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 | ₩12,162 | ₩12,564 | ₩12,162 | ₩12,523 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,734 | ₩12,135 | ₩11,654 | ₩12,042 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,069 | ₩12,069 | ₩11,507 | ₩11,801 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,283 | ₩12,283 | ₩12,028 | ₩12,162 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,376 | ₩12,376 | ₩12,082 | ₩12,149 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,644 | ₩12,724 | ₩12,323 | ₩12,390 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,791 | ₩12,791 | ₩12,403 | ₩12,443 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,831 | ₩12,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,564 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,657 | ₩12,845 | ₩12,443 | ₩12,764 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,126 | ₩13,126 | ₩12,564 | ₩12,617 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,393 | ₩13,754 | ₩13,313 | ₩13,353 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,313 | ₩13,487 | ₩13,126 | ₩13,433 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,674 | ₩13,674 | ₩13,246 | ₩13,473 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,647 | ₩13,955 | ₩13,567 | ₩13,915 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,209 | ₩14,236 | ₩13,473 | ₩13,580 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,183 | ₩14,236 | ₩13,647 | ₩14,102 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,928 | ₩14,049 | ₩13,701 | ₩14,049 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,902 | ₩14,223 | ₩13,179 | ₩13,407 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,166 | ₩13,647 | ₩12,912 | ₩13,621 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,085 | ₩13,554 | ₩12,845 | ₩13,460 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,447 | ₩13,741 | ₩13,179 | ₩13,487 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,366 | ₩13,514 | ₩13,045 | ₩13,139 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,781 | ₩13,955 | ₩13,688 | ₩13,728 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,621 | ₩13,781 | ₩13,447 | ₩13,567 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,674 | ₩13,714 | ₩13,393 | ₩13,621 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,688 | ₩13,942 | ₩13,380 | ₩13,848 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩13,019 | ₩13,447 | ₩13,019 | ₩13,233 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,045 | ₩13,326 | ₩12,697 | ₩12,804 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,540 | ₩13,768 | ₩13,179 | ₩13,460 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,624 | ₩14,651 | ₩13,420 | ₩13,634 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,638 | ₩14,704 | ₩14,383 | ₩14,611 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,584 | ₩14,731 | ₩14,410 | ₩14,611 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,450 | ₩14,852 | ₩14,357 | ₩14,811 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,969 | ₩14,638 | ₩13,754 | ₩14,638 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,209 | ₩14,303 | ₩13,781 | ₩14,102 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,888 | ₩14,209 | ₩13,580 | ₩14,049 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,567 | ₩14,183 | ₩13,286 | ₩13,915 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,631 | ₩13,259 | ₩12,631 | ₩13,005 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,554 | ₩13,554 | ₩12,804 | ₩13,166 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,938 | ₩13,607 | ₩12,510 | ₩13,540 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,460 | ₩13,460 | ₩12,724 | ₩13,045 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,460 | ₩13,754 | ₩12,845 | ₩13,366 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,818 | ₩13,273 | ₩12,738 | ₩13,233 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,711 | ₩12,992 | ₩12,403 | ₩12,912 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩12,015 | ₩12,845 | ₩11,962 | ₩12,764 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,971 | ₩11,614 | ₩10,543 | ₩11,587 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,383 | ₩10,985 | ₩10,383 | ₩10,971 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,834 | ₩10,142 | ₩9,781 | ₩10,008 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,620 | ₩9,807 | ₩9,366 | ₩9,660 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,754 | ₩9,754 | ₩9,366 | ₩9,500 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,861 | ₩10,021 | ₩9,593 | ₩9,955 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,834 | ₩10,169 | ₩9,339 | ₩9,540 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,473 | ₩9,794 | ₩9,232 | ₩9,727 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,714 | ₩9,754 | ₩9,406 | ₩9,633 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,607 | ₩9,834 | ₩9,433 | ₩9,473 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,607 | ₩9,700 | ₩9,299 | ₩9,553 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,486 | ₩10,142 | ₩9,473 | ₩9,754 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,379 | ₩9,526 | ₩9,312 | ₩9,460 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,138 | ₩9,339 | ₩9,058 | ₩9,272 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,286 | ₩9,393 | ₩8,804 | ₩9,165 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,687 | ₩9,754 | ₩9,286 | ₩9,286 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,968 | ₩10,129 | ₩9,526 | ₩9,687 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩10,008 | ₩10,262 | ₩9,834 | ₩9,861 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,316 | ₩10,316 | ₩9,607 | ₩9,687 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,316 | ₩10,383 | ₩10,155 | ₩10,316 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,129 | ₩10,463 | ₩10,129 | ₩10,383 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,968 | ₩10,129 | ₩9,593 | ₩9,995 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,490 | ₩10,624 | ₩10,129 | ₩10,343 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,316 | ₩10,664 | ₩10,195 | ₩10,583 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,236 | ₩10,517 | ₩10,129 | ₩10,236 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,700 | ₩10,423 | ₩9,580 | ₩10,021 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,714 | ₩9,941 | ₩9,607 | ₩9,781 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,767 | ₩9,914 | ₩9,500 | ₩9,848 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,767 | ₩10,195 | ₩9,740 | ₩9,995 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,995 | ₩10,142 | ₩9,660 | ₩9,781 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,115 | ₩10,129 | ₩9,500 | ₩9,740 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,517 | ₩10,557 | ₩10,222 | ₩10,316 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,476 | ₩10,931 | ₩10,450 | ₩10,864 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,878 | ₩10,985 | ₩10,624 | ₩10,851 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,172 | ₩11,507 | ₩10,851 | ₩10,878 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,744 | ₩11,333 | ₩10,650 | ₩11,226 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,597 | ₩11,025 | ₩10,570 | ₩10,624 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,848 | ₩10,182 | ₩9,567 | ₩10,155 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,152 | ₩9,888 | ₩9,085 | ₩9,821 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,339 | ₩9,620 | ₩9,098 | ₩9,138 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,115 | ₩10,236 | ₩9,205 | ₩9,647 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,088 | ₩10,182 | ₩9,727 | ₩9,901 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,985 | ₩10,985 | ₩9,807 | ₩9,834 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,931 | ₩11,373 | ₩10,918 | ₩10,998 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,400 | ₩11,627 | ₩10,918 | ₩10,985 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,279 | ₩11,560 | ₩11,105 | ₩11,440 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,667 | ₩11,667 | ₩10,905 | ₩11,373 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,681 | ₩11,895 | ₩11,159 | ₩11,640 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,038 | ₩11,681 | ₩10,838 | ₩11,480 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,373 | ₩11,520 | ₩11,119 | ₩11,172 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,891 | ₩11,560 | ₩10,891 | ₩11,533 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,440 | ₩11,440 | ₩10,503 | ₩10,851 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩11,012 | ₩11,640 | ₩10,797 | ₩11,574 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,583 | ₩11,172 | ₩10,490 | ₩10,931 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,279 | ₩11,279 | ₩10,570 | ₩10,624 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,520 | ₩12,028 | ₩11,212 | ₩11,400 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,570 | ₩11,520 | ₩10,262 | ₩10,985 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,891 | ₩10,891 | ₩10,530 | ₩10,610 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,038 | ₩11,172 | ₩10,838 | ₩11,065 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,065 | ₩11,145 | ₩10,704 | ₩10,998 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,905 | ₩11,199 | ₩10,838 | ₩11,105 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,503 | ₩10,945 | ₩10,490 | ₩10,864 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,784 | ₩11,105 | ₩10,383 | ₩10,409 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,383 | ₩10,731 | ₩10,343 | ₩10,624 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,115 | ₩10,302 | ₩10,048 | ₩10,048 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,048 | ₩10,396 | ₩9,955 | ₩10,102 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,781 | ₩10,329 | ₩9,781 | ₩10,021 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,807 | ₩10,008 | ₩9,740 | ₩9,981 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,088 | ₩10,088 | ₩9,580 | ₩9,633 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,409 | ₩10,436 | ₩9,995 | ₩10,088 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,262 | ₩10,704 | ₩10,209 | ₩10,704 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,262 | ₩10,570 | ₩10,115 | ₩10,343 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,731 | ₩10,731 | ₩9,928 | ₩10,262 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,517 | ₩10,864 | ₩10,155 | ₩10,329 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,905 | ₩10,905 | ₩10,276 | ₩10,289 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,159 | ₩11,159 | ₩10,744 | ₩11,012 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,025 | ₩11,252 | ₩10,851 | ₩11,052 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,851 | ₩10,985 | ₩10,583 | ₩10,797 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,236 | ₩10,637 | ₩9,981 | ₩10,543 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,781 | ₩10,463 | ₩9,767 | ₩10,236 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,085 | ₩9,633 | ₩8,978 | ₩9,500 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,112 | ₩9,406 | ₩9,098 | ₩9,245 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,804 | ₩9,393 | ₩8,804 | ₩9,165 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,245 | ₩9,245 | ₩8,590 | ₩8,791 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,657 | ₩8,657 | ₩8,242 | ₩8,643 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,898 | ₩8,978 | ₩8,229 | ₩8,536 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,135 | ₩8,630 | ₩8,095 | ₩8,576 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,683 | ₩8,938 | ₩8,510 | ₩8,563 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,162 | ₩8,617 | ₩8,135 | ₩8,550 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,229 | ₩8,389 | ₩7,479 | ₩8,014 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,295 | ₩8,429 | ₩7,921 | ₩8,282 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,429 | ₩8,429 | ₩7,921 | ₩7,948 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,229 | ₩8,750 | ₩8,202 | ₩8,376 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,667 | ₩8,001 | ₩7,640 | ₩7,988 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,854 | ₩7,974 | ₩7,707 | ₩7,854 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,095 | ₩8,095 | ₩7,640 | ₩7,707 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,376 | ₩8,376 | ₩7,626 | ₩8,068 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,978 | ₩8,978 | ₩8,429 | ₩8,469 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,192 | ₩9,232 | ₩8,964 | ₩8,978 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,179 | ₩9,259 | ₩8,777 | ₩9,072 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,486 | ₩9,567 | ₩9,125 | ₩9,179 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,981 | ₩9,981 | ₩9,633 | ₩9,633 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,941 | ₩10,008 | ₩9,888 | ₩10,008 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,195 | ₩10,396 | ₩10,102 | ₩10,155 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,195 | ₩10,195 | ₩9,727 | ₩10,115 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,647 | ₩10,302 | ₩9,647 | ₩10,129 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,463 | ₩10,490 | ₩9,834 | ₩10,102 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,784 | ₩10,958 | ₩10,664 | ₩10,704 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,931 | ₩10,931 | ₩10,329 | ₩10,650 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,747 | ₩11,747 | ₩10,985 | ₩11,212 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,105 | ₩11,373 | ₩11,105 | ₩11,319 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,503 | ₩10,945 | ₩10,503 | ₩10,891 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,436 | ₩10,744 | ₩10,396 | ₩10,583 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,848 | ₩10,436 | ₩9,754 | ₩10,409 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,807 | ₩9,981 | ₩9,767 | ₩9,888 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,727 | ₩9,781 | ₩9,567 | ₩9,620 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,513 | ₩9,660 | ₩9,433 | ₩9,620 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,500 | ₩9,593 | ₩9,393 | ₩9,500 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,419 | ₩9,874 | ₩9,379 | ₩9,460 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,540 | ₩9,955 | ₩9,540 | ₩9,955 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,048 | ₩10,169 | ₩9,567 | ₩9,567 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,557 | ₩10,570 | ₩9,901 | ₩10,048 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,035 | ₩10,142 | ₩9,901 | ₩10,129 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,794 | ₩10,035 | ₩9,794 | ₩10,035 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,393 | ₩9,727 | ₩9,393 | ₩9,727 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,674 | ₩9,674 | ₩9,205 | ₩9,219 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,928 | ₩9,941 | ₩9,633 | ₩9,821 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,874 | ₩10,008 | ₩9,740 | ₩9,861 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,567 | ₩9,861 | ₩9,366 | ₩9,540 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,874 | ₩9,968 | ₩9,232 | ₩9,593 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,704 | ₩10,824 | ₩10,035 | ₩10,195 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,570 | ₩10,583 | ₩10,195 | ₩10,570 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,195 | ₩10,195 | ₩9,914 | ₩10,195 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,035 | ₩10,570 | ₩9,861 | ₩10,142 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,821 | ₩9,848 | ₩9,687 | ₩9,834 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,433 | ₩9,754 | ₩9,366 | ₩9,714 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,580 | ₩9,580 | ₩9,259 | ₩9,486 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,710 | ₩9,286 | ₩8,710 | ₩9,165 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,657 | ₩8,657 | ₩8,362 | ₩8,563 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,456 | ₩8,750 | ₩8,456 | ₩8,617 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,510 | ₩8,857 | ₩8,510 | ₩8,710 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,443 | ₩8,764 | ₩8,443 | ₩8,456 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,456 | ₩8,750 | ₩8,443 | ₩8,469 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,269 | ₩8,523 | ₩8,269 | ₩8,443 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,055 | ₩8,202 | ₩7,988 | ₩8,202 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,336 | ₩8,336 | ₩8,041 | ₩8,148 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,122 | ₩8,389 | ₩8,122 | ₩8,349 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,961 | ₩8,162 | ₩7,867 | ₩7,867 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,894 | ₩7,948 | ₩7,734 | ₩7,760 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,760 | ₩7,814 | ₩7,720 | ₩7,760 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,760 | ₩7,961 | ₩7,760 | ₩7,894 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,560 | ₩7,867 | ₩7,560 | ₩7,760 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,921 | ₩8,162 | ₩7,626 | ₩8,148 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩8,001 | ₩8,001 | ₩7,774 | ₩7,907 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,041 | ₩8,055 | ₩7,974 | ₩8,001 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,135 | ₩8,162 | ₩8,081 | ₩8,095 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,787 | ₩7,961 | ₩7,774 | ₩7,961 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,867 | ₩7,867 | ₩7,720 | ₩7,774 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,055 | ₩8,055 | ₩7,814 | ₩7,881 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,894 | ₩7,894 | ₩7,800 | ₩7,881 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩8,001 | ₩8,001 | ₩7,814 | ₩7,921 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,122 | ₩8,135 | ₩7,760 | ₩7,988 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,827 | ₩8,068 | ₩7,760 | ₩8,041 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,653 | ₩7,667 | ₩7,519 | ₩7,667 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,546 | ₩7,667 | ₩7,453 | ₩7,586 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,707 | ₩7,707 | ₩7,426 | ₩7,426 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,533 | ₩7,653 | ₩7,466 | ₩7,519 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,426 | ₩7,546 | ₩7,359 | ₩7,439 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,626 | ₩7,626 | ₩7,466 | ₩7,506 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,065 | ₩7,466 | ₩7,065 | ₩7,198 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,346 | ₩7,506 | ₩7,332 | ₩7,372 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,158 | ₩7,279 | ₩7,158 | ₩7,185 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,971 | ₩7,051 | ₩6,917 | ₩6,971 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,864 | ₩6,877 | ₩6,797 | ₩6,850 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,797 | ₩6,891 | ₩6,703 | ₩6,757 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,703 | ₩6,957 | ₩6,636 | ₩6,784 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,252 | ₩7,279 | ₩6,717 | ₩6,730 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,971 | ₩7,359 | ₩6,971 | ₩7,105 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,091 | ₩7,172 | ₩7,011 | ₩7,118 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,252 | ₩7,332 | ₩7,145 | ₩7,145 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,212 | ₩7,346 | ₩7,091 | ₩7,252 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,613 | ₩7,613 | ₩7,305 | ₩7,305 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,453 | ₩7,613 | ₩7,453 | ₩7,573 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,212 | ₩7,292 | ₩7,212 | ₩7,292 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,051 | ₩7,319 | ₩6,957 | ₩7,185 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,864 | ₩6,931 | ₩6,743 | ₩6,917 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,904 | ₩6,904 | ₩6,743 | ₩6,743 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,850 | ₩6,891 | ₩6,743 | ₩6,837 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,078 | ₩7,091 | ₩6,717 | ₩6,717 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,198 | ₩7,359 | ₩7,105 | ₩7,131 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,158 | ₩7,212 | ₩7,091 | ₩7,185 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,185 | ₩7,225 | ₩7,185 | ₩7,198 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,225 | ₩7,359 | ₩7,145 | ₩7,158 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,944 | ₩7,265 | ₩6,944 | ₩7,145 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,292 | ₩7,292 | ₩6,957 | ₩7,078 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,600 | ₩7,600 | ₩7,305 | ₩7,305 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,319 | ₩7,466 | ₩7,279 | ₩7,386 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,105 | ₩7,319 | ₩6,784 | ₩7,319 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,493 | ₩7,653 | ₩7,172 | ₩7,172 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,667 | ₩7,881 | ₩7,399 | ₩7,827 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,827 | ₩7,827 | ₩7,546 | ₩7,600 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,028 | ₩8,028 | ₩7,693 | ₩7,760 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,269 | ₩8,349 | ₩8,095 | ₩8,095 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,095 | ₩8,295 | ₩7,787 | ₩8,215 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,974 | ₩8,443 | ₩7,747 | ₩8,349 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,867 | ₩8,108 | ₩7,774 | ₩7,841 | -0.34% | 6.9만 |
|---|