10,813 | ₩11,454 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,347 | ₩11,494 | ₩11,094 | ₩11,147 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,867 | ₩11,534 | ₩10,867 | ₩11,508 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,414 | ₩11,414 | ₩10,480 | ₩10,827 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,987 | ₩11,614 | ₩10,773 | ₩11,548 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,560 | ₩11,147 | ₩10,466 | ₩10,907 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,254 | ₩11,254 | ₩10,546 | ₩10,600 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,494 | ₩12,001 | ₩11,187 | ₩11,374 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,546 | ₩11,494 | ₩10,239 | ₩10,960 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,867 | ₩10,867 | ₩10,506 | ₩10,586 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,014 | ₩11,147 | ₩10,813 | ₩11,040 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,040 | ₩11,120 | ₩10,680 | ₩10,974 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,880 | ₩11,174 | ₩10,813 | ₩11,080 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,480 | ₩10,920 | ₩10,466 | ₩10,840 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,760 | ₩11,080 | ₩10,359 | ₩10,386 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,359 | ₩10,707 | ₩10,319 | ₩10,600 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,092 | ₩10,279 | ₩10,026 | ₩10,026 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,026 | ₩10,373 | ₩9,932 | ₩10,079 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,759 | ₩10,306 | ₩9,759 | ₩9,999 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,785 | ₩9,986 | ₩9,719 | ₩9,959 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,066 | ₩10,066 | ₩9,558 | ₩9,612 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,386 | ₩10,413 | ₩9,972 | ₩10,066 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,239 | ₩10,680 | ₩10,186 | ₩10,680 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,239 | ₩10,546 | ₩10,092 | ₩10,319 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,707 | ₩10,707 | ₩9,906 | ₩10,239 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,493 | ₩10,840 | ₩10,132 | ₩10,306 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,880 | ₩10,880 | ₩10,253 | ₩10,266 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,134 | ₩11,134 | ₩10,720 | ₩10,987 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,000 | ₩11,227 | ₩10,827 | ₩11,027 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,827 | ₩10,960 | ₩10,560 | ₩10,773 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,213 | ₩10,613 | ₩9,959 | ₩10,520 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,759 | ₩10,440 | ₩9,745 | ₩10,213 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,065 | ₩9,612 | ₩8,958 | ₩9,478 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,091 | ₩9,385 | ₩9,078 | ₩9,225 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,784 | ₩9,372 | ₩8,784 | ₩9,145 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,225 | ₩9,225 | ₩8,571 | ₩8,771 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,637 | ₩8,637 | ₩8,223 | ₩8,624 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,878 | ₩8,958 | ₩8,210 | ₩8,517 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,117 | ₩8,611 | ₩8,077 | ₩8,557 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,664 | ₩8,918 | ₩8,490 | ₩8,544 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,143 | ₩8,597 | ₩8,117 | ₩8,531 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,210 | ₩8,370 | ₩7,463 | ₩7,997 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,277 | ₩8,410 | ₩7,903 | ₩8,264 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,410 | ₩8,410 | ₩7,903 | ₩7,930 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,210 | ₩8,731 | ₩8,183 | ₩8,357 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,649 | ₩7,983 | ₩7,623 | ₩7,970 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,836 | ₩7,956 | ₩7,689 | ₩7,836 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,077 | ₩8,077 | ₩7,623 | ₩7,689 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,357 | ₩8,357 | ₩7,609 | ₩8,050 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,958 | ₩8,958 | ₩8,410 | ₩8,450 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,171 | ₩9,211 | ₩8,944 | ₩8,958 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,158 | ₩9,238 | ₩8,757 | ₩9,051 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,465 | ₩9,545 | ₩9,105 | ₩9,158 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,959 | ₩9,959 | ₩9,612 | ₩9,612 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,919 | ₩9,986 | ₩9,866 | ₩9,986 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,173 | ₩10,373 | ₩10,079 | ₩10,132 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,173 | ₩10,173 | ₩9,705 | ₩10,092 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,625 | ₩10,279 | ₩9,625 | ₩10,106 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,440 | ₩10,466 | ₩9,812 | ₩10,079 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,760 | ₩10,933 | ₩10,640 | ₩10,680 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,907 | ₩10,907 | ₩10,306 | ₩10,626 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,721 | ₩11,721 | ₩10,960 | ₩11,187 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,080 | ₩11,347 | ₩11,080 | ₩11,294 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,480 | ₩10,920 | ₩10,480 | ₩10,867 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,413 | ₩10,720 | ₩10,373 | ₩10,560 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,825 | ₩10,413 | ₩9,732 | ₩10,386 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,785 | ₩9,959 | ₩9,745 | ₩9,866 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,705 | ₩9,759 | ₩9,545 | ₩9,599 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,492 | ₩9,639 | ₩9,412 | ₩9,599 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,478 | ₩9,572 | ₩9,372 | ₩9,478 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,398 | ₩9,852 | ₩9,358 | ₩9,438 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,518 | ₩9,932 | ₩9,518 | ₩9,932 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,026 | ₩10,146 | ₩9,545 | ₩9,545 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,533 | ₩10,546 | ₩9,879 | ₩10,026 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,012 | ₩10,119 | ₩9,879 | ₩10,106 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,772 | ₩10,012 | ₩9,772 | ₩10,012 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,372 | ₩9,705 | ₩9,372 | ₩9,705 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,652 | ₩9,652 | ₩9,185 | ₩9,198 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,906 | ₩9,919 | ₩9,612 | ₩9,799 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,852 | ₩9,986 | ₩9,719 | ₩9,839 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,545 | ₩9,839 | ₩9,345 | ₩9,518 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,852 | ₩9,946 | ₩9,211 | ₩9,572 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,680 | ₩10,800 | ₩10,012 | ₩10,173 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,546 | ₩10,560 | ₩10,173 | ₩10,546 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,173 | ₩10,173 | ₩9,892 | ₩10,173 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,012 | ₩10,546 | ₩9,839 | ₩10,119 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,799 | ₩9,825 | ₩9,665 | ₩9,812 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,412 | ₩9,732 | ₩9,345 | ₩9,692 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,558 | ₩9,558 | ₩9,238 | ₩9,465 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,691 | ₩9,265 | ₩8,691 | ₩9,145 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,637 | ₩8,637 | ₩8,344 | ₩8,544 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,437 | ₩8,731 | ₩8,437 | ₩8,597 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,490 | ₩8,838 | ₩8,490 | ₩8,691 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,424 | ₩8,744 | ₩8,424 | ₩8,437 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,437 | ₩8,731 | ₩8,424 | ₩8,450 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,250 | ₩8,504 | ₩8,250 | ₩8,424 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,037 | ₩8,183 | ₩7,970 | ₩8,183 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,317 | ₩8,317 | ₩8,023 | ₩8,130 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,103 | ₩8,370 | ₩8,103 | ₩8,330 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,943 | ₩8,143 | ₩7,850 | ₩7,850 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,876 | ₩7,930 | ₩7,716 | ₩7,743 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,743 | ₩7,796 | ₩7,703 | ₩7,743 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,743 | ₩7,943 | ₩7,743 | ₩7,876 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,543 | ₩7,850 | ₩7,543 | ₩7,743 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,903 | ₩8,143 | ₩7,609 | ₩8,130 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,983 | ₩7,983 | ₩7,756 | ₩7,890 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,023 | ₩8,037 | ₩7,956 | ₩7,983 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,117 | ₩8,143 | ₩8,063 | ₩8,077 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,770 | ₩7,943 | ₩7,756 | ₩7,943 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,850 | ₩7,850 | ₩7,703 | ₩7,756 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,037 | ₩8,037 | ₩7,796 | ₩7,863 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,876 | ₩7,876 | ₩7,783 | ₩7,863 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,983 | ₩7,983 | ₩7,796 | ₩7,903 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,103 | ₩8,117 | ₩7,743 | ₩7,970 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,810 | ₩8,050 | ₩7,743 | ₩8,023 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,636 | ₩7,649 | ₩7,503 | ₩7,649 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,529 | ₩7,649 | ₩7,436 | ₩7,569 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,689 | ₩7,689 | ₩7,409 | ₩7,409 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,516 | ₩7,636 | ₩7,449 | ₩7,503 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,409 | ₩7,529 | ₩7,342 | ₩7,422 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,609 | ₩7,609 | ₩7,449 | ₩7,489 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,049 | ₩7,449 | ₩7,049 | ₩7,182 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,329 | ₩7,489 | ₩7,316 | ₩7,356 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,142 | ₩7,262 | ₩7,142 | ₩7,169 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,955 | ₩7,035 | ₩6,902 | ₩6,955 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,848 | ₩6,862 | ₩6,782 | ₩6,835 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,782 | ₩6,875 | ₩6,688 | ₩6,742 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,688 | ₩6,942 | ₩6,622 | ₩6,768 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,236 | ₩7,262 | ₩6,702 | ₩6,715 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,955 | ₩7,342 | ₩6,955 | ₩7,089 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,075 | ₩7,155 | ₩6,995 | ₩7,102 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,236 | ₩7,316 | ₩7,129 | ₩7,129 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,196 | ₩7,329 | ₩7,075 | ₩7,236 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,596 | ₩7,596 | ₩7,289 | ₩7,289 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,436 | ₩7,596 | ₩7,436 | ₩7,556 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,196 | ₩7,276 | ₩7,196 | ₩7,276 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,035 | ₩7,302 | ₩6,942 | ₩7,169 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,848 | ₩6,915 | ₩6,728 | ₩6,902 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,888 | ₩6,888 | ₩6,728 | ₩6,728 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,835 | ₩6,875 | ₩6,728 | ₩6,822 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,062 | ₩7,075 | ₩6,702 | ₩6,702 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,182 | ₩7,342 | ₩7,089 | ₩7,115 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,142 | ₩7,196 | ₩7,075 | ₩7,169 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,169 | ₩7,209 | ₩7,169 | ₩7,182 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,209 | ₩7,342 | ₩7,129 | ₩7,142 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,929 | ₩7,249 | ₩6,929 | ₩7,129 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,276 | ₩7,276 | ₩6,942 | ₩7,062 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,583 | ₩7,583 | ₩7,289 | ₩7,289 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,302 | ₩7,449 | ₩7,262 | ₩7,369 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,089 | ₩7,302 | ₩6,768 | ₩7,302 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,476 | ₩7,636 | ₩7,155 | ₩7,155 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,649 | ₩7,863 | ₩7,382 | ₩7,810 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,810 | ₩7,810 | ₩7,529 | ₩7,583 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,010 | ₩8,010 | ₩7,676 | ₩7,743 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,250 | ₩8,330 | ₩8,077 | ₩8,077 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,077 | ₩8,277 | ₩7,770 | ₩8,197 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,956 | ₩8,424 | ₩7,730 | ₩8,330 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,850 | ₩8,090 | ₩7,756 | ₩7,823 | -0.34% | 6.9만 |
|---|