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 | ₩12,159 | ₩12,560 | ₩12,159 | ₩12,520 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,731 | ₩12,132 | ₩11,650 | ₩12,038 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,065 | ₩12,065 | ₩11,503 | ₩11,798 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,279 | ₩12,279 | ₩12,025 | ₩12,159 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,373 | ₩12,373 | ₩12,079 | ₩12,145 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,640 | ₩12,721 | ₩12,319 | ₩12,386 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,787 | ₩12,787 | ₩12,400 | ₩12,440 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,828 | ₩12,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,560 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,654 | ₩12,841 | ₩12,440 | ₩12,761 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,122 | ₩13,122 | ₩12,560 | ₩12,614 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,389 | ₩13,751 | ₩13,309 | ₩13,349 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,309 | ₩13,483 | ₩13,122 | ₩13,430 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,670 | ₩13,670 | ₩13,242 | ₩13,470 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,644 | ₩13,951 | ₩13,563 | ₩13,911 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,205 | ₩14,232 | ₩13,470 | ₩13,577 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,179 | ₩14,232 | ₩13,644 | ₩14,098 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,924 | ₩14,045 | ₩13,697 | ₩14,045 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,898 | ₩14,219 | ₩13,175 | ₩13,403 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,162 | ₩13,644 | ₩12,908 | ₩13,617 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,082 | ₩13,550 | ₩12,841 | ₩13,456 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,443 | ₩13,737 | ₩13,175 | ₩13,483 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,363 | ₩13,510 | ₩13,042 | ₩13,135 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,777 | ₩13,951 | ₩13,684 | ₩13,724 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,617 | ₩13,777 | ₩13,443 | ₩13,563 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,670 | ₩13,710 | ₩13,389 | ₩13,617 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,684 | ₩13,938 | ₩13,376 | ₩13,844 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩13,015 | ₩13,443 | ₩13,015 | ₩13,229 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,042 | ₩13,322 | ₩12,694 | ₩12,801 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,537 | ₩13,764 | ₩13,175 | ₩13,456 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,620 | ₩14,647 | ₩13,416 | ₩13,630 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,633 | ₩14,700 | ₩14,379 | ₩14,607 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,580 | ₩14,727 | ₩14,406 | ₩14,607 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,446 | ₩14,847 | ₩14,352 | ₩14,807 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,965 | ₩14,633 | ₩13,751 | ₩14,633 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,205 | ₩14,299 | ₩13,777 | ₩14,098 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,884 | ₩14,205 | ₩13,577 | ₩14,045 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,563 | ₩14,179 | ₩13,282 | ₩13,911 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,627 | ₩13,256 | ₩12,627 | ₩13,001 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,550 | ₩13,550 | ₩12,801 | ₩13,162 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,935 | ₩13,603 | ₩12,507 | ₩13,537 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,456 | ₩13,456 | ₩12,721 | ₩13,042 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,456 | ₩13,751 | ₩12,841 | ₩13,363 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,814 | ₩13,269 | ₩12,734 | ₩13,229 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,707 | ₩12,988 | ₩12,400 | ₩12,908 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩12,012 | ₩12,841 | ₩11,958 | ₩12,761 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,968 | ₩11,610 | ₩10,540 | ₩11,584 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,380 | ₩10,982 | ₩10,380 | ₩10,968 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,831 | ₩10,139 | ₩9,778 | ₩10,005 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,617 | ₩9,805 | ₩9,363 | ₩9,657 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,751 | ₩9,751 | ₩9,363 | ₩9,497 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,858 | ₩10,019 | ₩9,591 | ₩9,952 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,831 | ₩10,166 | ₩9,336 | ₩9,537 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,470 | ₩9,791 | ₩9,229 | ₩9,724 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,711 | ₩9,751 | ₩9,403 | ₩9,631 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,604 | ₩9,831 | ₩9,430 | ₩9,470 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,604 | ₩9,698 | ₩9,296 | ₩9,550 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,484 | ₩10,139 | ₩9,470 | ₩9,751 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,377 | ₩9,524 | ₩9,310 | ₩9,457 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,136 | ₩9,336 | ₩9,056 | ₩9,270 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,283 | ₩9,390 | ₩8,801 | ₩9,163 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,684 | ₩9,751 | ₩9,283 | ₩9,283 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,965 | ₩10,126 | ₩9,524 | ₩9,684 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩10,005 | ₩10,259 | ₩9,831 | ₩9,858 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,313 | ₩10,313 | ₩9,604 | ₩9,684 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,313 | ₩10,380 | ₩10,152 | ₩10,313 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,126 | ₩10,460 | ₩10,126 | ₩10,380 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,965 | ₩10,126 | ₩9,591 | ₩9,992 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,487 | ₩10,621 | ₩10,126 | ₩10,340 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,313 | ₩10,661 | ₩10,193 | ₩10,580 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,233 | ₩10,514 | ₩10,126 | ₩10,233 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,698 | ₩10,420 | ₩9,577 | ₩10,019 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,711 | ₩9,938 | ₩9,604 | ₩9,778 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,764 | ₩9,912 | ₩9,497 | ₩9,845 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,764 | ₩10,193 | ₩9,738 | ₩9,992 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,992 | ₩10,139 | ₩9,657 | ₩9,778 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,112 | ₩10,126 | ₩9,497 | ₩9,738 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,514 | ₩10,554 | ₩10,219 | ₩10,313 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,473 | ₩10,928 | ₩10,447 | ₩10,861 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,875 | ₩10,982 | ₩10,621 | ₩10,848 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,169 | ₩11,503 | ₩10,848 | ₩10,875 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,741 | ₩11,329 | ₩10,647 | ₩11,222 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,594 | ₩11,022 | ₩10,567 | ₩10,621 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,845 | ₩10,179 | ₩9,564 | ₩10,152 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,149 | ₩9,885 | ₩9,082 | ₩9,818 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,336 | ₩9,617 | ₩9,096 | ₩9,136 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,112 | ₩10,233 | ₩9,203 | ₩9,644 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,086 | ₩10,179 | ₩9,724 | ₩9,898 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,982 | ₩10,982 | ₩9,805 | ₩9,831 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,928 | ₩11,370 | ₩10,915 | ₩10,995 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,396 | ₩11,624 | ₩10,915 | ₩10,982 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,276 | ₩11,557 | ₩11,102 | ₩11,436 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,664 | ₩11,664 | ₩10,901 | ₩11,370 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,677 | ₩11,891 | ₩11,156 | ₩11,637 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,035 | ₩11,677 | ₩10,835 | ₩11,477 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,370 | ₩11,517 | ₩11,115 | ₩11,169 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,888 | ₩11,557 | ₩10,888 | ₩11,530 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,436 | ₩11,436 | ₩10,500 | ₩10,848 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩11,008 | ₩11,637 | ₩10,794 | ₩11,570 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,580 | ₩11,169 | ₩10,487 | ₩10,928 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,276 | ₩11,276 | ₩10,567 | ₩10,621 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,517 | ₩12,025 | ₩11,209 | ₩11,396 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,567 | ₩11,517 | ₩10,259 | ₩10,982 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,888 | ₩10,888 | ₩10,527 | ₩10,607 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,035 | ₩11,169 | ₩10,835 | ₩11,062 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,062 | ₩11,142 | ₩10,701 | ₩10,995 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,901 | ₩11,196 | ₩10,835 | ₩11,102 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,500 | ₩10,942 | ₩10,487 | ₩10,861 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,781 | ₩11,102 | ₩10,380 | ₩10,407 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,380 | ₩10,728 | ₩10,340 | ₩10,621 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,112 | ₩10,300 | ₩10,045 | ₩10,045 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,045 | ₩10,393 | ₩9,952 | ₩10,099 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,778 | ₩10,326 | ₩9,778 | ₩10,019 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,805 | ₩10,005 | ₩9,738 | ₩9,978 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,086 | ₩10,086 | ₩9,577 | ₩9,631 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,407 | ₩10,433 | ₩9,992 | ₩10,086 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,259 | ₩10,701 | ₩10,206 | ₩10,701 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,259 | ₩10,567 | ₩10,112 | ₩10,340 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,728 | ₩10,728 | ₩9,925 | ₩10,259 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,514 | ₩10,861 | ₩10,152 | ₩10,326 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,901 | ₩10,901 | ₩10,273 | ₩10,286 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,156 | ₩11,156 | ₩10,741 | ₩11,008 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,022 | ₩11,249 | ₩10,848 | ₩11,049 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,848 | ₩10,982 | ₩10,580 | ₩10,794 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,233 | ₩10,634 | ₩9,978 | ₩10,540 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,778 | ₩10,460 | ₩9,764 | ₩10,233 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,082 | ₩9,631 | ₩8,975 | ₩9,497 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,109 | ₩9,403 | ₩9,096 | ₩9,243 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,801 | ₩9,390 | ₩8,801 | ₩9,163 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,243 | ₩9,243 | ₩8,587 | ₩8,788 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,654 | ₩8,654 | ₩8,240 | ₩8,641 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,895 | ₩8,975 | ₩8,226 | ₩8,534 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,133 | ₩8,628 | ₩8,092 | ₩8,574 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,681 | ₩8,935 | ₩8,507 | ₩8,561 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,159 | ₩8,614 | ₩8,133 | ₩8,547 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,226 | ₩8,387 | ₩7,477 | ₩8,012 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,293 | ₩8,427 | ₩7,919 | ₩8,280 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,427 | ₩8,427 | ₩7,919 | ₩7,945 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,226 | ₩8,748 | ₩8,199 | ₩8,373 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,664 | ₩7,999 | ₩7,638 | ₩7,985 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,852 | ₩7,972 | ₩7,705 | ₩7,852 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,092 | ₩8,092 | ₩7,638 | ₩7,705 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,373 | ₩8,373 | ₩7,624 | ₩8,066 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,975 | ₩8,975 | ₩8,427 | ₩8,467 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,189 | ₩9,229 | ₩8,962 | ₩8,975 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,176 | ₩9,256 | ₩8,775 | ₩9,069 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,484 | ₩9,564 | ₩9,122 | ₩9,176 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,978 | ₩9,978 | ₩9,631 | ₩9,631 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,938 | ₩10,005 | ₩9,885 | ₩10,005 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,193 | ₩10,393 | ₩10,099 | ₩10,152 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,193 | ₩10,193 | ₩9,724 | ₩10,112 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,644 | ₩10,300 | ₩9,644 | ₩10,126 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,460 | ₩10,487 | ₩9,831 | ₩10,099 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,781 | ₩10,955 | ₩10,661 | ₩10,701 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,928 | ₩10,928 | ₩10,326 | ₩10,647 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,744 | ₩11,744 | ₩10,982 | ₩11,209 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,102 | ₩11,370 | ₩11,102 | ₩11,316 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,500 | ₩10,942 | ₩10,500 | ₩10,888 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,433 | ₩10,741 | ₩10,393 | ₩10,580 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,845 | ₩10,433 | ₩9,751 | ₩10,407 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,805 | ₩9,978 | ₩9,764 | ₩9,885 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,724 | ₩9,778 | ₩9,564 | ₩9,617 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,510 | ₩9,657 | ₩9,430 | ₩9,617 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,497 | ₩9,591 | ₩9,390 | ₩9,497 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,417 | ₩9,871 | ₩9,377 | ₩9,457 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,537 | ₩9,952 | ₩9,537 | ₩9,952 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,045 | ₩10,166 | ₩9,564 | ₩9,564 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,554 | ₩10,567 | ₩9,898 | ₩10,045 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,032 | ₩10,139 | ₩9,898 | ₩10,126 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,791 | ₩10,032 | ₩9,791 | ₩10,032 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,390 | ₩9,724 | ₩9,390 | ₩9,724 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,671 | ₩9,671 | ₩9,203 | ₩9,216 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,925 | ₩9,938 | ₩9,631 | ₩9,818 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,871 | ₩10,005 | ₩9,738 | ₩9,858 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,564 | ₩9,858 | ₩9,363 | ₩9,537 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,871 | ₩9,965 | ₩9,229 | ₩9,591 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,701 | ₩10,821 | ₩10,032 | ₩10,193 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,567 | ₩10,580 | ₩10,193 | ₩10,567 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,193 | ₩10,193 | ₩9,912 | ₩10,193 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,032 | ₩10,567 | ₩9,858 | ₩10,139 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,818 | ₩9,845 | ₩9,684 | ₩9,831 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,430 | ₩9,751 | ₩9,363 | ₩9,711 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,577 | ₩9,577 | ₩9,256 | ₩9,484 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,708 | ₩9,283 | ₩8,708 | ₩9,163 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,654 | ₩8,654 | ₩8,360 | ₩8,561 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,454 | ₩8,748 | ₩8,454 | ₩8,614 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,507 | ₩8,855 | ₩8,507 | ₩8,708 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,440 | ₩8,761 | ₩8,440 | ₩8,454 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,454 | ₩8,748 | ₩8,440 | ₩8,467 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,266 | ₩8,521 | ₩8,266 | ₩8,440 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,052 | ₩8,199 | ₩7,985 | ₩8,199 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,333 | ₩8,333 | ₩8,039 | ₩8,146 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,119 | ₩8,387 | ₩8,119 | ₩8,347 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,959 | ₩8,159 | ₩7,865 | ₩7,865 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,892 | ₩7,945 | ₩7,731 | ₩7,758 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,758 | ₩7,812 | ₩7,718 | ₩7,758 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,758 | ₩7,959 | ₩7,758 | ₩7,892 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,557 | ₩7,865 | ₩7,557 | ₩7,758 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,919 | ₩8,159 | ₩7,624 | ₩8,146 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,999 | ₩7,999 | ₩7,771 | ₩7,905 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,039 | ₩8,052 | ₩7,972 | ₩7,999 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,133 | ₩8,159 | ₩8,079 | ₩8,092 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,785 | ₩7,959 | ₩7,771 | ₩7,959 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,865 | ₩7,865 | ₩7,718 | ₩7,771 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,052 | ₩8,052 | ₩7,812 | ₩7,878 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,892 | ₩7,892 | ₩7,798 | ₩7,878 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,999 | ₩7,999 | ₩7,812 | ₩7,919 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,119 | ₩8,133 | ₩7,758 | ₩7,985 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,825 | ₩8,066 | ₩7,758 | ₩8,039 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,651 | ₩7,664 | ₩7,517 | ₩7,664 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,544 | ₩7,664 | ₩7,450 | ₩7,584 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,705 | ₩7,705 | ₩7,424 | ₩7,424 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,531 | ₩7,651 | ₩7,464 | ₩7,517 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,424 | ₩7,544 | ₩7,357 | ₩7,437 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,624 | ₩7,624 | ₩7,464 | ₩7,504 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,063 | ₩7,464 | ₩7,063 | ₩7,196 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,343 | ₩7,504 | ₩7,330 | ₩7,370 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,156 | ₩7,277 | ₩7,156 | ₩7,183 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,969 | ₩7,049 | ₩6,915 | ₩6,969 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,862 | ₩6,875 | ₩6,795 | ₩6,849 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,795 | ₩6,889 | ₩6,701 | ₩6,755 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,701 | ₩6,956 | ₩6,634 | ₩6,782 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,250 | ₩7,277 | ₩6,715 | ₩6,728 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,969 | ₩7,357 | ₩6,969 | ₩7,103 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,089 | ₩7,170 | ₩7,009 | ₩7,116 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,250 | ₩7,330 | ₩7,143 | ₩7,143 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,210 | ₩7,343 | ₩7,089 | ₩7,250 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,611 | ₩7,611 | ₩7,303 | ₩7,303 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,450 | ₩7,611 | ₩7,450 | ₩7,571 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,210 | ₩7,290 | ₩7,210 | ₩7,290 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,049 | ₩7,317 | ₩6,956 | ₩7,183 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,862 | ₩6,929 | ₩6,742 | ₩6,915 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,902 | ₩6,902 | ₩6,742 | ₩6,742 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,849 | ₩6,889 | ₩6,742 | ₩6,835 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,076 | ₩7,089 | ₩6,715 | ₩6,715 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,196 | ₩7,357 | ₩7,103 | ₩7,129 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,156 | ₩7,210 | ₩7,089 | ₩7,183 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,183 | ₩7,223 | ₩7,183 | ₩7,196 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,223 | ₩7,357 | ₩7,143 | ₩7,156 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,942 | ₩7,263 | ₩6,942 | ₩7,143 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,290 | ₩7,290 | ₩6,956 | ₩7,076 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,598 | ₩7,598 | ₩7,303 | ₩7,303 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,317 | ₩7,464 | ₩7,277 | ₩7,384 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,103 | ₩7,317 | ₩6,782 | ₩7,317 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,491 | ₩7,651 | ₩7,170 | ₩7,170 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,664 | ₩7,878 | ₩7,397 | ₩7,825 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,825 | ₩7,825 | ₩7,544 | ₩7,598 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,026 | ₩8,026 | ₩7,691 | ₩7,758 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,266 | ₩8,347 | ₩8,092 | ₩8,092 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,092 | ₩8,293 | ₩7,785 | ₩8,213 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,972 | ₩8,440 | ₩7,745 | ₩8,347 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,865 | ₩8,106 | ₩7,771 | ₩7,838 | -0.34% | 6.9만 |
|---|