시장 데이터를 불러오는 중
전체 종목
메이빌 엔지니어링 과거 주가
Mayville Engineering Company, Inc. Common Stock · MEC · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mayville Engineering Company, Inc. Common Stock · MEC · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,493 | ₩20,667 | ₩20,000 | ₩20,147 | -1.69% | 20.1만 |
| 2026.10.08 | ₩20,427 | ₩20,813 | ₩19,973 | ₩20,360 | -0.33% | 58.1만 |
| 2026.10.07 | ₩21,480 | ₩21,867 | ₩19,987 | ₩20,547 | -4.35% | 60.3만 |
| 2026.10.06 | ₩22,133 | ₩22,933 | ₩21,733 | ₩21,947 | -0.84% | 26만 |
| 2026.10.05 | ₩21,813 | ₩22,387 | ₩21,427 | ₩21,853 | +0.18% | 43.1만 |
| 2026.10.02 | ₩21,533 | ₩22,200 | ₩21,267 | ₩21,920 | +1.80% | 43.1만 |
| 2026.10.01 | ₩20,173 | ₩21,200 | ₩19,147 | ₩20,907 | +3.64% | 90.5만 |
| 2026.09.30 | ₩22,053 | ₩22,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,000 |
| -9.31% |
| 88.3만 |
| 2026.09.29 | ₩22,627 | ₩23,400 | ₩21,760 | ₩21,760 | -3.83% | 61.2만 |
|---|
| 2026.09.28 | ₩22,667 | ₩23,040 | ₩22,400 | ₩22,467 | -0.88% | 67.3만 |
|---|
| 2026.09.25 | ₩22,493 | ₩23,280 | ₩22,153 | ₩22,880 | +1.72% | 58.4만 |
|---|
| 2026.09.24 | ₩22,960 | ₩23,760 | ₩22,107 | ₩22,360 | -2.61% | 35.9만 |
|---|
| 2026.09.23 | ₩22,920 | ₩23,640 | ₩22,520 | ₩23,267 | +1.51% | 56.7만 |
|---|
| 2026.09.22 | ₩23,107 | ₩23,307 | ₩22,289 | ₩23,120 | +0.06% | 72.3만 |
|---|
| 2026.09.21 | ₩23,667 | ₩23,667 | ₩22,533 | ₩22,760 | -3.83% | 49.7만 |
|---|
| 2026.09.18 | ₩23,307 | ₩24,767 | ₩22,427 | ₩22,933 | -1.60% | 177만 |
|---|
| 2026.09.17 | ₩23,853 | ₩25,080 | ₩23,173 | ₩23,253 | -2.52% | 47.6만 |
|---|
| 2026.09.16 | ₩23,173 | ₩23,613 | ₩22,447 | ₩23,093 | -0.35% | 46.7만 |
|---|
| 2026.09.15 | ₩24,240 | ₩24,593 | ₩22,641 | ₩22,853 | -5.72% | 55.4만 |
|---|
| 2026.09.14 | ₩25,240 | ₩26,227 | ₩24,053 | ₩24,120 | -4.44% | 41.2만 |
|---|
| 2026.09.11 | ₩25,720 | ₩26,120 | ₩25,320 | ₩25,467 | -0.98% | 26.6만 |
|---|
| 2026.09.10 | ₩25,827 | ₩26,280 | ₩24,793 | ₩25,200 | -2.43% | 32.9만 |
|---|
| 2026.09.09 | ₩26,293 | ₩26,727 | ₩25,987 | ₩26,227 | -0.25% | 36.8만 |
|---|
| 2026.09.08 | ₩26,333 | ₩27,280 | ₩26,267 | ₩26,480 | +0.56% | 44.5만 |
|---|
| 2026.09.04 | ₩25,480 | ₩26,840 | ₩25,133 | ₩26,213 | +2.88% | 32.4만 |
|---|
| 2026.09.03 | ₩25,880 | ₩26,333 | ₩24,947 | ₩25,907 | +0.10% | 26.1만 |
|---|
| 2026.09.02 | ₩25,573 | ₩26,107 | ₩25,187 | ₩25,640 | +0.26% | 29.3만 |
|---|
| 2026.09.01 | ₩25,480 | ₩26,480 | ₩25,347 | ₩25,600 | +0.47% | 52.8만 |
|---|
| 2026.08.31 | ₩25,787 | ₩25,867 | ₩25,027 | ₩25,813 | +0.10% | 55.4만 |
|---|
| 2026.08.28 | ₩27,080 | ₩27,120 | ₩25,533 | ₩25,760 | -4.87% | 44.1만 |
|---|
| 2026.08.27 | ₩27,907 | ₩28,067 | ₩26,960 | ₩27,120 | -2.82% | 41.5만 |
|---|
| 2026.08.26 | ₩27,413 | ₩27,844 | ₩26,720 | ₩27,560 | +0.54% | 64.3만 |
|---|
| 2026.08.25 | ₩28,907 | ₩29,347 | ₩27,173 | ₩27,333 | -5.44% | 55.2만 |
|---|
| 2026.08.24 | ₩28,853 | ₩28,853 | ₩27,920 | ₩28,213 | -2.22% | 44.2만 |
|---|
| 2026.08.21 | ₩30,560 | ₩30,933 | ₩28,653 | ₩28,973 | -5.19% | 87.5만 |
|---|
| 2026.08.20 | ₩30,133 | ₩30,372 | ₩29,213 | ₩30,200 | +0.22% | 46.7만 |
|---|
| 2026.08.19 | ₩31,307 | ₩31,387 | ₩29,400 | ₩30,120 | -3.79% | 85.3만 |
|---|
| 2026.08.18 | ₩32,693 | ₩32,807 | ₩30,507 | ₩31,040 | -5.06% | 52만 |
|---|
| 2026.08.17 | ₩32,120 | ₩33,454 | ₩31,653 | ₩32,667 | +1.70% | 34.4만 |
|---|
| 2026.08.14 | ₩31,147 | ₩32,213 | ₩30,813 | ₩32,120 | +3.12% | 29.1만 |
|---|
| 2026.08.13 | ₩31,640 | ₩31,707 | ₩30,867 | ₩31,200 | -1.39% | 37.7만 |
|---|
| 2026.08.12 | ₩30,853 | ₩32,900 | ₩30,756 | ₩31,173 | +1.04% | 57.5만 |
|---|
| 2026.08.11 | ₩30,613 | ₩31,293 | ₩29,987 | ₩30,000 | -2.00% | 61.7만 |
|---|
| 2026.08.10 | ₩31,933 | ₩32,227 | ₩30,267 | ₩30,520 | -4.43% | 101.2만 |
|---|
| 2026.08.07 | ₩33,360 | ₩33,447 | ₩31,707 | ₩32,240 | -3.36% | 78.4만 |
|---|
| 2026.08.06 | ₩33,454 | ₩35,380 | ₩32,893 | ₩33,107 | -1.04% | 61.1만 |
|---|
| 2026.08.05 | ₩38,060 | ₩38,174 | ₩33,600 | ₩34,000 | -10.67% | 143.8만 |
|---|
| 2026.08.04 | ₩35,414 | ₩38,267 | ₩35,174 | ₩36,974 | +4.41% | 97.9만 |
|---|
| 2026.08.03 | ₩34,187 | ₩35,547 | ₩33,413 | ₩35,400 | +3.55% | 84만 |
|---|
| 2026.07.31 | ₩35,280 | ₩35,340 | ₩33,133 | ₩34,227 | -2.99% | 60만 |
|---|
| 2026.07.30 | ₩34,667 | ₩34,954 | ₩33,627 | ₩34,520 | -0.42% | 58.6만 |
|---|
| 2026.07.29 | ₩36,894 | ₩37,587 | ₩33,367 | ₩33,867 | -8.20% | 81.5만 |
|---|
| 2026.07.28 | ₩38,694 | ₩39,647 | ₩35,067 | ₩37,080 | -4.17% | 77.4만 |
|---|
| 2026.07.27 | ₩40,934 | ₩41,340 | ₩38,440 | ₩39,267 | -4.07% | 60.7만 |
|---|
| 2026.07.24 | ₩41,000 | ₩41,347 | ₩39,520 | ₩40,387 | -1.50% | 41.7만 |
|---|
| 2026.07.23 | ₩39,907 | ₩41,760 | ₩38,960 | ₩40,547 | +1.60% | 60.6만 |
|---|
| 2026.07.22 | ₩40,747 | ₩41,827 | ₩39,347 | ₩40,134 | -1.51% | 47.7만 |
|---|
| 2026.07.21 | ₩39,707 | ₩40,534 | ₩39,160 | ₩40,120 | +1.04% | 27만 |
|---|
| 2026.07.20 | ₩41,214 | ₩41,480 | ₩37,774 | ₩38,800 | -5.86% | 76.9만 |
|---|
| 2026.07.17 | ₩42,240 | ₩42,707 | ₩38,027 | ₩41,227 | -2.40% | 115.5만 |
|---|
| 2026.07.16 | ₩44,747 | ₩46,687 | ₩43,307 | ₩43,334 | -3.16% | 44.4만 |
|---|
| 2026.07.15 | ₩46,200 | ₩47,007 | ₩44,094 | ₩45,240 | -2.08% | 35.2만 |
|---|
| 2026.07.14 | ₩45,094 | ₩47,187 | ₩44,427 | ₩45,987 | +1.98% | 48.7만 |
|---|
| 2026.07.13 | ₩45,854 | ₩46,347 | ₩43,627 | ₩43,774 | -4.54% | 36.9만 |
|---|
| 2026.07.10 | ₩44,560 | ₩45,574 | ₩43,090 | ₩44,960 | +0.90% | 21.7만 |
|---|
| 2026.07.09 | ₩44,614 | ₩45,654 | ₩44,040 | ₩44,694 | +0.18% | 31.6만 |
|---|
| 2026.07.08 | ₩43,400 | ₩44,587 | ₩41,920 | ₩43,427 | +0.06% | 33.2만 |
|---|
| 2026.07.07 | ₩45,334 | ₩45,560 | ₩42,894 | ₩44,107 | -2.71% | 49.6만 |
|---|
| 2026.07.06 | ₩44,894 | ₩46,454 | ₩44,880 | ₩45,880 | +2.20% | 42만 |
|---|
| 2026.07.02 | ₩46,947 | ₩47,600 | ₩44,000 | ₩44,734 | -4.71% | 63.6만 |
|---|
| 2026.07.01 | ₩49,334 | ₩49,687 | ₩46,614 | ₩46,947 | -4.84% | 67.4만 |
|---|
| 2026.06.30 | ₩50,267 | ₩51,680 | ₩49,567 | ₩49,947 | -0.64% | 72만 |
|---|
| 2026.06.29 | ₩49,467 | ₩50,107 | ₩47,334 | ₩50,054 | +1.19% | 61.9만 |
|---|
| 2026.06.26 | ₩47,000 | ₩49,360 | ₩45,534 | ₩49,334 | +4.96% | 134.8만 |
|---|
| 2026.06.25 | ₩46,280 | ₩47,294 | ₩45,647 | ₩47,054 | +1.67% | 54.5만 |
|---|
| 2026.06.24 | ₩45,574 | ₩46,187 | ₩44,654 | ₩45,854 | +0.61% | 43.8만 |
|---|
| 2026.06.23 | ₩45,494 | ₩46,280 | ₩44,754 | ₩45,547 | +0.12% | 31만 |
|---|
| 2026.06.22 | ₩47,480 | ₩47,987 | ₩45,707 | ₩46,280 | -2.53% | 34.4만 |
|---|
| 2026.06.18 | ₩45,640 | ₩47,687 | ₩44,600 | ₩47,574 | +4.24% | 63.7만 |
|---|
| 2026.06.17 | ₩46,934 | ₩47,660 | ₩44,086 | ₩44,680 | -4.80% | 57만 |
|---|
| 2026.06.16 | ₩46,467 | ₩47,067 | ₩45,774 | ₩46,827 | +0.77% | 37.8만 |
|---|
| 2026.06.15 | ₩47,947 | ₩48,000 | ₩45,040 | ₩46,320 | -3.39% | 78.2만 |
|---|
| 2026.06.12 | ₩47,027 | ₩48,667 | ₩46,667 | ₩47,307 | +0.60% | 54.7만 |
|---|
| 2026.06.11 | ₩45,920 | ₩48,320 | ₩45,554 | ₩46,987 | +2.32% | 61.2만 |
|---|
| 2026.06.10 | ₩45,947 | ₩46,480 | ₩44,507 | ₩45,120 | -1.80% | 86.6만 |
|---|
| 2026.06.09 | ₩44,827 | ₩46,967 | ₩43,734 | ₩46,320 | +3.33% | 76만 |
|---|
| 2026.06.08 | ₩44,374 | ₩46,734 | ₩43,680 | ₩44,800 | +0.96% | 100.1만 |
|---|
| 2026.06.05 | ₩43,267 | ₩44,494 | ₩41,787 | ₩44,334 | +2.47% | 82.1만 |
|---|
| 2026.06.04 | ₩42,667 | ₩43,987 | ₩40,080 | ₩43,574 | +2.13% | 99.3만 |
|---|
| 2026.06.03 | ₩41,894 | ₩44,667 | ₩40,134 | ₩43,400 | +3.60% | 122만 |
|---|
| 2026.06.02 | ₩41,307 | ₩43,334 | ₩40,120 | ₩43,107 | +4.36% | 98.8만 |
|---|
| 2026.06.01 | ₩36,240 | ₩41,334 | ₩35,800 | ₩41,174 | +13.61% | 95.7만 |
|---|
| 2026.05.29 | ₩34,720 | ₩35,880 | ₩34,360 | ₩35,800 | +3.11% | 27.1만 |
|---|
| 2026.05.28 | ₩35,760 | ₩36,660 | ₩34,760 | ₩34,814 | -2.65% | 33.3만 |
|---|
| 2026.05.27 | ₩35,614 | ₩36,400 | ₩35,080 | ₩36,174 | +1.57% | 47.4만 |
|---|
| 2026.05.26 | ₩34,347 | ₩35,587 | ₩33,747 | ₩35,534 | +3.45% | 47만 |
|---|
| 2026.05.22 | ₩31,213 | ₩34,027 | ₩31,027 | ₩33,934 | +8.71% | 76.4만 |
|---|
| 2026.05.21 | ₩31,973 | ₩32,080 | ₩29,773 | ₩30,840 | -3.54% | 43.4만 |
|---|
| 2026.05.20 | ₩29,520 | ₩31,933 | ₩28,000 | ₩31,933 | +8.18% | 248.8만 |
|---|
| 2026.05.19 | ₩32,733 | ₩33,307 | ₩30,880 | ₩31,400 | -4.07% | 21.2만 |
|---|
| 2026.05.18 | ₩33,814 | ₩34,414 | ₩33,040 | ₩33,227 | -1.74% | 23만 |
|---|
| 2026.05.15 | ₩33,200 | ₩34,594 | ₩32,840 | ₩33,720 | +1.57% | 34.2만 |
|---|
| 2026.05.14 | ₩34,680 | ₩35,600 | ₩33,467 | ₩33,854 | -2.38% | 30만 |
|---|
| 2026.05.13 | ₩35,640 | ₩35,640 | ₩33,600 | ₩34,200 | -4.04% | 57.4만 |
|---|
| 2026.05.12 | ₩35,507 | ₩36,507 | ₩34,680 | ₩35,400 | -0.30% | 51.7만 |
|---|
| 2026.05.11 | ₩37,254 | ₩37,527 | ₩35,107 | ₩36,347 | -2.43% | 35.2만 |
|---|
| 2026.05.08 | ₩34,667 | ₩36,267 | ₩34,294 | ₩36,267 | +4.62% | 30.5만 |
|---|
| 2026.05.07 | ₩32,000 | ₩35,734 | ₩31,680 | ₩34,654 | +8.29% | 43.7만 |
|---|
| 2026.05.06 | ₩31,667 | ₩32,507 | ₩28,052 | ₩31,133 | -1.68% | 30.9만 |
|---|
| 2026.05.05 | ₩29,707 | ₩31,507 | ₩29,573 | ₩30,333 | +2.11% | 36.4만 |
|---|
| 2026.05.04 | ₩29,413 | ₩30,333 | ₩29,093 | ₩29,533 | +0.41% | 12.7만 |
|---|
| 2026.05.01 | ₩30,387 | ₩30,440 | ₩29,360 | ₩29,653 | -2.41% | 11.1만 |
|---|
| 2026.04.30 | ₩29,040 | ₩30,427 | ₩28,653 | ₩30,413 | +4.73% | 26.4만 |
|---|
| 2026.04.29 | ₩29,253 | ₩30,080 | ₩28,647 | ₩29,107 | -0.50% | 21.5만 |
|---|
| 2026.04.28 | ₩28,907 | ₩29,333 | ₩28,235 | ₩29,227 | +1.11% | 9.2만 |
|---|
| 2026.04.27 | ₩29,147 | ₩29,787 | ₩28,680 | ₩29,080 | -0.23% | 6.2만 |
|---|
| 2026.04.24 | ₩28,373 | ₩29,280 | ₩27,720 | ₩29,280 | +3.20% | 9.5만 |
|---|
| 2026.04.23 | ₩28,773 | ₩29,107 | ₩27,920 | ₩28,520 | -0.88% | 8.1만 |
|---|
| 2026.04.22 | ₩28,173 | ₩28,533 | ₩27,613 | ₩28,533 | +1.28% | 8만 |
|---|
| 2026.04.21 | ₩28,333 | ₩28,773 | ₩27,853 | ₩27,973 | -1.27% | 5.3만 |
|---|
| 2026.04.20 | ₩27,853 | ₩28,333 | ₩26,921 | ₩28,240 | +1.39% | 8.4만 |
|---|
| 2026.04.17 | ₩26,907 | ₩28,067 | ₩26,747 | ₩28,027 | +4.16% | 11.8만 |
|---|
| 2026.04.16 | ₩26,813 | ₩27,053 | ₩26,120 | ₩26,360 | -1.69% | 7.9만 |
|---|
| 2026.04.15 | ₩27,400 | ₩27,920 | ₩26,160 | ₩27,067 | -1.22% | 14.6만 |
|---|
| 2026.04.14 | ₩27,800 | ₩28,060 | ₩26,972 | ₩27,627 | -0.62% | 10.7만 |
|---|
| 2026.04.13 | ₩27,227 | ₩27,907 | ₩27,147 | ₩27,867 | +2.35% | 15.5만 |
|---|
| 2026.04.10 | ₩27,027 | ₩27,747 | ₩26,993 | ₩27,307 | +1.04% | 14.7만 |
|---|
| 2026.04.09 | ₩25,733 | ₩27,493 | ₩25,733 | ₩27,333 | +6.22% | 15.6만 |
|---|
| 2026.04.08 | ₩25,427 | ₩26,853 | ₩25,313 | ₩26,480 | +4.14% | 18.4만 |
|---|
| 2026.04.07 | ₩24,160 | ₩24,413 | ₩23,573 | ₩24,347 | +0.77% | 6.1만 |
|---|
| 2026.04.06 | ₩24,107 | ₩24,413 | ₩23,887 | ₩24,227 | +0.50% | 5.7만 |
|---|
| 2026.04.02 | ₩23,533 | ₩24,333 | ₩23,080 | ₩24,280 | +3.17% | 12.7만 |
|---|
| 2026.04.01 | ₩24,240 | ₩24,760 | ₩23,813 | ₩23,893 | -1.43% | 14.2만 |
|---|
| 2026.03.31 | ₩23,707 | ₩24,080 | ₩23,107 | ₩23,933 | +0.96% | 23.6만 |
|---|
| 2026.03.30 | ₩23,707 | ₩24,120 | ₩23,227 | ₩23,307 | -1.69% | 11.6만 |
|---|
| 2026.03.27 | ₩23,947 | ₩24,693 | ₩23,360 | ₩23,600 | -1.45% | 8.3만 |
|---|
| 2026.03.26 | ₩24,667 | ₩25,120 | ₩23,853 | ₩24,053 | -2.49% | 11.6만 |
|---|
| 2026.03.25 | ₩24,200 | ₩24,627 | ₩23,393 | ₩24,400 | +0.83% | 13.7만 |
|---|
| 2026.03.24 | ₩22,800 | ₩24,227 | ₩22,519 | ₩23,800 | +4.39% | 13.4만 |
|---|
| 2026.03.23 | ₩22,907 | ₩23,493 | ₩22,492 | ₩23,000 | +0.41% | 11.8만 |
|---|
| 2026.03.20 | ₩23,000 | ₩23,053 | ₩22,000 | ₩22,187 | -3.54% | 14.4만 |
|---|
| 2026.03.19 | ₩22,413 | ₩23,200 | ₩22,280 | ₩23,053 | +2.86% | 15.2만 |
|---|
| 2026.03.18 | ₩23,093 | ₩23,373 | ₩22,133 | ₩22,680 | -1.79% | 15.5만 |
|---|
| 2026.03.17 | ₩23,480 | ₩23,653 | ₩22,573 | ₩22,947 | -2.27% | 14.7만 |
|---|
| 2026.03.16 | ₩22,387 | ₩23,507 | ₩22,333 | ₩23,400 | +4.53% | 17.6만 |
|---|
| 2026.03.13 | ₩23,040 | ₩23,707 | ₩22,133 | ₩22,227 | -3.53% | 13.1만 |
|---|
| 2026.03.12 | ₩23,320 | ₩23,667 | ₩22,747 | ₩23,013 | -1.32% | 18.8만 |
|---|
| 2026.03.11 | ₩25,227 | ₩25,640 | ₩23,627 | ₩23,853 | -5.44% | 24.5만 |
|---|
| 2026.03.10 | ₩24,827 | ₩25,800 | ₩24,707 | ₩25,387 | +2.26% | 20만 |
|---|
| 2026.03.09 | ₩24,880 | ₩25,493 | ₩24,347 | ₩25,120 | +0.96% | 14.3만 |
|---|
| 2026.03.06 | ₩24,507 | ₩25,587 | ₩24,313 | ₩25,573 | +4.35% | 33.9만 |
|---|
| 2026.03.05 | ₩27,573 | ₩27,987 | ₩24,667 | ₩25,133 | -8.85% | 48.9만 |
|---|
| 2026.03.04 | ₩24,480 | ₩28,333 | ₩24,013 | ₩26,080 | +6.54% | 71.3만 |
|---|
| 2026.03.03 | ₩28,013 | ₩28,240 | ₩27,253 | ₩28,147 | +0.48% | 15.1만 |
|---|
| 2026.03.02 | ₩27,880 | ₩28,720 | ₩27,333 | ₩28,720 | +3.01% | 11.3만 |
|---|
| 2026.02.27 | ₩28,200 | ₩28,707 | ₩27,520 | ₩28,000 | -0.71% | 8.9만 |
|---|
| 2026.02.26 | ₩28,320 | ₩29,127 | ₩27,693 | ₩28,587 | +0.94% | 11.7만 |
|---|
| 2026.02.25 | ₩28,880 | ₩28,880 | ₩27,613 | ₩28,053 | -2.86% | 13.2만 |
|---|
| 2026.02.24 | ₩28,880 | ₩29,333 | ₩28,073 | ₩28,907 | +0.09% | 15.5만 |
|---|
| 2026.02.23 | ₩29,333 | ₩29,333 | ₩28,453 | ₩29,093 | -0.82% | 12.1만 |
|---|
| 2026.02.20 | ₩28,880 | ₩29,567 | ₩28,511 | ₩29,493 | +2.12% | 12.6만 |
|---|
| 2026.02.19 | ₩28,133 | ₩28,800 | ₩27,813 | ₩28,773 | +2.27% | 12.2만 |
|---|
| 2026.02.18 | ₩28,520 | ₩28,767 | ₩27,720 | ₩28,187 | -1.17% | 10.2만 |
|---|
| 2026.02.17 | ₩29,267 | ₩29,267 | ₩28,240 | ₩28,573 | -2.37% | 11.8만 |
|---|
| 2026.02.13 | ₩28,053 | ₩29,693 | ₩28,000 | ₩29,253 | +4.28% | 15.3만 |
|---|
| 2026.02.12 | ₩29,320 | ₩29,820 | ₩27,840 | ₩27,973 | -4.59% | 11만 |
|---|
| 2026.02.11 | ₩28,653 | ₩29,093 | ₩27,333 | ₩28,853 | +0.70% | 17.2만 |
|---|
| 2026.02.10 | ₩28,560 | ₩29,080 | ₩27,853 | ₩28,280 | -0.98% | 11.4만 |
|---|
| 2026.02.09 | ₩29,053 | ₩29,627 | ₩27,980 | ₩28,280 | -2.66% | 13.9만 |
|---|
| 2026.02.06 | ₩27,840 | ₩29,333 | ₩27,840 | ₩28,867 | +3.69% | 22.5만 |
|---|
| 2026.02.05 | ₩26,667 | ₩28,047 | ₩26,667 | ₩27,587 | +3.45% | 21.6만 |
|---|
| 2026.02.04 | ₩26,120 | ₩27,227 | ₩25,467 | ₩26,933 | +3.11% | 23.8만 |
|---|
| 2026.02.03 | ₩26,373 | ₩27,187 | ₩25,367 | ₩25,907 | -1.77% | 12.4만 |
|---|
| 2026.02.02 | ₩25,933 | ₩27,267 | ₩25,907 | ₩26,400 | +1.80% | 12.4만 |
|---|
| 2026.01.30 | ₩26,000 | ₩26,387 | ₩25,600 | ₩26,133 | +0.51% | 15.7만 |
|---|
| 2026.01.29 | ₩25,347 | ₩26,307 | ₩25,333 | ₩26,200 | +3.37% | 31.5만 |
|---|
| 2026.01.28 | ₩24,547 | ₩25,467 | ₩24,533 | ₩25,240 | +2.82% | 14.3만 |
|---|
| 2026.01.27 | ₩24,133 | ₩24,800 | ₩24,073 | ₩24,533 | +1.66% | 9.3만 |
|---|
| 2026.01.26 | ₩24,507 | ₩24,687 | ₩24,020 | ₩24,120 | -1.58% | 6.8만 |
|---|
| 2026.01.23 | ₩24,773 | ₩24,947 | ₩24,133 | ₩24,520 | -1.02% | 12만 |
|---|
| 2026.01.22 | ₩24,333 | ₩24,933 | ₩24,240 | ₩24,920 | +2.41% | 11.9만 |
|---|
| 2026.01.21 | ₩23,733 | ₩24,413 | ₩23,493 | ₩24,307 | +2.42% | 10만 |
|---|
| 2026.01.20 | ₩24,467 | ₩24,547 | ₩23,640 | ₩23,640 | -3.38% | 9.2만 |
|---|
| 2026.01.16 | ₩25,293 | ₩25,747 | ₩24,640 | ₩24,880 | -1.63% | 17.1만 |
|---|
| 2026.01.15 | ₩25,573 | ₩25,753 | ₩25,067 | ₩25,293 | -1.09% | 30.8만 |
|---|
| 2026.01.14 | ₩25,520 | ₩26,093 | ₩24,880 | ₩25,440 | -0.31% | 31.1만 |
|---|
| 2026.01.13 | ₩25,907 | ₩26,427 | ₩25,333 | ₩25,693 | -0.82% | 15.3만 |
|---|
| 2026.01.12 | ₩24,933 | ₩26,000 | ₩24,333 | ₩25,827 | +3.58% | 16.9만 |
|---|
| 2026.01.09 | ₩24,600 | ₩25,107 | ₩23,320 | ₩24,547 | -0.22% | 15.6만 |
|---|
| 2026.01.08 | ₩23,627 | ₩24,400 | ₩23,333 | ₩24,387 | +3.22% | 9.3만 |
|---|
| 2026.01.07 | ₩23,733 | ₩24,160 | ₩23,120 | ₩23,640 | -0.39% | 13.6만 |
|---|
| 2026.01.06 | ₩23,613 | ₩23,920 | ₩23,040 | ₩23,720 | +0.45% | 15.5만 |
|---|
| 2026.01.05 | ₩24,067 | ₩25,027 | ₩23,400 | ₩23,960 | -0.44% | 27.9만 |
|---|
| 2026.01.02 | ₩24,920 | ₩25,627 | ₩24,333 | ₩25,267 | +1.39% | 14만 |
|---|
| 2025.12.31 | ₩25,920 | ₩26,120 | ₩24,867 | ₩24,960 | -3.70% | 16.3만 |
|---|
| 2025.12.30 | ₩26,213 | ₩26,333 | ₩25,187 | ₩25,800 | -1.58% | 24만 |
|---|
| 2025.12.29 | ₩25,467 | ₩26,360 | ₩25,413 | ₩26,333 | +3.40% | 17.6만 |
|---|
| 2025.12.26 | ₩25,453 | ₩25,813 | ₩24,973 | ₩25,480 | +0.10% | 6.9만 |
|---|
| 2025.12.24 | ₩25,467 | ₩25,707 | ₩24,907 | ₩25,520 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩24,387 | ₩25,520 | ₩24,387 | ₩25,333 | +3.88% | 15.3만 |
|---|
| 2025.12.22 | ₩23,240 | ₩24,653 | ₩23,133 | ₩24,600 | +5.85% | 16.6만 |
|---|
| 2025.12.19 | ₩23,427 | ₩23,693 | ₩23,060 | ₩23,107 | -1.37% | 59만 |
|---|
| 2025.12.18 | ₩24,080 | ₩24,080 | ₩23,227 | ₩23,547 | -2.21% | 21.6만 |
|---|
| 2025.12.17 | ₩24,227 | ₩24,373 | ₩23,240 | ₩23,627 | -2.48% | 13.7만 |
|---|
| 2025.12.16 | ₩24,827 | ₩24,907 | ₩24,067 | ₩24,333 | -1.99% | 13.5만 |
|---|
| 2025.12.15 | ₩25,067 | ₩25,067 | ₩24,373 | ₩24,827 | -0.96% | 15.8만 |
|---|
| 2025.12.12 | ₩25,080 | ₩25,667 | ₩24,720 | ₩24,827 | -1.01% | 14.7만 |
|---|
| 2025.12.11 | ₩25,373 | ₩25,653 | ₩24,900 | ₩25,093 | -1.10% | 17.1만 |
|---|
| 2025.12.10 | ₩23,840 | ₩25,653 | ₩22,407 | ₩25,347 | +6.32% | 18.8만 |
|---|
| 2025.12.09 | ₩23,107 | ₩24,080 | ₩22,900 | ₩23,747 | +2.77% | 17.7만 |
|---|
| 2025.12.08 | ₩22,213 | ₩23,040 | ₩22,140 | ₩22,827 | +2.76% | 14.6만 |
|---|
| 2025.12.05 | ₩22,587 | ₩22,640 | ₩21,893 | ₩22,000 | -2.60% | 11.4만 |
|---|
| 2025.12.04 | ₩22,107 | ₩22,825 | ₩22,107 | ₩22,573 | +2.11% | 12.5만 |
|---|
| 2025.12.03 | ₩21,653 | ₩22,560 | ₩21,507 | ₩22,320 | +3.08% | 13.4만 |
|---|
| 2025.12.02 | ₩22,373 | ₩22,747 | ₩21,533 | ₩21,587 | -3.52% | 8.4만 |
|---|
| 2025.12.01 | ₩22,507 | ₩22,640 | ₩21,973 | ₩22,160 | -1.54% | 18.5만 |
|---|
| 2025.11.28 | ₩22,333 | ₩23,193 | ₩22,320 | ₩22,653 | +1.43% | 12.5만 |
|---|
| 2025.11.26 | ₩22,333 | ₩22,640 | ₩22,151 | ₩22,493 | +0.72% | 10.9만 |
|---|
| 2025.11.25 | ₩21,493 | ₩22,533 | ₩21,247 | ₩22,400 | +4.22% | 19.9만 |
|---|
| 2025.11.24 | ₩20,680 | ₩21,493 | ₩20,280 | ₩21,413 | +3.55% | 18.9만 |
|---|
| 2025.11.21 | ₩19,760 | ₩20,813 | ₩19,667 | ₩20,813 | +5.33% | 38.6만 |
|---|
| 2025.11.20 | ₩20,467 | ₩21,280 | ₩19,707 | ₩19,787 | -3.32% | 35.5만 |
|---|
| 2025.11.19 | ₩20,600 | ₩21,533 | ₩19,980 | ₩20,000 | -2.91% | 26.4만 |
|---|
| 2025.11.18 | ₩20,987 | ₩22,333 | ₩20,493 | ₩20,573 | -1.97% | 17.3만 |
|---|
| 2025.11.17 | ₩21,413 | ₩22,667 | ₩21,213 | ₩21,293 | -0.56% | 88.2만 |
|---|
| 2025.11.14 | ₩21,613 | ₩21,633 | ₩20,987 | ₩21,387 | -1.05% | 16.7만 |
|---|
| 2025.11.13 | ₩22,147 | ₩22,560 | ₩21,440 | ₩21,613 | -2.41% | 20만 |
|---|
| 2025.11.12 | ₩22,067 | ₩22,347 | ₩21,493 | ₩22,093 | +0.12% | 21.9만 |
|---|
| 2025.11.11 | ₩22,427 | ₩22,748 | ₩22,160 | ₩22,200 | -1.01% | 15만 |
|---|
| 2025.11.10 | ₩22,320 | ₩22,667 | ₩21,940 | ₩22,480 | +0.72% | 13.8만 |
|---|
| 2025.11.07 | ₩22,360 | ₩22,600 | ₩21,773 | ₩22,067 | -1.31% | 21.1만 |
|---|
| 2025.11.06 | ₩21,053 | ₩22,587 | ₩20,187 | ₩22,253 | +5.70% | 27.1만 |
|---|
| 2025.11.05 | ₩25,387 | ₩25,400 | ₩21,000 | ₩21,507 | -15.28% | 51.7만 |
|---|
| 2025.11.04 | ₩23,293 | ₩24,200 | ₩23,200 | ₩23,987 | +2.98% | 31.8만 |
|---|
| 2025.11.03 | ₩23,627 | ₩23,947 | ₩22,653 | ₩23,547 | -0.34% | 27.8만 |
|---|
| 2025.10.31 | ₩23,267 | ₩24,147 | ₩22,787 | ₩23,760 | +2.12% | 25.1만 |
|---|
| 2025.10.30 | ₩22,427 | ₩23,187 | ₩22,167 | ₩22,933 | +2.26% | 17.9만 |
|---|
| 2025.10.29 | ₩22,080 | ₩22,973 | ₩22,080 | ₩22,667 | +2.66% | 26.2만 |
|---|
| 2025.10.28 | ₩22,147 | ₩22,880 | ₩21,693 | ₩22,253 | +0.48% | 19.7만 |
|---|
| 2025.10.27 | ₩22,240 | ₩22,417 | ₩21,987 | ₩22,000 | -1.08% | 14.3만 |
|---|
| 2025.10.24 | ₩22,173 | ₩22,373 | ₩21,867 | ₩22,027 | -0.66% | 7.2만 |
|---|
| 2025.10.23 | ₩21,867 | ₩22,227 | ₩21,208 | ₩21,933 | +0.30% | 22.6만 |
|---|
| 2025.10.22 | ₩20,667 | ₩22,027 | ₩20,520 | ₩21,987 | +6.39% | 47.8만 |
|---|
| 2025.10.21 | ₩19,480 | ₩21,987 | ₩19,333 | ₩20,960 | +7.60% | 144.2만 |
|---|
| 2025.10.20 | ₩17,040 | ₩17,720 | ₩16,960 | ₩17,347 | +1.80% | 17.5만 |
|---|
| 2025.10.17 | ₩16,667 | ₩17,680 | ₩16,333 | ₩16,773 | +0.64% | 25.5만 |
|---|
| 2025.10.16 | ₩17,800 | ₩17,853 | ₩16,667 | ₩16,747 | -5.92% | 14.6만 |
|---|
| 2025.10.15 | ₩17,827 | ₩18,140 | ₩17,440 | ₩17,787 | -0.22% | 9만 |
|---|
| 2025.10.14 | ₩17,387 | ₩18,093 | ₩17,387 | ₩17,800 | +2.38% | 12.4만 |
|---|
| 2025.10.13 | ₩17,440 | ₩17,833 | ₩17,413 | ₩17,667 | +1.30% | 6.7만 |
|---|
| 2025.10.10 | ₩17,693 | ₩18,000 | ₩17,267 | ₩17,280 | -2.34% | 9.6만 |
|---|