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 | ₩12,143 | ₩12,544 | ₩12,143 | ₩12,503 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,715 | ₩12,116 | ₩11,635 | ₩12,023 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,049 | ₩12,049 | ₩11,488 | ₩11,782 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,263 | ₩12,263 | ₩12,009 | ₩12,143 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,357 | ₩12,357 | ₩12,063 | ₩12,129 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,624 | ₩12,704 | ₩12,303 | ₩12,370 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,771 | ₩12,771 | ₩12,383 | ₩12,423 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,811 | ₩12,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,544 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,637 | ₩12,824 | ₩12,423 | ₩12,744 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,105 | ₩13,105 | ₩12,544 | ₩12,597 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,372 | ₩13,732 | ₩13,292 | ₩13,332 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,292 | ₩13,465 | ₩13,105 | ₩13,412 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,652 | ₩13,652 | ₩13,225 | ₩13,452 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,626 | ₩13,933 | ₩13,545 | ₩13,893 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,187 | ₩14,213 | ₩13,452 | ₩13,559 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,160 | ₩14,213 | ₩13,626 | ₩14,080 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,906 | ₩14,026 | ₩13,679 | ₩14,026 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,879 | ₩14,200 | ₩13,158 | ₩13,385 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,145 | ₩13,626 | ₩12,891 | ₩13,599 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,065 | ₩13,532 | ₩12,824 | ₩13,439 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,425 | ₩13,719 | ₩13,158 | ₩13,465 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,345 | ₩13,492 | ₩13,024 | ₩13,118 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,759 | ₩13,933 | ₩13,666 | ₩13,706 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,599 | ₩13,759 | ₩13,425 | ₩13,545 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,652 | ₩13,692 | ₩13,372 | ₩13,599 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,666 | ₩13,919 | ₩13,358 | ₩13,826 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,998 | ₩13,425 | ₩12,998 | ₩13,211 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,024 | ₩13,305 | ₩12,677 | ₩12,784 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,519 | ₩13,746 | ₩13,158 | ₩13,439 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,601 | ₩14,627 | ₩13,398 | ₩13,612 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,614 | ₩14,681 | ₩14,360 | ₩14,587 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,561 | ₩14,708 | ₩14,387 | ₩14,587 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,427 | ₩14,828 | ₩14,334 | ₩14,788 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,946 | ₩14,614 | ₩13,732 | ₩14,614 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,187 | ₩14,280 | ₩13,759 | ₩14,080 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,866 | ₩14,187 | ₩13,559 | ₩14,026 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,545 | ₩14,160 | ₩13,265 | ₩13,893 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,610 | ₩13,238 | ₩12,610 | ₩12,984 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,532 | ₩13,532 | ₩12,784 | ₩13,145 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,918 | ₩13,585 | ₩12,490 | ₩13,519 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,439 | ₩13,439 | ₩12,704 | ₩13,024 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,439 | ₩13,732 | ₩12,824 | ₩13,345 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,797 | ₩13,252 | ₩12,717 | ₩13,211 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,690 | ₩12,971 | ₩12,383 | ₩12,891 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,996 | ₩12,824 | ₩11,942 | ₩12,744 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,954 | ₩11,595 | ₩10,526 | ₩11,568 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,366 | ₩10,967 | ₩10,366 | ₩10,954 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,818 | ₩10,126 | ₩9,765 | ₩9,992 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,605 | ₩9,792 | ₩9,351 | ₩9,645 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,738 | ₩9,738 | ₩9,351 | ₩9,484 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,845 | ₩10,005 | ₩9,578 | ₩9,939 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,818 | ₩10,152 | ₩9,324 | ₩9,525 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,458 | ₩9,778 | ₩9,217 | ₩9,712 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,698 | ₩9,738 | ₩9,391 | ₩9,618 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,591 | ₩9,818 | ₩9,418 | ₩9,458 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,591 | ₩9,685 | ₩9,284 | ₩9,538 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,471 | ₩10,126 | ₩9,458 | ₩9,738 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,364 | ₩9,511 | ₩9,297 | ₩9,444 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,124 | ₩9,324 | ₩9,044 | ₩9,257 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,271 | ₩9,378 | ₩8,790 | ₩9,151 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,671 | ₩9,738 | ₩9,271 | ₩9,271 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,952 | ₩10,112 | ₩9,511 | ₩9,671 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,992 | ₩10,246 | ₩9,818 | ₩9,845 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,299 | ₩10,299 | ₩9,591 | ₩9,671 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,299 | ₩10,366 | ₩10,139 | ₩10,299 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,112 | ₩10,446 | ₩10,112 | ₩10,366 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,952 | ₩10,112 | ₩9,578 | ₩9,979 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,473 | ₩10,607 | ₩10,112 | ₩10,326 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,299 | ₩10,647 | ₩10,179 | ₩10,566 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,219 | ₩10,500 | ₩10,112 | ₩10,219 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,685 | ₩10,406 | ₩9,565 | ₩10,005 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,698 | ₩9,925 | ₩9,591 | ₩9,765 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,752 | ₩9,899 | ₩9,484 | ₩9,832 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,752 | ₩10,179 | ₩9,725 | ₩9,979 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,979 | ₩10,126 | ₩9,645 | ₩9,765 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,099 | ₩10,112 | ₩9,484 | ₩9,725 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,500 | ₩10,540 | ₩10,206 | ₩10,299 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,460 | ₩10,914 | ₩10,433 | ₩10,847 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,860 | ₩10,967 | ₩10,607 | ₩10,834 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,154 | ₩11,488 | ₩10,834 | ₩10,860 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,727 | ₩11,315 | ₩10,633 | ₩11,208 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,580 | ₩11,007 | ₩10,553 | ₩10,607 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,832 | ₩10,166 | ₩9,551 | ₩10,139 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,137 | ₩9,872 | ₩9,070 | ₩9,805 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,324 | ₩9,605 | ₩9,084 | ₩9,124 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,099 | ₩10,219 | ₩9,191 | ₩9,631 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,072 | ₩10,166 | ₩9,712 | ₩9,885 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,967 | ₩10,967 | ₩9,792 | ₩9,818 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,914 | ₩11,355 | ₩10,900 | ₩10,981 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,381 | ₩11,608 | ₩10,900 | ₩10,967 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,261 | ₩11,542 | ₩11,087 | ₩11,421 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,649 | ₩11,649 | ₩10,887 | ₩11,355 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,662 | ₩11,876 | ₩11,141 | ₩11,622 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,021 | ₩11,662 | ₩10,820 | ₩11,462 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,355 | ₩11,502 | ₩11,101 | ₩11,154 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,874 | ₩11,542 | ₩10,874 | ₩11,515 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,421 | ₩11,421 | ₩10,486 | ₩10,834 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,994 | ₩11,622 | ₩10,780 | ₩11,555 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,566 | ₩11,154 | ₩10,473 | ₩10,914 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,261 | ₩11,261 | ₩10,553 | ₩10,607 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,502 | ₩12,009 | ₩11,194 | ₩11,381 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,553 | ₩11,502 | ₩10,246 | ₩10,967 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,874 | ₩10,874 | ₩10,513 | ₩10,593 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,021 | ₩11,154 | ₩10,820 | ₩11,047 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,047 | ₩11,128 | ₩10,687 | ₩10,981 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,887 | ₩11,181 | ₩10,820 | ₩11,087 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,486 | ₩10,927 | ₩10,473 | ₩10,847 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,767 | ₩11,087 | ₩10,366 | ₩10,393 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,366 | ₩10,713 | ₩10,326 | ₩10,607 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,099 | ₩10,286 | ₩10,032 | ₩10,032 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,032 | ₩10,379 | ₩9,939 | ₩10,086 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,765 | ₩10,313 | ₩9,765 | ₩10,005 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,792 | ₩9,992 | ₩9,725 | ₩9,965 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,072 | ₩10,072 | ₩9,565 | ₩9,618 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,393 | ₩10,420 | ₩9,979 | ₩10,072 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,246 | ₩10,687 | ₩10,192 | ₩10,687 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,246 | ₩10,553 | ₩10,099 | ₩10,326 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,713 | ₩10,713 | ₩9,912 | ₩10,246 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,500 | ₩10,847 | ₩10,139 | ₩10,313 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,887 | ₩10,887 | ₩10,259 | ₩10,273 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,141 | ₩11,141 | ₩10,727 | ₩10,994 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,007 | ₩11,234 | ₩10,834 | ₩11,034 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,834 | ₩10,967 | ₩10,566 | ₩10,780 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,219 | ₩10,620 | ₩9,965 | ₩10,526 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,765 | ₩10,446 | ₩9,752 | ₩10,219 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,070 | ₩9,618 | ₩8,963 | ₩9,484 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,097 | ₩9,391 | ₩9,084 | ₩9,231 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,790 | ₩9,378 | ₩8,790 | ₩9,151 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,231 | ₩9,231 | ₩8,576 | ₩8,776 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,643 | ₩8,643 | ₩8,229 | ₩8,630 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,883 | ₩8,963 | ₩8,215 | ₩8,523 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,122 | ₩8,616 | ₩8,082 | ₩8,563 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,670 | ₩8,923 | ₩8,496 | ₩8,549 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,149 | ₩8,603 | ₩8,122 | ₩8,536 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,215 | ₩8,376 | ₩7,467 | ₩8,002 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,282 | ₩8,416 | ₩7,908 | ₩8,269 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,416 | ₩8,416 | ₩7,908 | ₩7,935 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,215 | ₩8,736 | ₩8,189 | ₩8,362 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,654 | ₩7,988 | ₩7,628 | ₩7,975 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,841 | ₩7,962 | ₩7,694 | ₩7,841 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,082 | ₩8,082 | ₩7,628 | ₩7,694 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,362 | ₩8,362 | ₩7,614 | ₩8,055 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,963 | ₩8,963 | ₩8,416 | ₩8,456 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,177 | ₩9,217 | ₩8,950 | ₩8,963 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,164 | ₩9,244 | ₩8,763 | ₩9,057 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,471 | ₩9,551 | ₩9,110 | ₩9,164 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,965 | ₩9,965 | ₩9,618 | ₩9,618 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,925 | ₩9,992 | ₩9,872 | ₩9,992 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,179 | ₩10,379 | ₩10,086 | ₩10,139 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,179 | ₩10,179 | ₩9,712 | ₩10,099 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,631 | ₩10,286 | ₩9,631 | ₩10,112 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,446 | ₩10,473 | ₩9,818 | ₩10,086 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,767 | ₩10,941 | ₩10,647 | ₩10,687 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,914 | ₩10,914 | ₩10,313 | ₩10,633 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,729 | ₩11,729 | ₩10,967 | ₩11,194 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,087 | ₩11,355 | ₩11,087 | ₩11,301 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,486 | ₩10,927 | ₩10,486 | ₩10,874 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,420 | ₩10,727 | ₩10,379 | ₩10,566 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,832 | ₩10,420 | ₩9,738 | ₩10,393 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,792 | ₩9,965 | ₩9,752 | ₩9,872 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,712 | ₩9,765 | ₩9,551 | ₩9,605 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,498 | ₩9,645 | ₩9,418 | ₩9,605 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,484 | ₩9,578 | ₩9,378 | ₩9,484 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,404 | ₩9,858 | ₩9,364 | ₩9,444 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,525 | ₩9,939 | ₩9,525 | ₩9,939 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,032 | ₩10,152 | ₩9,551 | ₩9,551 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,540 | ₩10,553 | ₩9,885 | ₩10,032 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,019 | ₩10,126 | ₩9,885 | ₩10,112 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,778 | ₩10,019 | ₩9,778 | ₩10,019 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,378 | ₩9,712 | ₩9,378 | ₩9,712 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,658 | ₩9,658 | ₩9,191 | ₩9,204 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,912 | ₩9,925 | ₩9,618 | ₩9,805 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,858 | ₩9,992 | ₩9,725 | ₩9,845 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,551 | ₩9,845 | ₩9,351 | ₩9,525 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,858 | ₩9,952 | ₩9,217 | ₩9,578 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,687 | ₩10,807 | ₩10,019 | ₩10,179 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,553 | ₩10,566 | ₩10,179 | ₩10,553 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,179 | ₩10,179 | ₩9,899 | ₩10,179 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,019 | ₩10,553 | ₩9,845 | ₩10,126 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,805 | ₩9,832 | ₩9,671 | ₩9,818 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,418 | ₩9,738 | ₩9,351 | ₩9,698 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,565 | ₩9,565 | ₩9,244 | ₩9,471 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,696 | ₩9,271 | ₩8,696 | ₩9,151 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,643 | ₩8,643 | ₩8,349 | ₩8,549 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,443 | ₩8,736 | ₩8,443 | ₩8,603 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,496 | ₩8,843 | ₩8,496 | ₩8,696 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,429 | ₩8,750 | ₩8,429 | ₩8,443 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,443 | ₩8,736 | ₩8,429 | ₩8,456 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,255 | ₩8,509 | ₩8,255 | ₩8,429 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,042 | ₩8,189 | ₩7,975 | ₩8,189 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,322 | ₩8,322 | ₩8,028 | ₩8,135 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,109 | ₩8,376 | ₩8,109 | ₩8,336 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,948 | ₩8,149 | ₩7,855 | ₩7,855 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,881 | ₩7,935 | ₩7,721 | ₩7,748 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,748 | ₩7,801 | ₩7,708 | ₩7,748 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,748 | ₩7,948 | ₩7,748 | ₩7,881 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,547 | ₩7,855 | ₩7,547 | ₩7,748 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,908 | ₩8,149 | ₩7,614 | ₩8,135 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,988 | ₩7,988 | ₩7,761 | ₩7,895 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,028 | ₩8,042 | ₩7,962 | ₩7,988 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,122 | ₩8,149 | ₩8,068 | ₩8,082 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,775 | ₩7,948 | ₩7,761 | ₩7,948 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,855 | ₩7,855 | ₩7,708 | ₩7,761 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,042 | ₩8,042 | ₩7,801 | ₩7,868 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,881 | ₩7,881 | ₩7,788 | ₩7,868 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,988 | ₩7,988 | ₩7,801 | ₩7,908 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,109 | ₩8,122 | ₩7,748 | ₩7,975 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,815 | ₩8,055 | ₩7,748 | ₩8,028 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,641 | ₩7,654 | ₩7,507 | ₩7,654 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,534 | ₩7,654 | ₩7,441 | ₩7,574 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,694 | ₩7,694 | ₩7,414 | ₩7,414 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,521 | ₩7,641 | ₩7,454 | ₩7,507 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,414 | ₩7,534 | ₩7,347 | ₩7,427 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,614 | ₩7,614 | ₩7,454 | ₩7,494 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,053 | ₩7,454 | ₩7,053 | ₩7,187 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,334 | ₩7,494 | ₩7,320 | ₩7,360 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,147 | ₩7,267 | ₩7,147 | ₩7,173 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,960 | ₩7,040 | ₩6,906 | ₩6,960 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,853 | ₩6,866 | ₩6,786 | ₩6,840 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,786 | ₩6,880 | ₩6,693 | ₩6,746 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,693 | ₩6,946 | ₩6,626 | ₩6,773 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,240 | ₩7,267 | ₩6,706 | ₩6,719 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,960 | ₩7,347 | ₩6,960 | ₩7,093 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,080 | ₩7,160 | ₩7,000 | ₩7,107 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,240 | ₩7,320 | ₩7,133 | ₩7,133 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,200 | ₩7,334 | ₩7,080 | ₩7,240 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,601 | ₩7,601 | ₩7,294 | ₩7,294 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,441 | ₩7,601 | ₩7,441 | ₩7,561 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,200 | ₩7,280 | ₩7,200 | ₩7,280 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,040 | ₩7,307 | ₩6,946 | ₩7,173 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,853 | ₩6,920 | ₩6,733 | ₩6,906 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,893 | ₩6,893 | ₩6,733 | ₩6,733 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,840 | ₩6,880 | ₩6,733 | ₩6,826 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,080 | ₩6,706 | ₩6,706 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,187 | ₩7,347 | ₩7,093 | ₩7,120 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,147 | ₩7,200 | ₩7,080 | ₩7,173 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,173 | ₩7,214 | ₩7,173 | ₩7,187 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,214 | ₩7,347 | ₩7,133 | ₩7,147 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,933 | ₩7,254 | ₩6,933 | ₩7,133 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,280 | ₩7,280 | ₩6,946 | ₩7,067 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,588 | ₩7,588 | ₩7,294 | ₩7,294 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,307 | ₩7,454 | ₩7,267 | ₩7,374 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,093 | ₩7,307 | ₩6,773 | ₩7,307 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,481 | ₩7,641 | ₩7,160 | ₩7,160 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,654 | ₩7,868 | ₩7,387 | ₩7,815 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,815 | ₩7,815 | ₩7,534 | ₩7,588 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,015 | ₩8,015 | ₩7,681 | ₩7,748 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,255 | ₩8,336 | ₩8,082 | ₩8,082 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,082 | ₩8,282 | ₩7,775 | ₩8,202 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,962 | ₩8,429 | ₩7,735 | ₩8,336 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,855 | ₩8,095 | ₩7,761 | ₩7,828 | -0.34% | 6.9만 |
|---|