시장 데이터를 불러오는 중
전체 종목
MacKenzie Realty Capital, Inc. - Common Stock 과거 주가
MacKenzie Realty Capital, Inc. - Common Stock · MKZR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MacKenzie Realty Capital, Inc. - Common Stock · MKZR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,769 | ₩1,809 | ₩1,755 | ₩1,809 | +2.27% | 1.4천 |
| 2026.10.08 | ₩1,936 | ₩1,936 | ₩1,782 | ₩1,782 | -7.96% | 8천 |
| 2026.10.07 | ₩1,796 | ₩2,077 | ₩1,742 | ₩1,863 | +3.73% | 4.5만 |
| 2026.10.06 | ₩1,826 | ₩1,849 | ₩1,810 | ₩1,849 | +1.25% | 3.7천 |
| 2026.10.05 | ₩1,871 | ₩1,871 | ₩1,809 | ₩1,809 | -3.30% | 4.4천 |
| 2026.10.02 | ₩1,876 | ₩1,876 | ₩1,755 | ₩1,794 | -4.36% | 8.9천 |
| 2026.10.01 | ₩1,769 | ₩1,863 | ₩1,742 | ₩1,849 | +4.55% | 9.7만 |
| 2026.09.30 | ₩1,774 | ₩1,809 | ₩1,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,755 |
| -1.06% |
| 3.4만 |
| 2026.09.29 | ₩1,833 | ₩1,836 | ₩1,742 | ₩1,836 | +0.15% | 3.5천 |
|---|
| 2026.09.28 | ₩1,782 | ₩1,836 | ₩1,782 | ₩1,836 | +3.01% | 3천 |
|---|
| 2026.09.25 | ₩1,849 | ₩1,849 | ₩1,755 | ₩1,796 | -2.90% | 5.5천 |
|---|
| 2026.09.24 | ₩1,836 | ₩1,856 | ₩1,809 | ₩1,847 | +0.58% | 7.9천 |
|---|
| 2026.09.23 | ₩1,822 | ₩1,863 | ₩1,822 | ₩1,836 | +0.74% | 3.3천 |
|---|
| 2026.09.22 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,782 | -2.92% | 1.6만 |
|---|
| 2026.09.21 | ₩1,876 | ₩1,895 | ₩1,836 | ₩1,849 | -1.43% | 3.4천 |
|---|
| 2026.09.18 | ₩1,849 | ₩1,916 | ₩1,836 | ₩1,836 | -0.72% | 6.3천 |
|---|
| 2026.09.17 | ₩1,822 | ₩1,889 | ₩1,809 | ₩1,889 | +3.68% | 2.1천 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,916 | ₩1,836 | ₩1,836 | -4.20% | 4.5천 |
|---|
| 2026.09.15 | ₩1,963 | ₩2,050 | ₩1,889 | ₩1,910 | -2.73% | 2.7천 |
|---|
| 2026.09.14 | ₩1,956 | ₩1,956 | ₩1,938 | ₩1,943 | -0.68% | 8.5천 |
|---|
| 2026.09.11 | ₩1,930 | ₩1,970 | ₩1,849 | ₩1,930 | 0.00% | 5.3천 |
|---|
| 2026.09.10 | ₩1,956 | ₩1,970 | ₩1,943 | ₩1,956 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩1,990 | ₩1,990 | ₩1,943 | ₩1,950 | -2.02% | 3천 |
|---|
| 2026.09.08 | ₩1,956 | ₩2,064 | ₩1,876 | ₩1,876 | -4.11% | 3만 |
|---|
| 2026.09.04 | ₩1,956 | ₩2,037 | ₩1,956 | ₩2,037 | +4.11% | 5.8천 |
|---|
| 2026.09.03 | ₩1,970 | ₩2,031 | ₩1,970 | ₩1,983 | +0.68% | 7.2천 |
|---|
| 2026.09.02 | ₩1,997 | ₩2,010 | ₩1,956 | ₩1,983 | -0.67% | 4.9천 |
|---|
| 2026.09.01 | ₩1,956 | ₩2,037 | ₩1,956 | ₩1,997 | +2.05% | 9.1천 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,070 | ₩1,983 | ₩2,010 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩2,010 | ₩2,077 | ₩2,010 | ₩2,023 | +0.67% | 1.7만 |
|---|
| 2026.08.27 | ₩2,037 | ₩2,077 | ₩2,010 | ₩2,010 | -1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩2,030 | ₩2,077 | ₩1,995 | ₩1,997 | -1.65% | 2.6천 |
|---|
| 2026.08.25 | ₩2,010 | ₩2,037 | ₩1,956 | ₩2,013 | +0.13% | 4.5천 |
|---|
| 2026.08.24 | ₩1,963 | ₩2,049 | ₩1,836 | ₩2,044 | +4.10% | 3.6만 |
|---|
| 2026.08.21 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,970 | +1.38% | 6.6천 |
|---|
| 2026.08.20 | ₩2,002 | ₩2,002 | ₩1,916 | ₩1,956 | -2.28% | 1.4만 |
|---|
| 2026.08.19 | ₩2,023 | ₩2,064 | ₩2,023 | ₩2,023 | 0.00% | 4.4천 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,010 | -4.46% | 1.6만 |
|---|
| 2026.08.17 | ₩2,131 | ₩2,157 | ₩2,010 | ₩2,090 | -1.89% | 8.6천 |
|---|
| 2026.08.14 | ₩2,084 | ₩2,184 | ₩2,084 | ₩2,171 | +4.18% | 8.2천 |
|---|
| 2026.08.13 | ₩2,070 | ₩2,184 | ₩2,010 | ₩2,184 | +5.50% | 1.6만 |
|---|
| 2026.08.12 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,037 | -1.30% | 6.1천 |
|---|
| 2026.08.11 | ₩2,117 | ₩2,211 | ₩1,983 | ₩2,023 | -4.43% | 7만 |
|---|
| 2026.08.10 | ₩2,157 | ₩2,198 | ₩1,916 | ₩2,037 | -5.59% | 7.8만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,211 | ₩1,943 | ₩2,192 | +11.29% | 3.1만 |
|---|
| 2026.08.06 | ₩2,014 | ₩2,157 | ₩1,990 | ₩2,010 | -0.20% | 5.8만 |
|---|
| 2026.08.05 | ₩1,849 | ₩2,077 | ₩1,782 | ₩2,050 | +10.87% | 7.6만 |
|---|
| 2026.08.04 | ₩1,648 | ₩2,005 | ₩1,514 | ₩1,829 | +10.98% | 22.4만 |
|---|
| 2026.08.03 | ₩1,340 | ₩1,742 | ₩1,327 | ₩1,675 | +25.00% | 208.3만 |
|---|
| 2026.07.31 | ₩1,608 | ₩2,064 | ₩1,112 | ₩1,380 | -14.17% | 30.3만 |
|---|
| 2026.07.30 | ₩1,675 | ₩1,702 | ₩1,501 | ₩1,595 | -4.80% | 1.7만 |
|---|
| 2026.07.29 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,688 | +2.44% | 1.3만 |
|---|
| 2026.07.28 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,729 | +3.20% | 7.9천 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,157 | ₩1,340 | ₩1,675 | -19.87% | 8.5만 |
|---|
| 2026.07.24 | ₩2,077 | ₩2,090 | ₩2,077 | ₩2,090 | +0.65% | 900 |
|---|
| 2026.07.23 | ₩2,023 | ₩2,023 | ₩2,010 | ₩2,010 | -0.66% | 3.5천 |
|---|
| 2026.07.22 | ₩2,107 | ₩2,228 | ₩2,064 | ₩2,104 | -0.13% | 8.1천 |
|---|
| 2026.07.21 | ₩2,157 | ₩2,204 | ₩2,064 | ₩2,064 | -4.35% | 1.5만 |
|---|
| 2026.07.20 | ₩2,184 | ₩2,211 | ₩2,117 | ₩2,131 | -2.45% | 1.8만 |
|---|
| 2026.07.17 | ₩2,251 | ₩2,251 | ₩2,131 | ₩2,238 | -0.60% | 7.3천 |
|---|
| 2026.07.16 | ₩2,278 | ₩2,278 | ₩2,211 | ₩2,251 | -1.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,271 | ₩2,318 | ₩2,211 | ₩2,291 | +0.88% | 2.7만 |
|---|
| 2026.07.14 | ₩2,231 | ₩2,332 | ₩2,214 | ₩2,291 | +2.70% | 2.6만 |
|---|
| 2026.07.13 | ₩2,265 | ₩2,312 | ₩2,231 | ₩2,291 | +1.18% | 2만 |
|---|
| 2026.07.10 | ₩2,184 | ₩2,318 | ₩2,147 | ₩2,305 | +5.52% | 4.8만 |
|---|
| 2026.07.09 | ₩2,184 | ₩2,238 | ₩2,117 | ₩2,171 | -0.61% | 3.2만 |
|---|
| 2026.07.08 | ₩2,251 | ₩2,466 | ₩2,171 | ₩2,184 | -2.98% | 3.5만 |
|---|
| 2026.07.07 | ₩2,291 | ₩2,345 | ₩2,251 | ₩2,251 | -1.75% | 2.9만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,399 | ₩2,238 | ₩2,238 | -2.91% | 2.6만 |
|---|
| 2026.07.02 | ₩2,278 | ₩2,425 | ₩2,238 | ₩2,385 | +4.71% | 3.2만 |
|---|
| 2026.07.01 | ₩2,265 | ₩2,399 | ₩2,265 | ₩2,278 | +0.59% | 2.5만 |
|---|
| 2026.06.30 | ₩2,251 | ₩2,358 | ₩2,214 | ₩2,291 | +1.79% | 2.5만 |
|---|
| 2026.06.29 | ₩2,251 | ₩2,345 | ₩2,171 | ₩2,211 | -1.79% | 3.4만 |
|---|
| 2026.06.26 | ₩2,318 | ₩2,365 | ₩2,211 | ₩2,258 | -2.60% | 4.9만 |
|---|
| 2026.06.25 | ₩2,358 | ₩2,412 | ₩2,318 | ₩2,372 | +0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩2,305 | ₩2,479 | ₩2,305 | ₩2,385 | +3.49% | 1.9만 |
|---|
| 2026.06.23 | ₩2,305 | ₩2,479 | ₩2,305 | ₩2,372 | +2.91% | 5.4만 |
|---|
| 2026.06.22 | ₩2,372 | ₩2,546 | ₩2,337 | ₩2,337 | -1.47% | 3.1만 |
|---|
| 2026.06.18 | ₩2,332 | ₩2,747 | ₩2,258 | ₩2,265 | -2.87% | 13만 |
|---|
| 2026.06.17 | ₩2,961 | ₩2,961 | ₩2,171 | ₩2,325 | -21.49% | 12.8만 |
|---|
| 2026.06.16 | ₩2,988 | ₩3,082 | ₩2,961 | ₩2,961 | -0.90% | 2.1만 |
|---|
| 2026.06.15 | ₩3,015 | ₩3,184 | ₩3,015 | ₩3,042 | +0.89% | 1.2만 |
|---|
| 2026.06.12 | ₩3,095 | ₩3,142 | ₩3,015 | ₩3,015 | -2.60% | 1.5만 |
|---|
| 2026.06.11 | ₩3,095 | ₩3,149 | ₩3,082 | ₩3,149 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩3,082 | ₩3,142 | ₩3,082 | ₩3,109 | +0.87% | 7.8천 |
|---|
| 2026.06.09 | ₩3,137 | ₩3,262 | ₩3,137 | ₩3,262 | +3.97% | 8.1천 |
|---|
| 2026.06.08 | ₩3,082 | ₩3,176 | ₩3,082 | ₩3,149 | +2.17% | 6.8천 |
|---|
| 2026.06.05 | ₩3,109 | ₩3,216 | ₩3,082 | ₩3,124 | +0.47% | 8.1천 |
|---|
| 2026.06.04 | ₩3,236 | ₩3,236 | ₩3,082 | ₩3,109 | -3.93% | 5.2천 |
|---|
| 2026.06.03 | ₩3,166 | ₩3,166 | ₩3,095 | ₩3,110 | -1.78% | 5천 |
|---|
| 2026.06.02 | ₩3,055 | ₩3,377 | ₩3,055 | ₩3,136 | +2.63% | 1.2만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,341 | ₩3,069 | ₩3,203 | +3.46% | 1.6만 |
|---|
| 2026.05.29 | ₩3,082 | ₩3,236 | ₩3,082 | ₩3,162 | +2.61% | 7.8천 |
|---|
| 2026.05.28 | ₩3,082 | ₩3,276 | ₩3,069 | ₩3,142 | +1.96% | 1만 |
|---|
| 2026.05.27 | ₩3,296 | ₩3,296 | ₩3,142 | ₩3,142 | -4.67% | 4천 |
|---|
| 2026.05.26 | ₩3,149 | ₩3,203 | ₩3,083 | ₩3,169 | +0.64% | 9.2천 |
|---|
| 2026.05.22 | ₩3,082 | ₩3,270 | ₩3,082 | ₩3,270 | +6.09% | 1.2만 |
|---|
| 2026.05.21 | ₩3,095 | ₩3,243 | ₩3,095 | ₩3,110 | +0.48% | 7.4천 |
|---|
| 2026.05.20 | ₩3,263 | ₩3,263 | ₩3,136 | ₩3,243 | -0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩3,203 | ₩3,283 | ₩3,162 | ₩3,283 | +2.51% | 7.1천 |
|---|
| 2026.05.18 | ₩3,216 | ₩3,263 | ₩3,136 | ₩3,162 | -1.67% | 2.4만 |
|---|
| 2026.05.15 | ₩3,035 | ₩3,350 | ₩3,035 | ₩3,149 | +3.75% | 4.8만 |
|---|
| 2026.05.14 | ₩3,055 | ₩3,091 | ₩2,975 | ₩3,002 | -1.75% | 1.6만 |
|---|
| 2026.05.13 | ₩3,082 | ₩3,162 | ₩3,082 | ₩3,082 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩3,189 | ₩3,216 | ₩3,136 | ₩3,136 | -1.68% | 3.1만 |
|---|
| 2026.05.11 | ₩3,276 | ₩3,296 | ₩3,216 | ₩3,216 | -1.84% | 3.2만 |
|---|
| 2026.05.08 | ₩3,303 | ₩3,377 | ₩3,216 | ₩3,350 | +1.42% | 4.1만 |
|---|
| 2026.05.07 | ₩3,296 | ₩3,404 | ₩3,216 | ₩3,216 | -2.44% | 4.8천 |
|---|
| 2026.05.06 | ₩3,377 | ₩3,390 | ₩3,201 | ₩3,296 | -2.38% | 2.1만 |
|---|
| 2026.05.05 | ₩3,430 | ₩3,524 | ₩3,385 | ₩3,385 | -1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩3,551 | ₩3,618 | ₩3,417 | ₩3,417 | -3.77% | 1.9만 |
|---|
| 2026.05.01 | ₩3,792 | ₩3,873 | ₩3,551 | ₩3,752 | -1.06% | 5.7만 |
|---|
| 2026.04.30 | ₩4,122 | ₩4,154 | ₩3,363 | ₩3,765 | -8.65% | 13.9만 |
|---|
| 2026.04.29 | ₩4,194 | ₩4,208 | ₩3,873 | ₩3,899 | -7.03% | 9천 |
|---|
| 2026.04.28 | ₩4,288 | ₩4,360 | ₩4,167 | ₩4,167 | -2.81% | 8.1천 |
|---|
| 2026.04.27 | ₩4,358 | ₩4,484 | ₩4,288 | ₩4,362 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩4,449 | ₩4,523 | ₩4,368 | ₩4,382 | -1.51% | 1.5만 |
|---|
| 2026.04.23 | ₩4,449 | ₩4,449 | ₩4,435 | ₩4,435 | -0.30% | 2.6천 |
|---|
| 2026.04.22 | ₩4,516 | ₩4,543 | ₩4,435 | ₩4,489 | -0.59% | 4.4천 |
|---|
| 2026.04.21 | ₩4,623 | ₩4,636 | ₩4,435 | ₩4,462 | -3.48% | 8.1천 |
|---|
| 2026.04.20 | ₩4,744 | ₩4,744 | ₩4,489 | ₩4,590 | -3.25% | 7.8천 |
|---|
| 2026.04.17 | ₩4,596 | ₩5,012 | ₩4,556 | ₩5,012 | +9.04% | 1.5만 |
|---|
| 2026.04.16 | ₩4,958 | ₩4,958 | ₩4,435 | ₩4,556 | -8.11% | 4.7만 |
|---|
| 2026.04.15 | ₩4,368 | ₩5,092 | ₩4,355 | ₩5,018 | +14.88% | 12.2만 |
|---|
| 2026.04.14 | ₩4,355 | ₩4,583 | ₩4,328 | ₩4,422 | +1.54% | 1.3만 |
|---|
| 2026.04.13 | ₩4,368 | ₩4,536 | ₩4,301 | ₩4,368 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩4,456 | ₩4,553 | ₩4,368 | ₩4,368 | -1.95% | 8.1천 |
|---|
| 2026.04.09 | ₩4,619 | ₩4,650 | ₩4,382 | ₩4,422 | -4.26% | 4.9천 |
|---|
| 2026.04.08 | ₩4,529 | ₩4,891 | ₩4,395 | ₩4,690 | +3.55% | 1.2만 |
|---|
| 2026.04.07 | ₩4,543 | ₩5,012 | ₩4,382 | ₩4,801 | +5.69% | 4.8천 |
|---|
| 2026.04.06 | ₩4,489 | ₩4,697 | ₩4,355 | ₩4,549 | +1.34% | 2.1만 |
|---|
| 2026.04.02 | ₩4,744 | ₩4,982 | ₩4,496 | ₩4,502 | -5.08% | 1.4만 |
|---|
| 2026.04.01 | ₩4,851 | ₩5,092 | ₩4,730 | ₩4,730 | -2.49% | 5.5천 |
|---|
| 2026.03.31 | ₩4,878 | ₩5,096 | ₩4,730 | ₩4,882 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩4,837 | ₩4,891 | ₩4,824 | ₩4,824 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩4,891 | ₩4,994 | ₩4,835 | ₩4,835 | -1.15% | 5.1천 |
|---|
| 2026.03.26 | ₩4,827 | ₩5,052 | ₩4,824 | ₩5,052 | +4.66% | 7.4천 |
|---|
| 2026.03.25 | ₩5,239 | ₩5,239 | ₩4,824 | ₩4,958 | -5.37% | 3.4천 |
|---|
| 2026.03.24 | ₩5,152 | ₩5,229 | ₩4,945 | ₩5,199 | +0.91% | 7.6천 |
|---|
| 2026.03.23 | ₩5,213 | ₩5,360 | ₩4,945 | ₩5,226 | +0.26% | 9.1천 |
|---|
| 2026.03.20 | ₩5,218 | ₩5,306 | ₩4,945 | ₩5,306 | +1.69% | 3.9만 |
|---|
| 2026.03.19 | ₩5,047 | ₩5,047 | ₩4,947 | ₩4,947 | -1.96% | 1.9천 |
|---|
| 2026.03.18 | ₩5,059 | ₩5,172 | ₩4,837 | ₩5,172 | +2.25% | 5.9천 |
|---|
| 2026.03.17 | ₩5,038 | ₩5,059 | ₩4,827 | ₩4,904 | -2.66% | 1.9천 |
|---|
| 2026.03.16 | ₩5,132 | ₩5,132 | ₩4,996 | ₩4,996 | -2.66% | 6.9천 |
|---|
| 2026.03.13 | ₩5,132 | ₩5,159 | ₩5,025 | ₩5,038 | -1.83% | 5.9천 |
|---|
| 2026.03.12 | ₩4,998 | ₩5,172 | ₩4,998 | ₩5,052 | +1.07% | 5.5천 |
|---|
| 2026.03.11 | ₩5,092 | ₩5,360 | ₩4,931 | ₩5,038 | -1.05% | 4.6천 |
|---|
| 2026.03.10 | ₩4,985 | ₩5,025 | ₩4,791 | ₩4,864 | -2.42% | 4.1만 |
|---|
| 2026.03.09 | ₩4,878 | ₩5,025 | ₩4,819 | ₩4,931 | +1.10% | 2.6만 |
|---|
| 2026.03.06 | ₩4,837 | ₩4,891 | ₩4,796 | ₩4,891 | +1.11% | 1.6만 |
|---|
| 2026.03.05 | ₩4,784 | ₩5,025 | ₩4,730 | ₩4,805 | +0.45% | 5만 |
|---|
| 2026.03.04 | ₩4,744 | ₩4,904 | ₩4,610 | ₩4,784 | +0.85% | 6.4만 |
|---|
| 2026.03.03 | ₩4,878 | ₩4,904 | ₩4,703 | ₩4,717 | -3.30% | 6.1만 |
|---|
| 2026.03.02 | ₩5,266 | ₩5,347 | ₩4,744 | ₩4,744 | -9.92% | 3.5만 |
|---|
| 2026.02.27 | ₩5,186 | ₩5,494 | ₩5,119 | ₩5,373 | +3.62% | 1.2만 |
|---|
| 2026.02.26 | ₩5,186 | ₩5,360 | ₩4,958 | ₩5,226 | +0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩4,837 | ₩5,347 | ₩4,837 | ₩5,152 | +6.51% | 1.7만 |
|---|
| 2026.02.24 | ₩4,907 | ₩5,012 | ₩4,742 | ₩4,851 | -1.15% | 1.1만 |
|---|
| 2026.02.23 | ₩5,132 | ₩5,360 | ₩4,703 | ₩4,824 | -6.01% | 2.2만 |
|---|
| 2026.02.20 | ₩5,280 | ₩5,280 | ₩5,025 | ₩5,199 | -1.52% | 1.8만 |
|---|
| 2026.02.19 | ₩5,360 | ₩5,360 | ₩5,092 | ₩5,266 | -1.75% | 2.3만 |
|---|
| 2026.02.18 | ₩5,266 | ₩5,380 | ₩5,234 | ₩5,234 | -0.61% | 7.3천 |
|---|
| 2026.02.17 | ₩5,213 | ₩5,440 | ₩5,033 | ₩5,226 | +0.26% | 9.2천 |
|---|
| 2026.02.13 | ₩5,306 | ₩5,306 | ₩5,025 | ₩5,198 | -2.05% | 9.2천 |
|---|
| 2026.02.12 | ₩5,333 | ₩5,475 | ₩5,132 | ₩5,233 | -1.88% | 1.1만 |
|---|
| 2026.02.11 | ₩5,507 | ₩5,561 | ₩5,294 | ₩5,294 | -3.87% | 2.8천 |
|---|
| 2026.02.10 | ₩5,373 | ₩5,561 | ₩5,351 | ₩5,420 | +0.87% | 6.1천 |
|---|
| 2026.02.09 | ₩5,373 | ₩5,668 | ₩5,293 | ₩5,447 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩5,293 | ₩5,521 | ₩5,186 | ₩5,293 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩5,454 | ₩5,541 | ₩5,079 | ₩5,079 | -6.88% | 1.3만 |
|---|
| 2026.02.04 | ₩5,722 | ₩5,806 | ₩5,387 | ₩5,427 | -5.15% | 7.3천 |
|---|
| 2026.02.03 | ₩5,856 | ₩5,931 | ₩5,628 | ₩5,762 | -1.60% | 1.7만 |
|---|
| 2026.02.02 | ₩5,802 | ₩6,030 | ₩5,695 | ₩5,829 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩6,084 | ₩6,124 | ₩5,775 | ₩5,775 | -5.07% | 1.1만 |
|---|
| 2026.01.29 | ₩6,298 | ₩6,298 | ₩5,976 | ₩5,976 | -5.11% | 1.1만 |
|---|
| 2026.01.28 | ₩6,258 | ₩6,378 | ₩6,076 | ₩6,238 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩6,352 | ₩6,419 | ₩6,030 | ₩6,298 | -0.84% | 2.1만 |
|---|
| 2026.01.26 | ₩6,231 | ₩6,345 | ₩5,918 | ₩6,345 | +1.83% | 1.4만 |
|---|
| 2026.01.23 | ₩6,070 | ₩6,204 | ₩5,842 | ₩6,204 | +2.21% | 1.2만 |
|---|
| 2026.01.22 | ₩5,990 | ₩6,231 | ₩5,865 | ₩6,017 | +0.45% | 1.8만 |
|---|
| 2026.01.21 | ₩6,164 | ₩6,512 | ₩5,976 | ₩5,976 | -3.04% | 1.2만 |
|---|
| 2026.01.20 | ₩6,432 | ₩6,687 | ₩6,231 | ₩6,231 | -3.13% | 1.8만 |
|---|
| 2026.01.16 | ₩5,923 | ₩6,928 | ₩5,775 | ₩6,519 | +10.07% | 2.3만 |
|---|
| 2026.01.15 | ₩5,976 | ₩6,137 | ₩5,775 | ₩5,838 | -2.31% | 4만 |
|---|
| 2026.01.14 | ₩6,003 | ₩6,204 | ₩5,777 | ₩6,023 | +0.33% | 9.9천 |
|---|
| 2026.01.13 | ₩6,124 | ₩6,124 | ₩5,775 | ₩5,896 | -3.72% | 1만 |
|---|
| 2026.01.12 | ₩6,566 | ₩6,566 | ₩5,883 | ₩6,157 | -6.22% | 4.8만 |
|---|
| 2026.01.09 | ₩6,432 | ₩6,995 | ₩6,124 | ₩6,633 | +3.12% | 20.3만 |
|---|
| 2026.01.08 | ₩6,017 | ₩6,633 | ₩6,017 | ₩6,439 | +7.02% | 46.2만 |
|---|
| 2026.01.07 | ₩6,043 | ₩6,218 | ₩5,789 | ₩5,997 | -0.78% | 1만 |
|---|
| 2026.01.06 | ₩6,137 | ₩6,204 | ₩5,741 | ₩6,057 | -1.31% | 1.3만 |
|---|
| 2026.01.05 | ₩5,883 | ₩6,326 | ₩5,695 | ₩6,204 | +5.47% | 2.7만 |
|---|
| 2026.01.02 | ₩5,548 | ₩5,896 | ₩5,521 | ₩5,869 | +5.80% | 1.8만 |
|---|
| 2025.12.31 | ₩5,159 | ₩5,548 | ₩5,028 | ₩5,451 | +5.66% | 3.3만 |
|---|
| 2025.12.30 | ₩5,172 | ₩5,360 | ₩5,085 | ₩5,146 | -0.52% | 2.6만 |
|---|
| 2025.12.29 | ₩5,239 | ₩5,481 | ₩4,958 | ₩5,186 | -1.02% | 5.8만 |
|---|
| 2025.12.26 | ₩5,105 | ₩5,628 | ₩5,025 | ₩5,213 | +2.10% | 6.6만 |
|---|
| 2025.12.24 | ₩5,400 | ₩5,490 | ₩5,119 | ₩5,213 | -3.47% | 2.6만 |
|---|
| 2025.12.23 | ₩5,842 | ₩5,896 | ₩5,427 | ₩5,427 | -7.11% | 3.5만 |
|---|
| 2025.12.22 | ₩5,427 | ₩6,030 | ₩5,205 | ₩5,896 | +8.64% | 9.7만 |
|---|
| 2025.12.19 | ₩4,811 | ₩5,494 | ₩4,722 | ₩5,481 | +13.93% | 12.7만 |
|---|
| 2025.12.18 | ₩5,119 | ₩5,126 | ₩4,730 | ₩4,824 | -5.76% | 1.7만 |
|---|
| 2025.12.17 | ₩5,360 | ₩5,403 | ₩5,025 | ₩5,065 | -5.50% | 2만 |
|---|
| 2025.12.16 | ₩5,601 | ₩5,601 | ₩4,891 | ₩5,052 | -9.81% | 1.9만 |
|---|
| 2025.12.15 | ₩5,816 | ₩5,872 | ₩5,360 | ₩5,601 | -3.69% | 2.3만 |
|---|
| 2025.12.12 | ₩5,065 | ₩6,700 | ₩4,864 | ₩5,883 | +16.14% | 32.2만 |
|---|
| 2025.12.11 | ₩4,878 | ₩5,012 | ₩4,362 | ₩4,516 | -7.42% | 2만 |
|---|
| 2025.12.10 | ₩4,945 | ₩5,079 | ₩4,757 | ₩4,878 | -1.36% | 1.4만 |
|---|
| 2025.12.09 | ₩5,119 | ₩5,119 | ₩4,770 | ₩4,878 | -4.71% | 2.5만 |
|---|
| 2025.12.08 | ₩5,079 | ₩5,340 | ₩5,025 | ₩5,025 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩5,467 | ₩5,762 | ₩4,904 | ₩4,998 | -8.58% | 4.4만 |
|---|
| 2025.12.04 | ₩5,025 | ₩5,588 | ₩5,025 | ₩5,494 | +9.33% | 5.6만 |
|---|
| 2025.12.03 | ₩4,945 | ₩5,186 | ₩4,690 | ₩5,079 | +2.71% | 3.1만 |
|---|
| 2025.12.02 | ₩5,052 | ₩5,079 | ₩4,824 | ₩4,891 | -3.18% | 2.6만 |
|---|
| 2025.12.01 | ₩5,521 | ₩5,521 | ₩4,837 | ₩4,837 | -12.38% | 1.8만 |
|---|
| 2025.11.28 | ₩5,628 | ₩5,628 | ₩5,373 | ₩5,521 | -1.90% | 8.7천 |
|---|
| 2025.11.26 | ₩5,387 | ₩5,829 | ₩5,280 | ₩5,427 | +0.75% | 4.7만 |
|---|
| 2025.11.25 | ₩5,561 | ₩6,512 | ₩5,253 | ₩5,320 | -4.34% | 4.1만 |
|---|
| 2025.11.24 | ₩5,440 | ₩6,151 | ₩5,427 | ₩5,561 | +2.22% | 4.1만 |
|---|
| 2025.11.21 | ₩5,360 | ₩5,608 | ₩5,360 | ₩5,548 | +3.50% | 4.8천 |
|---|
| 2025.11.20 | ₩5,226 | ₩5,675 | ₩5,226 | ₩5,253 | +0.51% | 1.1만 |
|---|
| 2025.11.19 | ₩6,110 | ₩6,475 | ₩5,172 | ₩5,213 | -14.69% | 5.6만 |
|---|
| 2025.11.18 | ₩6,325 | ₩6,567 | ₩5,963 | ₩6,043 | -4.45% | 1.1만 |
|---|
| 2025.11.17 | ₩6,352 | ₩6,508 | ₩6,177 | ₩6,432 | +1.27% | 1.5만 |
|---|
| 2025.11.14 | ₩6,405 | ₩6,633 | ₩6,177 | ₩6,352 | -0.84% | 2.9만 |
|---|
| 2025.11.13 | ₩6,714 | ₩6,794 | ₩6,365 | ₩6,392 | -4.79% | 1.1만 |
|---|
| 2025.11.12 | ₩6,606 | ₩6,821 | ₩6,553 | ₩6,673 | +1.01% | 6.3천 |
|---|
| 2025.11.11 | ₩6,714 | ₩6,834 | ₩6,526 | ₩6,539 | -2.59% | 1.3만 |
|---|
| 2025.11.10 | ₩6,794 | ₩6,873 | ₩6,397 | ₩6,646 | -2.17% | 1.1만 |
|---|
| 2025.11.07 | ₩6,526 | ₩6,783 | ₩6,499 | ₩6,526 | 0.00% | 6.5천 |
|---|
| 2025.11.06 | ₩6,714 | ₩6,807 | ₩6,432 | ₩6,539 | -2.59% | 1.1만 |
|---|
| 2025.11.05 | ₩6,888 | ₩6,888 | ₩6,499 | ₩6,569 | -4.63% | 1.4만 |
|---|
| 2025.11.04 | ₩7,303 | ₩7,504 | ₩6,298 | ₩6,660 | -8.81% | 11.5만 |
|---|
| 2025.11.03 | ₩6,405 | ₩7,236 | ₩6,352 | ₩7,183 | +12.13% | 12.1만 |
|---|
| 2025.10.31 | ₩6,593 | ₩6,633 | ₩6,298 | ₩6,526 | -1.02% | 2.5만 |
|---|
| 2025.10.30 | ₩6,553 | ₩6,700 | ₩6,218 | ₩6,499 | -0.82% | 5.1만 |
|---|
| 2025.10.29 | ₩7,183 | ₩7,183 | ₩6,432 | ₩6,499 | -9.51% | 6.5만 |
|---|
| 2025.10.28 | ₩6,834 | ₩7,437 | ₩6,700 | ₩6,888 | +0.78% | 4.3만 |
|---|
| 2025.10.27 | ₩7,129 | ₩7,203 | ₩6,479 | ₩6,593 | -7.52% | 1.5만 |
|---|
| 2025.10.24 | ₩7,504 | ₩7,504 | ₩6,901 | ₩6,941 | -7.50% | 4.7만 |
|---|
| 2025.10.23 | ₩6,499 | ₩7,544 | ₩6,432 | ₩7,370 | +13.40% | 9.7만 |
|---|
| 2025.10.22 | ₩7,102 | ₩7,102 | ₩6,459 | ₩6,499 | -8.49% | 5.9만 |
|---|
| 2025.10.21 | ₩7,183 | ₩7,236 | ₩6,968 | ₩7,102 | -1.12% | 2.2만 |
|---|
| 2025.10.20 | ₩7,357 | ₩7,370 | ₩6,995 | ₩6,995 | -4.92% | 1.2만 |
|---|
| 2025.10.17 | ₩7,223 | ₩7,223 | ₩7,089 | ₩7,116 | -1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩7,075 | ₩7,518 | ₩6,888 | ₩7,276 | +2.84% | 3.1만 |
|---|
| 2025.10.15 | ₩7,518 | ₩7,518 | ₩6,941 | ₩6,961 | -7.40% | 3만 |
|---|
| 2025.10.14 | ₩7,370 | ₩7,384 | ₩6,700 | ₩7,330 | -0.55% | 4.5만 |
|---|
| 2025.10.13 | ₩7,504 | ₩7,585 | ₩7,169 | ₩7,196 | -4.11% | 2.8만 |
|---|
| 2025.10.10 | ₩7,384 | ₩7,611 | ₩7,250 | ₩7,410 | +0.36% | 1만 |
|---|