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 | ₩12,142 | ₩12,543 | ₩12,142 | ₩12,503 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,715 | ₩12,116 | ₩11,635 | ₩12,022 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,049 | ₩12,049 | ₩11,488 | ₩11,782 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,262 | ₩12,262 | ₩12,009 | ₩12,142 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,356 | ₩12,356 | ₩12,062 | ₩12,129 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,623 | ₩12,703 | ₩12,303 | ₩12,369 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,770 | ₩12,770 | ₩12,383 | ₩12,423 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,810 | ₩12,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,543 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,636 | ₩12,823 | ₩12,423 | ₩12,743 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,104 | ₩13,104 | ₩12,543 | ₩12,596 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,371 | ₩13,732 | ₩13,291 | ₩13,331 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,291 | ₩13,465 | ₩13,104 | ₩13,411 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,652 | ₩13,652 | ₩13,224 | ₩13,451 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,625 | ₩13,932 | ₩13,545 | ₩13,892 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,186 | ₩14,213 | ₩13,451 | ₩13,558 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,159 | ₩14,213 | ₩13,625 | ₩14,079 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,905 | ₩14,026 | ₩13,678 | ₩14,026 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,879 | ₩14,199 | ₩13,157 | ₩13,385 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,144 | ₩13,625 | ₩12,890 | ₩13,598 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,064 | ₩13,531 | ₩12,823 | ₩13,438 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,425 | ₩13,718 | ₩13,157 | ₩13,465 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,344 | ₩13,491 | ₩13,024 | ₩13,117 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,759 | ₩13,932 | ₩13,665 | ₩13,705 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,598 | ₩13,759 | ₩13,425 | ₩13,545 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,652 | ₩13,692 | ₩13,371 | ₩13,598 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,665 | ₩13,919 | ₩13,358 | ₩13,825 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,997 | ₩13,425 | ₩12,997 | ₩13,211 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,024 | ₩13,304 | ₩12,677 | ₩12,783 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,518 | ₩13,745 | ₩13,157 | ₩13,438 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,600 | ₩14,627 | ₩13,398 | ₩13,612 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,613 | ₩14,680 | ₩14,360 | ₩14,587 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,560 | ₩14,707 | ₩14,386 | ₩14,587 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,426 | ₩14,827 | ₩14,333 | ₩14,787 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,946 | ₩14,613 | ₩13,732 | ₩14,613 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,186 | ₩14,279 | ₩13,759 | ₩14,079 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,865 | ₩14,186 | ₩13,558 | ₩14,026 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,545 | ₩14,159 | ₩13,264 | ₩13,892 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,610 | ₩13,238 | ₩12,610 | ₩12,984 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,531 | ₩13,531 | ₩12,783 | ₩13,144 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,917 | ₩13,585 | ₩12,490 | ₩13,518 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,438 | ₩13,438 | ₩12,703 | ₩13,024 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,438 | ₩13,732 | ₩12,823 | ₩13,344 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,797 | ₩13,251 | ₩12,717 | ₩13,211 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,690 | ₩12,970 | ₩12,383 | ₩12,890 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,995 | ₩12,823 | ₩11,942 | ₩12,743 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,953 | ₩11,595 | ₩10,526 | ₩11,568 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,366 | ₩10,967 | ₩10,366 | ₩10,953 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,818 | ₩10,125 | ₩9,765 | ₩9,992 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,604 | ₩9,791 | ₩9,350 | ₩9,644 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,738 | ₩9,738 | ₩9,350 | ₩9,484 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,845 | ₩10,005 | ₩9,578 | ₩9,938 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,818 | ₩10,152 | ₩9,324 | ₩9,524 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,457 | ₩9,778 | ₩9,217 | ₩9,711 | +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 | ₩9,417 | ₩9,457 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,591 | ₩9,684 | ₩9,284 | ₩9,537 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,471 | ₩10,125 | ₩9,457 | ₩9,738 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,364 | ₩9,511 | ₩9,297 | ₩9,444 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,123 | ₩9,324 | ₩9,043 | ₩9,257 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,270 | ₩9,377 | ₩8,789 | ₩9,150 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,671 | ₩9,738 | ₩9,270 | ₩9,270 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,952 | ₩10,112 | ₩9,511 | ₩9,671 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,992 | ₩10,245 | ₩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 | ₩9,978 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,473 | ₩10,606 | ₩10,112 | ₩10,326 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,299 | ₩10,646 | ₩10,179 | ₩10,566 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,219 | ₩10,499 | ₩10,112 | ₩10,219 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,684 | ₩10,406 | ₩9,564 | ₩10,005 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,698 | ₩9,925 | ₩9,591 | ₩9,765 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,751 | ₩9,898 | ₩9,484 | ₩9,831 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,751 | ₩10,179 | ₩9,724 | ₩9,978 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,978 | ₩10,125 | ₩9,644 | ₩9,765 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,098 | ₩10,112 | ₩9,484 | ₩9,724 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,499 | ₩10,539 | ₩10,205 | ₩10,299 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,459 | ₩10,913 | ₩10,432 | ₩10,847 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,860 | ₩10,967 | ₩10,606 | ₩10,833 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,154 | ₩11,488 | ₩10,833 | ₩10,860 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,726 | ₩11,314 | ₩10,633 | ₩11,207 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,579 | ₩11,007 | ₩10,553 | ₩10,606 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,831 | ₩10,165 | ₩9,551 | ₩10,139 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,137 | ₩9,871 | ₩9,070 | ₩9,805 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,324 | ₩9,604 | ₩9,083 | ₩9,123 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,098 | ₩10,219 | ₩9,190 | ₩9,631 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,072 | ₩10,165 | ₩9,711 | ₩9,885 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,967 | ₩10,967 | ₩9,791 | ₩9,818 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,913 | ₩11,354 | ₩10,900 | ₩10,980 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,381 | ₩11,608 | ₩10,900 | ₩10,967 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,261 | ₩11,541 | ₩11,087 | ₩11,421 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,648 | ₩11,648 | ₩10,887 | ₩11,354 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,661 | ₩11,875 | ₩11,140 | ₩11,621 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,020 | ₩11,661 | ₩10,820 | ₩11,461 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,354 | ₩11,501 | ₩11,100 | ₩11,154 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,873 | ₩11,541 | ₩10,873 | ₩11,514 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,421 | ₩11,421 | ₩10,486 | ₩10,833 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,993 | ₩11,621 | ₩10,780 | ₩11,554 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,566 | ₩11,154 | ₩10,473 | ₩10,913 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,261 | ₩11,261 | ₩10,553 | ₩10,606 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,501 | ₩12,009 | ₩11,194 | ₩11,381 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,553 | ₩11,501 | ₩10,245 | ₩10,967 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,873 | ₩10,873 | ₩10,513 | ₩10,593 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,020 | ₩11,154 | ₩10,820 | ₩11,047 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,047 | ₩11,127 | ₩10,686 | ₩10,980 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,887 | ₩11,180 | ₩10,820 | ₩11,087 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,486 | ₩10,927 | ₩10,473 | ₩10,847 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,766 | ₩11,087 | ₩10,366 | ₩10,392 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,366 | ₩10,713 | ₩10,326 | ₩10,606 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,098 | ₩10,286 | ₩10,032 | ₩10,032 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,032 | ₩10,379 | ₩9,938 | ₩10,085 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,765 | ₩10,312 | ₩9,765 | ₩10,005 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,791 | ₩9,992 | ₩9,724 | ₩9,965 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,072 | ₩10,072 | ₩9,564 | ₩9,618 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,392 | ₩10,419 | ₩9,978 | ₩10,072 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,245 | ₩10,686 | ₩10,192 | ₩10,686 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,245 | ₩10,553 | ₩10,098 | ₩10,326 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,713 | ₩10,713 | ₩9,911 | ₩10,245 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,499 | ₩10,847 | ₩10,139 | ₩10,312 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,887 | ₩10,887 | ₩10,259 | ₩10,272 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,140 | ₩11,140 | ₩10,726 | ₩10,993 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,007 | ₩11,234 | ₩10,833 | ₩11,034 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,833 | ₩10,967 | ₩10,566 | ₩10,780 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,219 | ₩10,619 | ₩9,965 | ₩10,526 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,765 | ₩10,446 | ₩9,751 | ₩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 | ₩9,083 | ₩9,230 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,789 | ₩9,377 | ₩8,789 | ₩9,150 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,230 | ₩9,230 | ₩8,576 | ₩8,776 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,642 | ₩8,642 | ₩8,228 | ₩8,629 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,883 | ₩8,963 | ₩8,215 | ₩8,522 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,122 | ₩8,616 | ₩8,081 | ₩8,562 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,669 | ₩8,923 | ₩8,496 | ₩8,549 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,148 | ₩8,602 | ₩8,122 | ₩8,536 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,215 | ₩8,375 | ₩7,467 | ₩8,001 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,282 | ₩8,415 | ₩7,908 | ₩8,268 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,415 | ₩8,415 | ₩7,908 | ₩7,935 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,215 | ₩8,736 | ₩8,188 | ₩8,362 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,654 | ₩7,988 | ₩7,627 | ₩7,975 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,841 | ₩7,961 | ₩7,694 | ₩7,841 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,081 | ₩8,081 | ₩7,627 | ₩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 | ₩8,415 | ₩8,455 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,177 | ₩9,217 | ₩8,950 | ₩8,963 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,163 | ₩9,244 | ₩8,763 | ₩9,057 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,471 | ₩9,551 | ₩9,110 | ₩9,163 | -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 | ₩9,871 | ₩9,992 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,179 | ₩10,379 | ₩10,085 | ₩10,139 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,179 | ₩10,179 | ₩9,711 | ₩10,098 | -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 | ₩10,085 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,766 | ₩10,940 | ₩10,646 | ₩10,686 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,913 | ₩10,913 | ₩10,312 | ₩10,633 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,728 | ₩11,728 | ₩10,967 | ₩11,194 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,087 | ₩11,354 | ₩11,087 | ₩11,301 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,486 | ₩10,927 | ₩10,486 | ₩10,873 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,419 | ₩10,726 | ₩10,379 | ₩10,566 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,831 | ₩10,419 | ₩9,738 | ₩10,392 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,791 | ₩9,965 | ₩9,751 | ₩9,871 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,711 | ₩9,765 | ₩9,551 | ₩9,604 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,497 | ₩9,644 | ₩9,417 | ₩9,604 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,484 | ₩9,578 | ₩9,377 | ₩9,484 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,404 | ₩9,858 | ₩9,364 | ₩9,444 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,524 | ₩9,938 | ₩9,524 | ₩9,938 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,032 | ₩10,152 | ₩9,551 | ₩9,551 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,539 | ₩10,553 | ₩9,885 | ₩10,032 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,018 | ₩10,125 | ₩9,885 | ₩10,112 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,778 | ₩10,018 | ₩9,778 | ₩10,018 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,377 | ₩9,711 | ₩9,377 | ₩9,711 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,658 | ₩9,658 | ₩9,190 | ₩9,204 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,911 | ₩9,925 | ₩9,618 | ₩9,805 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,858 | ₩9,992 | ₩9,724 | ₩9,845 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,551 | ₩9,845 | ₩9,350 | ₩9,524 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,858 | ₩9,952 | ₩9,217 | ₩9,578 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,686 | ₩10,806 | ₩10,018 | ₩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 | ₩9,898 | ₩10,179 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,018 | ₩10,553 | ₩9,845 | ₩10,125 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,805 | ₩9,831 | ₩9,671 | ₩9,818 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,417 | ₩9,738 | ₩9,350 | ₩9,698 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,564 | ₩9,564 | ₩9,244 | ₩9,471 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,696 | ₩9,270 | ₩8,696 | ₩9,150 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,642 | ₩8,642 | ₩8,349 | ₩8,549 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,442 | ₩8,736 | ₩8,442 | ₩8,602 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,496 | ₩8,843 | ₩8,496 | ₩8,696 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,429 | ₩8,749 | ₩8,429 | ₩8,442 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,442 | ₩8,736 | ₩8,429 | ₩8,455 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,255 | ₩8,509 | ₩8,255 | ₩8,429 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,041 | ₩8,188 | ₩7,975 | ₩8,188 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,322 | ₩8,322 | ₩8,028 | ₩8,135 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,108 | ₩8,375 | ₩8,108 | ₩8,335 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,948 | ₩8,148 | ₩7,854 | ₩7,854 | -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 | ₩7,707 | ₩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 | ₩7,854 | ₩7,547 | ₩7,748 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,908 | ₩8,148 | ₩7,614 | ₩8,135 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,988 | ₩7,988 | ₩7,761 | ₩7,894 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,028 | ₩8,041 | ₩7,961 | ₩7,988 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,122 | ₩8,148 | ₩8,068 | ₩8,081 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,774 | ₩7,948 | ₩7,761 | ₩7,948 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,854 | ₩7,854 | ₩7,707 | ₩7,761 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,041 | ₩8,041 | ₩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 | ₩8,108 | ₩8,122 | ₩7,748 | ₩7,975 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,814 | ₩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 | ₩7,440 | ₩7,574 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,694 | ₩7,694 | ₩7,414 | ₩7,414 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,520 | ₩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 | ₩7,186 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,333 | ₩7,494 | ₩7,320 | ₩7,360 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,146 | ₩7,267 | ₩7,146 | ₩7,173 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,959 | ₩7,040 | ₩6,906 | ₩6,959 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,853 | ₩6,866 | ₩6,786 | ₩6,839 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,786 | ₩6,879 | ₩6,692 | ₩6,746 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,692 | ₩6,946 | ₩6,625 | ₩6,772 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,240 | ₩7,267 | ₩6,706 | ₩6,719 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,959 | ₩7,347 | ₩6,959 | ₩7,093 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,080 | ₩7,160 | ₩6,999 | ₩7,106 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,240 | ₩7,320 | ₩7,133 | ₩7,133 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,200 | ₩7,333 | ₩7,080 | ₩7,240 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,601 | ₩7,601 | ₩7,293 | ₩7,293 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,440 | ₩7,601 | ₩7,440 | ₩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 | ₩6,919 | ₩6,732 | ₩6,906 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,893 | ₩6,893 | ₩6,732 | ₩6,732 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,839 | ₩6,879 | ₩6,732 | ₩6,826 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,066 | ₩7,080 | ₩6,706 | ₩6,706 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,186 | ₩7,347 | ₩7,093 | ₩7,120 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,146 | ₩7,200 | ₩7,080 | ₩7,173 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,173 | ₩7,213 | ₩7,173 | ₩7,186 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,213 | ₩7,347 | ₩7,133 | ₩7,146 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,933 | ₩7,253 | ₩6,933 | ₩7,133 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,280 | ₩7,280 | ₩6,946 | ₩7,066 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,587 | ₩7,587 | ₩7,293 | ₩7,293 | -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 | ₩6,772 | ₩7,307 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,480 | ₩7,641 | ₩7,160 | ₩7,160 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,654 | ₩7,868 | ₩7,387 | ₩7,814 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,814 | ₩7,814 | ₩7,534 | ₩7,587 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,015 | ₩8,015 | ₩7,681 | ₩7,748 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,255 | ₩8,335 | ₩8,081 | ₩8,081 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,081 | ₩8,282 | ₩7,774 | ₩8,202 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,961 | ₩8,429 | ₩7,734 | ₩8,335 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,854 | ₩8,095 | ₩7,761 | ₩7,828 | -0.34% | 6.9만 |
|---|