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 | ₩12,149 | ₩12,550 | ₩12,149 | ₩12,509 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,721 | ₩12,122 | ₩11,641 | ₩12,028 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,055 | ₩12,055 | ₩11,494 | ₩11,788 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,269 | ₩12,269 | ₩12,015 | ₩12,149 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,362 | ₩12,362 | ₩12,068 | ₩12,135 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,630 | ₩12,710 | ₩12,309 | ₩12,376 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,777 | ₩12,777 | ₩12,389 | ₩12,429 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,817 | ₩12,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,550 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,643 | ₩12,830 | ₩12,429 | ₩12,750 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,111 | ₩13,111 | ₩12,550 | ₩12,603 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,378 | ₩13,739 | ₩13,298 | ₩13,338 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,298 | ₩13,472 | ₩13,111 | ₩13,418 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,659 | ₩13,659 | ₩13,231 | ₩13,458 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,632 | ₩13,939 | ₩13,552 | ₩13,899 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,193 | ₩14,220 | ₩13,458 | ₩13,565 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,167 | ₩14,220 | ₩13,632 | ₩14,086 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,913 | ₩14,033 | ₩13,686 | ₩14,033 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,886 | ₩14,207 | ₩13,164 | ₩13,392 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,151 | ₩13,632 | ₩12,897 | ₩13,605 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,071 | ₩13,539 | ₩12,830 | ₩13,445 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,432 | ₩13,726 | ₩13,164 | ₩13,472 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,351 | ₩13,498 | ₩13,031 | ₩13,124 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,766 | ₩13,939 | ₩13,672 | ₩13,712 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,605 | ₩13,766 | ₩13,432 | ₩13,552 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,659 | ₩13,699 | ₩13,378 | ₩13,605 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,672 | ₩13,926 | ₩13,365 | ₩13,833 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩13,004 | ₩13,432 | ₩13,004 | ₩13,218 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,031 | ₩13,311 | ₩12,683 | ₩12,790 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,525 | ₩13,752 | ₩13,164 | ₩13,445 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,608 | ₩14,634 | ₩13,405 | ₩13,619 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,621 | ₩14,688 | ₩14,367 | ₩14,594 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,568 | ₩14,715 | ₩14,394 | ₩14,594 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,434 | ₩14,835 | ₩14,340 | ₩14,795 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,953 | ₩14,621 | ₩13,739 | ₩14,621 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,193 | ₩14,287 | ₩13,766 | ₩14,086 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,873 | ₩14,193 | ₩13,565 | ₩14,033 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,552 | ₩14,167 | ₩13,271 | ₩13,899 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,616 | ₩13,245 | ₩12,616 | ₩12,991 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,539 | ₩13,539 | ₩12,790 | ₩13,151 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,924 | ₩13,592 | ₩12,496 | ₩13,525 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,445 | ₩13,445 | ₩12,710 | ₩13,031 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,445 | ₩13,739 | ₩12,830 | ₩13,351 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,803 | ₩13,258 | ₩12,723 | ₩13,218 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,697 | ₩12,977 | ₩12,389 | ₩12,897 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩12,002 | ₩12,830 | ₩11,948 | ₩12,750 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,959 | ₩11,601 | ₩10,531 | ₩11,574 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,371 | ₩10,973 | ₩10,371 | ₩10,959 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,823 | ₩10,131 | ₩9,770 | ₩9,997 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,609 | ₩9,796 | ₩9,355 | ₩9,649 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,743 | ₩9,743 | ₩9,355 | ₩9,489 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,850 | ₩10,010 | ₩9,583 | ₩9,943 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,823 | ₩10,157 | ₩9,329 | ₩9,529 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,462 | ₩9,783 | ₩9,222 | ₩9,716 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,703 | ₩9,743 | ₩9,395 | ₩9,623 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,596 | ₩9,823 | ₩9,422 | ₩9,462 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,596 | ₩9,689 | ₩9,289 | ₩9,542 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,476 | ₩10,131 | ₩9,462 | ₩9,743 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,369 | ₩9,516 | ₩9,302 | ₩9,449 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,128 | ₩9,329 | ₩9,048 | ₩9,262 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,275 | ₩9,382 | ₩8,794 | ₩9,155 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,676 | ₩9,743 | ₩9,275 | ₩9,275 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,957 | ₩10,117 | ₩9,516 | ₩9,676 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,997 | ₩10,251 | ₩9,823 | ₩9,850 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,304 | ₩10,304 | ₩9,596 | ₩9,676 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,304 | ₩10,371 | ₩10,144 | ₩10,304 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,117 | ₩10,451 | ₩10,117 | ₩10,371 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,957 | ₩10,117 | ₩9,583 | ₩9,984 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,478 | ₩10,612 | ₩10,117 | ₩10,331 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,304 | ₩10,652 | ₩10,184 | ₩10,572 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,224 | ₩10,505 | ₩10,117 | ₩10,224 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,689 | ₩10,411 | ₩9,569 | ₩10,010 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,703 | ₩9,930 | ₩9,596 | ₩9,770 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,756 | ₩9,903 | ₩9,489 | ₩9,836 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,756 | ₩10,184 | ₩9,730 | ₩9,984 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,984 | ₩10,131 | ₩9,649 | ₩9,770 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,104 | ₩10,117 | ₩9,489 | ₩9,730 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,505 | ₩10,545 | ₩10,211 | ₩10,304 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,465 | ₩10,919 | ₩10,438 | ₩10,852 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,866 | ₩10,973 | ₩10,612 | ₩10,839 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,160 | ₩11,494 | ₩10,839 | ₩10,866 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,732 | ₩11,320 | ₩10,638 | ₩11,213 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,585 | ₩11,013 | ₩10,558 | ₩10,612 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,836 | ₩10,171 | ₩9,556 | ₩10,144 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,142 | ₩9,877 | ₩9,075 | ₩9,810 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,329 | ₩9,609 | ₩9,088 | ₩9,128 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,104 | ₩10,224 | ₩9,195 | ₩9,636 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,077 | ₩10,171 | ₩9,716 | ₩9,890 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,973 | ₩10,973 | ₩9,796 | ₩9,823 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,919 | ₩11,360 | ₩10,906 | ₩10,986 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,387 | ₩11,614 | ₩10,906 | ₩10,973 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,267 | ₩11,547 | ₩11,093 | ₩11,427 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,654 | ₩11,654 | ₩10,892 | ₩11,360 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,667 | ₩11,881 | ₩11,146 | ₩11,627 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,026 | ₩11,667 | ₩10,825 | ₩11,467 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,360 | ₩11,507 | ₩11,106 | ₩11,160 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,879 | ₩11,547 | ₩10,879 | ₩11,520 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,427 | ₩11,427 | ₩10,491 | ₩10,839 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,999 | ₩11,627 | ₩10,785 | ₩11,561 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,572 | ₩11,160 | ₩10,478 | ₩10,919 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,267 | ₩11,267 | ₩10,558 | ₩10,612 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,507 | ₩12,015 | ₩11,200 | ₩11,387 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,558 | ₩11,507 | ₩10,251 | ₩10,973 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,879 | ₩10,879 | ₩10,518 | ₩10,598 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,026 | ₩11,160 | ₩10,825 | ₩11,053 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,053 | ₩11,133 | ₩10,692 | ₩10,986 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,892 | ₩11,186 | ₩10,825 | ₩11,093 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,491 | ₩10,932 | ₩10,478 | ₩10,852 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,772 | ₩11,093 | ₩10,371 | ₩10,398 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,371 | ₩10,719 | ₩10,331 | ₩10,612 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,104 | ₩10,291 | ₩10,037 | ₩10,037 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,037 | ₩10,384 | ₩9,943 | ₩10,090 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,770 | ₩10,318 | ₩9,770 | ₩10,010 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,796 | ₩9,997 | ₩9,730 | ₩9,970 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,077 | ₩10,077 | ₩9,569 | ₩9,623 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,398 | ₩10,425 | ₩9,984 | ₩10,077 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,251 | ₩10,692 | ₩10,197 | ₩10,692 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,251 | ₩10,558 | ₩10,104 | ₩10,331 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,719 | ₩10,719 | ₩9,917 | ₩10,251 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,505 | ₩10,852 | ₩10,144 | ₩10,318 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,892 | ₩10,892 | ₩10,264 | ₩10,278 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,146 | ₩11,146 | ₩10,732 | ₩10,999 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩11,013 | ₩11,240 | ₩10,839 | ₩11,039 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,839 | ₩10,973 | ₩10,572 | ₩10,785 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,224 | ₩10,625 | ₩9,970 | ₩10,531 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,770 | ₩10,451 | ₩9,756 | ₩10,224 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,075 | ₩9,623 | ₩8,968 | ₩9,489 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,101 | ₩9,395 | ₩9,088 | ₩9,235 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,794 | ₩9,382 | ₩8,794 | ₩9,155 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,235 | ₩9,235 | ₩8,580 | ₩8,781 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,647 | ₩8,647 | ₩8,233 | ₩8,634 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,888 | ₩8,968 | ₩8,219 | ₩8,527 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,126 | ₩8,620 | ₩8,086 | ₩8,567 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,674 | ₩8,928 | ₩8,500 | ₩8,553 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,153 | ₩8,607 | ₩8,126 | ₩8,540 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,219 | ₩8,380 | ₩7,471 | ₩8,006 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,286 | ₩8,420 | ₩7,912 | ₩8,273 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,420 | ₩8,420 | ₩7,912 | ₩7,939 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,219 | ₩8,741 | ₩8,193 | ₩8,366 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,658 | ₩7,992 | ₩7,631 | ₩7,979 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,845 | ₩7,965 | ₩7,698 | ₩7,845 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,086 | ₩8,086 | ₩7,631 | ₩7,698 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,366 | ₩8,366 | ₩7,618 | ₩8,059 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,968 | ₩8,968 | ₩8,420 | ₩8,460 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,182 | ₩9,222 | ₩8,954 | ₩8,968 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,168 | ₩9,248 | ₩8,767 | ₩9,061 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,476 | ₩9,556 | ₩9,115 | ₩9,168 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,970 | ₩9,970 | ₩9,623 | ₩9,623 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,930 | ₩9,997 | ₩9,877 | ₩9,997 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,184 | ₩10,384 | ₩10,090 | ₩10,144 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,184 | ₩10,184 | ₩9,716 | ₩10,104 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,636 | ₩10,291 | ₩9,636 | ₩10,117 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,451 | ₩10,478 | ₩9,823 | ₩10,090 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,772 | ₩10,946 | ₩10,652 | ₩10,692 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,919 | ₩10,919 | ₩10,318 | ₩10,638 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,734 | ₩11,734 | ₩10,973 | ₩11,200 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,093 | ₩11,360 | ₩11,093 | ₩11,307 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,491 | ₩10,932 | ₩10,491 | ₩10,879 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,425 | ₩10,732 | ₩10,384 | ₩10,572 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,836 | ₩10,425 | ₩9,743 | ₩10,398 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,796 | ₩9,970 | ₩9,756 | ₩9,877 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,716 | ₩9,770 | ₩9,556 | ₩9,609 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,502 | ₩9,649 | ₩9,422 | ₩9,609 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,489 | ₩9,583 | ₩9,382 | ₩9,489 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,409 | ₩9,863 | ₩9,369 | ₩9,449 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,529 | ₩9,943 | ₩9,529 | ₩9,943 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,037 | ₩10,157 | ₩9,556 | ₩9,556 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,545 | ₩10,558 | ₩9,890 | ₩10,037 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,024 | ₩10,131 | ₩9,890 | ₩10,117 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,783 | ₩10,024 | ₩9,783 | ₩10,024 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,382 | ₩9,716 | ₩9,382 | ₩9,716 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,663 | ₩9,663 | ₩9,195 | ₩9,208 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,917 | ₩9,930 | ₩9,623 | ₩9,810 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,863 | ₩9,997 | ₩9,730 | ₩9,850 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,556 | ₩9,850 | ₩9,355 | ₩9,529 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,863 | ₩9,957 | ₩9,222 | ₩9,583 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,692 | ₩10,812 | ₩10,024 | ₩10,184 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,558 | ₩10,572 | ₩10,184 | ₩10,558 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,184 | ₩10,184 | ₩9,903 | ₩10,184 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,024 | ₩10,558 | ₩9,850 | ₩10,131 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,810 | ₩9,836 | ₩9,676 | ₩9,823 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,422 | ₩9,743 | ₩9,355 | ₩9,703 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,569 | ₩9,569 | ₩9,248 | ₩9,476 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,700 | ₩9,275 | ₩8,700 | ₩9,155 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,647 | ₩8,647 | ₩8,353 | ₩8,553 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,447 | ₩8,741 | ₩8,447 | ₩8,607 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,500 | ₩8,847 | ₩8,500 | ₩8,700 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,433 | ₩8,754 | ₩8,433 | ₩8,447 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,447 | ₩8,741 | ₩8,433 | ₩8,460 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,259 | ₩8,513 | ₩8,259 | ₩8,433 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,046 | ₩8,193 | ₩7,979 | ₩8,193 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,326 | ₩8,326 | ₩8,032 | ₩8,139 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,112 | ₩8,380 | ₩8,112 | ₩8,340 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,952 | ₩8,153 | ₩7,859 | ₩7,859 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,885 | ₩7,939 | ₩7,725 | ₩7,752 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,752 | ₩7,805 | ₩7,711 | ₩7,752 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,752 | ₩7,952 | ₩7,752 | ₩7,885 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,551 | ₩7,859 | ₩7,551 | ₩7,752 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,912 | ₩8,153 | ₩7,618 | ₩8,139 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,992 | ₩7,992 | ₩7,765 | ₩7,899 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,032 | ₩8,046 | ₩7,965 | ₩7,992 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,126 | ₩8,153 | ₩8,072 | ₩8,086 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,778 | ₩7,952 | ₩7,765 | ₩7,952 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,859 | ₩7,859 | ₩7,711 | ₩7,765 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,046 | ₩8,046 | ₩7,805 | ₩7,872 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,885 | ₩7,885 | ₩7,792 | ₩7,872 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,992 | ₩7,992 | ₩7,805 | ₩7,912 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,112 | ₩8,126 | ₩7,752 | ₩7,979 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,818 | ₩8,059 | ₩7,752 | ₩8,032 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,645 | ₩7,658 | ₩7,511 | ₩7,658 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,538 | ₩7,658 | ₩7,444 | ₩7,578 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,698 | ₩7,698 | ₩7,417 | ₩7,417 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,524 | ₩7,645 | ₩7,458 | ₩7,511 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,417 | ₩7,538 | ₩7,351 | ₩7,431 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,618 | ₩7,618 | ₩7,458 | ₩7,498 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,057 | ₩7,458 | ₩7,057 | ₩7,190 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,337 | ₩7,498 | ₩7,324 | ₩7,364 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,150 | ₩7,270 | ₩7,150 | ₩7,177 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,963 | ₩7,043 | ₩6,910 | ₩6,963 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,856 | ₩6,870 | ₩6,789 | ₩6,843 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,789 | ₩6,883 | ₩6,696 | ₩6,749 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,696 | ₩6,950 | ₩6,629 | ₩6,776 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,244 | ₩7,270 | ₩6,709 | ₩6,722 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,963 | ₩7,351 | ₩6,963 | ₩7,097 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,083 | ₩7,164 | ₩7,003 | ₩7,110 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,244 | ₩7,324 | ₩7,137 | ₩7,137 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,204 | ₩7,337 | ₩7,083 | ₩7,244 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,605 | ₩7,605 | ₩7,297 | ₩7,297 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,444 | ₩7,605 | ₩7,444 | ₩7,564 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,204 | ₩7,284 | ₩7,204 | ₩7,284 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,043 | ₩7,311 | ₩6,950 | ₩7,177 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,856 | ₩6,923 | ₩6,736 | ₩6,910 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,896 | ₩6,896 | ₩6,736 | ₩6,736 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,843 | ₩6,883 | ₩6,736 | ₩6,829 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,070 | ₩7,083 | ₩6,709 | ₩6,709 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,190 | ₩7,351 | ₩7,097 | ₩7,123 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,150 | ₩7,204 | ₩7,083 | ₩7,177 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,177 | ₩7,217 | ₩7,177 | ₩7,190 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,217 | ₩7,351 | ₩7,137 | ₩7,150 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,936 | ₩7,257 | ₩6,936 | ₩7,137 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,284 | ₩7,284 | ₩6,950 | ₩7,070 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,591 | ₩7,591 | ₩7,297 | ₩7,297 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,311 | ₩7,458 | ₩7,270 | ₩7,377 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,097 | ₩7,311 | ₩6,776 | ₩7,311 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,484 | ₩7,645 | ₩7,164 | ₩7,164 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,658 | ₩7,872 | ₩7,391 | ₩7,818 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,818 | ₩7,818 | ₩7,538 | ₩7,591 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,019 | ₩8,019 | ₩7,685 | ₩7,752 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,259 | ₩8,340 | ₩8,086 | ₩8,086 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,086 | ₩8,286 | ₩7,778 | ₩8,206 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,965 | ₩8,433 | ₩7,738 | ₩8,340 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,859 | ₩8,099 | ₩7,765 | ₩7,832 | -0.34% | 6.9만 |
|---|