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 | ₩1,761 | ₩1,801 | ₩1,747 | ₩1,801 | +2.27% | 1.4천 |
| 2026.10.08 | ₩1,927 | ₩1,927 | ₩1,774 | ₩1,774 | -7.96% | 8천 |
| 2026.10.07 | ₩1,787 | ₩2,067 | ₩1,734 | ₩1,854 | +3.73% | 4.5만 |
| 2026.10.06 | ₩1,818 | ₩1,841 | ₩1,802 | ₩1,841 | +1.25% | 3.7천 |
| 2026.10.05 | ₩1,862 | ₩1,862 | ₩1,801 | ₩1,801 | -3.30% | 4.4천 |
| 2026.10.02 | ₩1,867 | ₩1,867 | ₩1,747 | ₩1,786 | -4.36% | 8.9천 |
| 2026.10.01 | ₩1,761 | ₩1,854 | ₩1,734 | ₩1,841 | +4.55% | 9.7만 |
| 2026.09.30 | ₩1,766 | ₩1,801 | ₩1,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,747 |
| -1.06% |
| 3.4만 |
| 2026.09.29 | ₩1,825 | ₩1,827 | ₩1,734 | ₩1,827 | +0.15% | 3.5천 |
|---|
| 2026.09.28 | ₩1,774 | ₩1,827 | ₩1,774 | ₩1,827 | +3.01% | 3천 |
|---|
| 2026.09.25 | ₩1,841 | ₩1,841 | ₩1,747 | ₩1,787 | -2.90% | 5.5천 |
|---|
| 2026.09.24 | ₩1,827 | ₩1,847 | ₩1,801 | ₩1,838 | +0.58% | 7.9천 |
|---|
| 2026.09.23 | ₩1,814 | ₩1,854 | ₩1,814 | ₩1,827 | +0.74% | 3.3천 |
|---|
| 2026.09.22 | ₩1,827 | ₩1,827 | ₩1,734 | ₩1,774 | -2.92% | 1.6만 |
|---|
| 2026.09.21 | ₩1,867 | ₩1,886 | ₩1,827 | ₩1,841 | -1.43% | 3.4천 |
|---|
| 2026.09.18 | ₩1,841 | ₩1,907 | ₩1,827 | ₩1,827 | -0.72% | 6.3천 |
|---|
| 2026.09.17 | ₩1,814 | ₩1,881 | ₩1,801 | ₩1,881 | +3.68% | 2.1천 |
|---|
| 2026.09.16 | ₩1,907 | ₩1,907 | ₩1,827 | ₩1,827 | -4.20% | 4.5천 |
|---|
| 2026.09.15 | ₩1,954 | ₩2,041 | ₩1,881 | ₩1,901 | -2.73% | 2.7천 |
|---|
| 2026.09.14 | ₩1,947 | ₩1,947 | ₩1,929 | ₩1,934 | -0.68% | 8.5천 |
|---|
| 2026.09.11 | ₩1,921 | ₩1,961 | ₩1,841 | ₩1,921 | 0.00% | 5.3천 |
|---|
| 2026.09.10 | ₩1,947 | ₩1,961 | ₩1,934 | ₩1,947 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩1,981 | ₩1,981 | ₩1,934 | ₩1,941 | -2.02% | 3천 |
|---|
| 2026.09.08 | ₩1,947 | ₩2,054 | ₩1,867 | ₩1,867 | -4.11% | 3만 |
|---|
| 2026.09.04 | ₩1,947 | ₩2,027 | ₩1,947 | ₩2,027 | +4.11% | 5.8천 |
|---|
| 2026.09.03 | ₩1,961 | ₩2,022 | ₩1,961 | ₩1,974 | +0.68% | 7.2천 |
|---|
| 2026.09.02 | ₩1,987 | ₩2,001 | ₩1,947 | ₩1,974 | -0.67% | 4.9천 |
|---|
| 2026.09.01 | ₩1,947 | ₩2,027 | ₩1,947 | ₩1,987 | +2.05% | 9.1천 |
|---|
| 2026.08.31 | ₩2,001 | ₩2,061 | ₩1,974 | ₩2,001 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩2,001 | ₩2,067 | ₩2,001 | ₩2,014 | +0.67% | 1.7만 |
|---|
| 2026.08.27 | ₩2,027 | ₩2,067 | ₩2,001 | ₩2,001 | -1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩2,021 | ₩2,067 | ₩1,986 | ₩1,987 | -1.65% | 2.6천 |
|---|
| 2026.08.25 | ₩2,001 | ₩2,027 | ₩1,947 | ₩2,003 | +0.13% | 4.5천 |
|---|
| 2026.08.24 | ₩1,954 | ₩2,039 | ₩1,827 | ₩2,034 | +4.10% | 3.6만 |
|---|
| 2026.08.21 | ₩1,934 | ₩1,961 | ₩1,894 | ₩1,961 | +1.38% | 6.6천 |
|---|
| 2026.08.20 | ₩1,993 | ₩1,993 | ₩1,907 | ₩1,947 | -2.28% | 1.4만 |
|---|
| 2026.08.19 | ₩2,014 | ₩2,054 | ₩2,014 | ₩2,014 | 0.00% | 4.4천 |
|---|
| 2026.08.18 | ₩2,094 | ₩2,094 | ₩2,001 | ₩2,001 | -4.46% | 1.6만 |
|---|
| 2026.08.17 | ₩2,121 | ₩2,147 | ₩2,001 | ₩2,081 | -1.89% | 8.6천 |
|---|
| 2026.08.14 | ₩2,074 | ₩2,174 | ₩2,074 | ₩2,161 | +4.18% | 8.2천 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,174 | ₩2,001 | ₩2,174 | +5.50% | 1.6만 |
|---|
| 2026.08.12 | ₩2,054 | ₩2,094 | ₩2,001 | ₩2,027 | -1.30% | 6.1천 |
|---|
| 2026.08.11 | ₩2,107 | ₩2,201 | ₩1,974 | ₩2,014 | -4.43% | 7만 |
|---|
| 2026.08.10 | ₩2,147 | ₩2,187 | ₩1,907 | ₩2,027 | -5.59% | 7.8만 |
|---|
| 2026.08.07 | ₩1,961 | ₩2,201 | ₩1,934 | ₩2,182 | +11.29% | 3.1만 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,147 | ₩1,981 | ₩2,001 | -0.20% | 5.8만 |
|---|
| 2026.08.05 | ₩1,841 | ₩2,067 | ₩1,774 | ₩2,041 | +10.87% | 7.6만 |
|---|
| 2026.08.04 | ₩1,641 | ₩1,995 | ₩1,507 | ₩1,821 | +10.98% | 22.4만 |
|---|
| 2026.08.03 | ₩1,334 | ₩1,734 | ₩1,320 | ₩1,667 | +25.00% | 208.3만 |
|---|
| 2026.07.31 | ₩1,601 | ₩2,054 | ₩1,107 | ₩1,374 | -14.17% | 30.3만 |
|---|
| 2026.07.30 | ₩1,667 | ₩1,694 | ₩1,494 | ₩1,587 | -4.80% | 1.7만 |
|---|
| 2026.07.29 | ₩1,641 | ₩1,721 | ₩1,641 | ₩1,681 | +2.44% | 1.3만 |
|---|
| 2026.07.28 | ₩1,667 | ₩1,761 | ₩1,667 | ₩1,721 | +3.20% | 7.9천 |
|---|
| 2026.07.27 | ₩2,081 | ₩2,147 | ₩1,334 | ₩1,667 | -19.87% | 8.5만 |
|---|
| 2026.07.24 | ₩2,067 | ₩2,081 | ₩2,067 | ₩2,081 | +0.65% | 900 |
|---|
| 2026.07.23 | ₩2,014 | ₩2,014 | ₩2,001 | ₩2,001 | -0.66% | 3.5천 |
|---|
| 2026.07.22 | ₩2,097 | ₩2,218 | ₩2,054 | ₩2,094 | -0.13% | 8.1천 |
|---|
| 2026.07.21 | ₩2,147 | ₩2,194 | ₩2,054 | ₩2,054 | -4.35% | 1.5만 |
|---|
| 2026.07.20 | ₩2,174 | ₩2,201 | ₩2,107 | ₩2,121 | -2.45% | 1.8만 |
|---|
| 2026.07.17 | ₩2,241 | ₩2,241 | ₩2,121 | ₩2,227 | -0.60% | 7.3천 |
|---|
| 2026.07.16 | ₩2,267 | ₩2,267 | ₩2,201 | ₩2,241 | -1.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,261 | ₩2,307 | ₩2,201 | ₩2,281 | +0.88% | 2.7만 |
|---|
| 2026.07.14 | ₩2,221 | ₩2,321 | ₩2,203 | ₩2,281 | +2.70% | 2.6만 |
|---|
| 2026.07.13 | ₩2,254 | ₩2,301 | ₩2,221 | ₩2,281 | +1.18% | 2만 |
|---|
| 2026.07.10 | ₩2,174 | ₩2,307 | ₩2,137 | ₩2,294 | +5.52% | 4.8만 |
|---|
| 2026.07.09 | ₩2,174 | ₩2,227 | ₩2,107 | ₩2,161 | -0.61% | 3.2만 |
|---|
| 2026.07.08 | ₩2,241 | ₩2,454 | ₩2,161 | ₩2,174 | -2.98% | 3.5만 |
|---|
| 2026.07.07 | ₩2,281 | ₩2,334 | ₩2,241 | ₩2,241 | -1.75% | 2.9만 |
|---|
| 2026.07.06 | ₩2,294 | ₩2,387 | ₩2,227 | ₩2,227 | -2.91% | 2.6만 |
|---|
| 2026.07.02 | ₩2,267 | ₩2,414 | ₩2,227 | ₩2,374 | +4.71% | 3.2만 |
|---|
| 2026.07.01 | ₩2,254 | ₩2,387 | ₩2,254 | ₩2,267 | +0.59% | 2.5만 |
|---|
| 2026.06.30 | ₩2,241 | ₩2,347 | ₩2,203 | ₩2,281 | +1.79% | 2.5만 |
|---|
| 2026.06.29 | ₩2,241 | ₩2,334 | ₩2,161 | ₩2,201 | -1.79% | 3.4만 |
|---|
| 2026.06.26 | ₩2,307 | ₩2,354 | ₩2,201 | ₩2,247 | -2.60% | 4.9만 |
|---|
| 2026.06.25 | ₩2,347 | ₩2,401 | ₩2,307 | ₩2,361 | +0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩2,294 | ₩2,467 | ₩2,294 | ₩2,374 | +3.49% | 1.9만 |
|---|
| 2026.06.23 | ₩2,294 | ₩2,467 | ₩2,294 | ₩2,361 | +2.91% | 5.4만 |
|---|
| 2026.06.22 | ₩2,361 | ₩2,534 | ₩2,326 | ₩2,326 | -1.47% | 3.1만 |
|---|
| 2026.06.18 | ₩2,321 | ₩2,734 | ₩2,247 | ₩2,254 | -2.87% | 13만 |
|---|
| 2026.06.17 | ₩2,948 | ₩2,948 | ₩2,161 | ₩2,314 | -21.49% | 12.8만 |
|---|
| 2026.06.16 | ₩2,974 | ₩3,068 | ₩2,948 | ₩2,948 | -0.90% | 2.1만 |
|---|
| 2026.06.15 | ₩3,001 | ₩3,169 | ₩3,001 | ₩3,028 | +0.89% | 1.2만 |
|---|
| 2026.06.12 | ₩3,081 | ₩3,128 | ₩3,001 | ₩3,001 | -2.60% | 1.5만 |
|---|
| 2026.06.11 | ₩3,081 | ₩3,134 | ₩3,068 | ₩3,134 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩3,068 | ₩3,128 | ₩3,068 | ₩3,094 | +0.87% | 7.8천 |
|---|
| 2026.06.09 | ₩3,122 | ₩3,246 | ₩3,122 | ₩3,246 | +3.97% | 8.1천 |
|---|
| 2026.06.08 | ₩3,068 | ₩3,161 | ₩3,068 | ₩3,134 | +2.17% | 6.8천 |
|---|
| 2026.06.05 | ₩3,094 | ₩3,201 | ₩3,068 | ₩3,109 | +0.47% | 8.1천 |
|---|
| 2026.06.04 | ₩3,221 | ₩3,221 | ₩3,068 | ₩3,094 | -3.93% | 5.2천 |
|---|
| 2026.06.03 | ₩3,152 | ₩3,152 | ₩3,081 | ₩3,096 | -1.78% | 5천 |
|---|
| 2026.06.02 | ₩3,041 | ₩3,361 | ₩3,041 | ₩3,121 | +2.63% | 1.2만 |
|---|
| 2026.06.01 | ₩3,081 | ₩3,325 | ₩3,054 | ₩3,188 | +3.46% | 1.6만 |
|---|
| 2026.05.29 | ₩3,068 | ₩3,221 | ₩3,068 | ₩3,148 | +2.61% | 7.8천 |
|---|
| 2026.05.28 | ₩3,068 | ₩3,261 | ₩3,054 | ₩3,128 | +1.96% | 1만 |
|---|
| 2026.05.27 | ₩3,281 | ₩3,281 | ₩3,128 | ₩3,128 | -4.67% | 4천 |
|---|
| 2026.05.26 | ₩3,134 | ₩3,188 | ₩3,069 | ₩3,154 | +0.64% | 9.2천 |
|---|
| 2026.05.22 | ₩3,068 | ₩3,254 | ₩3,068 | ₩3,254 | +6.09% | 1.2만 |
|---|
| 2026.05.21 | ₩3,081 | ₩3,228 | ₩3,081 | ₩3,096 | +0.48% | 7.4천 |
|---|
| 2026.05.20 | ₩3,248 | ₩3,248 | ₩3,121 | ₩3,228 | -0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩3,188 | ₩3,268 | ₩3,148 | ₩3,268 | +2.51% | 7.1천 |
|---|
| 2026.05.18 | ₩3,201 | ₩3,248 | ₩3,121 | ₩3,148 | -1.67% | 2.4만 |
|---|
| 2026.05.15 | ₩3,021 | ₩3,334 | ₩3,021 | ₩3,134 | +3.75% | 4.8만 |
|---|
| 2026.05.14 | ₩3,041 | ₩3,077 | ₩2,961 | ₩2,988 | -1.75% | 1.6만 |
|---|
| 2026.05.13 | ₩3,068 | ₩3,148 | ₩3,068 | ₩3,068 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩3,174 | ₩3,201 | ₩3,121 | ₩3,121 | -1.68% | 3.1만 |
|---|
| 2026.05.11 | ₩3,261 | ₩3,281 | ₩3,201 | ₩3,201 | -1.84% | 3.2만 |
|---|
| 2026.05.08 | ₩3,288 | ₩3,361 | ₩3,201 | ₩3,334 | +1.42% | 4.1만 |
|---|
| 2026.05.07 | ₩3,281 | ₩3,388 | ₩3,201 | ₩3,201 | -2.44% | 4.8천 |
|---|
| 2026.05.06 | ₩3,361 | ₩3,374 | ₩3,186 | ₩3,281 | -2.38% | 2.1만 |
|---|
| 2026.05.05 | ₩3,414 | ₩3,508 | ₩3,369 | ₩3,369 | -1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩3,535 | ₩3,601 | ₩3,401 | ₩3,401 | -3.77% | 1.9만 |
|---|
| 2026.05.01 | ₩3,775 | ₩3,855 | ₩3,535 | ₩3,735 | -1.06% | 5.7만 |
|---|
| 2026.04.30 | ₩4,103 | ₩4,135 | ₩3,348 | ₩3,748 | -8.65% | 13.9만 |
|---|
| 2026.04.29 | ₩4,175 | ₩4,188 | ₩3,855 | ₩3,881 | -7.03% | 9천 |
|---|
| 2026.04.28 | ₩4,268 | ₩4,340 | ₩4,148 | ₩4,148 | -2.81% | 8.1천 |
|---|
| 2026.04.27 | ₩4,337 | ₩4,463 | ₩4,268 | ₩4,341 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩4,428 | ₩4,502 | ₩4,348 | ₩4,361 | -1.51% | 1.5만 |
|---|
| 2026.04.23 | ₩4,428 | ₩4,428 | ₩4,415 | ₩4,415 | -0.30% | 2.6천 |
|---|
| 2026.04.22 | ₩4,495 | ₩4,522 | ₩4,415 | ₩4,468 | -0.59% | 4.4천 |
|---|
| 2026.04.21 | ₩4,602 | ₩4,615 | ₩4,415 | ₩4,441 | -3.48% | 8.1천 |
|---|
| 2026.04.20 | ₩4,722 | ₩4,722 | ₩4,468 | ₩4,568 | -3.25% | 7.8천 |
|---|
| 2026.04.17 | ₩4,575 | ₩4,988 | ₩4,535 | ₩4,988 | +9.04% | 1.5만 |
|---|
| 2026.04.16 | ₩4,935 | ₩4,935 | ₩4,415 | ₩4,535 | -8.11% | 4.7만 |
|---|
| 2026.04.15 | ₩4,348 | ₩5,068 | ₩4,335 | ₩4,995 | +14.88% | 12.2만 |
|---|
| 2026.04.14 | ₩4,335 | ₩4,562 | ₩4,308 | ₩4,401 | +1.54% | 1.3만 |
|---|
| 2026.04.13 | ₩4,348 | ₩4,515 | ₩4,281 | ₩4,348 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,532 | ₩4,348 | ₩4,348 | -1.95% | 8.1천 |
|---|
| 2026.04.09 | ₩4,598 | ₩4,628 | ₩4,361 | ₩4,401 | -4.26% | 4.9천 |
|---|
| 2026.04.08 | ₩4,508 | ₩4,868 | ₩4,375 | ₩4,668 | +3.55% | 1.2만 |
|---|
| 2026.04.07 | ₩4,522 | ₩4,988 | ₩4,361 | ₩4,779 | +5.69% | 4.8천 |
|---|
| 2026.04.06 | ₩4,468 | ₩4,675 | ₩4,335 | ₩4,528 | +1.34% | 2.1만 |
|---|
| 2026.04.02 | ₩4,722 | ₩4,959 | ₩4,475 | ₩4,482 | -5.08% | 1.4만 |
|---|
| 2026.04.01 | ₩4,828 | ₩5,068 | ₩4,708 | ₩4,708 | -2.49% | 5.5천 |
|---|
| 2026.03.31 | ₩4,855 | ₩5,072 | ₩4,708 | ₩4,859 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩4,815 | ₩4,868 | ₩4,802 | ₩4,802 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩4,868 | ₩4,971 | ₩4,812 | ₩4,812 | -1.15% | 5.1천 |
|---|
| 2026.03.26 | ₩4,804 | ₩5,028 | ₩4,802 | ₩5,028 | +4.66% | 7.4천 |
|---|
| 2026.03.25 | ₩5,215 | ₩5,215 | ₩4,802 | ₩4,935 | -5.37% | 3.4천 |
|---|
| 2026.03.24 | ₩5,128 | ₩5,204 | ₩4,922 | ₩5,175 | +0.91% | 7.6천 |
|---|
| 2026.03.23 | ₩5,188 | ₩5,335 | ₩4,922 | ₩5,202 | +0.26% | 9.1천 |
|---|
| 2026.03.20 | ₩5,194 | ₩5,282 | ₩4,922 | ₩5,282 | +1.69% | 3.9만 |
|---|
| 2026.03.19 | ₩5,023 | ₩5,023 | ₩4,924 | ₩4,924 | -1.96% | 1.9천 |
|---|
| 2026.03.18 | ₩5,035 | ₩5,148 | ₩4,815 | ₩5,148 | +2.25% | 5.9천 |
|---|
| 2026.03.17 | ₩5,015 | ₩5,035 | ₩4,804 | ₩4,882 | -2.66% | 1.9천 |
|---|
| 2026.03.16 | ₩5,108 | ₩5,108 | ₩4,972 | ₩4,972 | -2.66% | 6.9천 |
|---|
| 2026.03.13 | ₩5,108 | ₩5,135 | ₩5,002 | ₩5,015 | -1.83% | 5.9천 |
|---|
| 2026.03.12 | ₩4,975 | ₩5,148 | ₩4,975 | ₩5,028 | +1.07% | 5.5천 |
|---|
| 2026.03.11 | ₩5,068 | ₩5,335 | ₩4,908 | ₩5,015 | -1.05% | 4.6천 |
|---|
| 2026.03.10 | ₩4,962 | ₩5,002 | ₩4,768 | ₩4,842 | -2.42% | 4.1만 |
|---|
| 2026.03.09 | ₩4,855 | ₩5,002 | ₩4,796 | ₩4,908 | +1.10% | 2.6만 |
|---|
| 2026.03.06 | ₩4,815 | ₩4,868 | ₩4,774 | ₩4,868 | +1.11% | 1.6만 |
|---|
| 2026.03.05 | ₩4,762 | ₩5,002 | ₩4,708 | ₩4,783 | +0.45% | 5만 |
|---|
| 2026.03.04 | ₩4,722 | ₩4,882 | ₩4,588 | ₩4,762 | +0.85% | 6.4만 |
|---|
| 2026.03.03 | ₩4,855 | ₩4,882 | ₩4,682 | ₩4,695 | -3.30% | 6.1만 |
|---|
| 2026.03.02 | ₩5,242 | ₩5,322 | ₩4,722 | ₩4,722 | -9.92% | 3.5만 |
|---|
| 2026.02.27 | ₩5,162 | ₩5,468 | ₩5,095 | ₩5,348 | +3.62% | 1.2만 |
|---|
| 2026.02.26 | ₩5,162 | ₩5,335 | ₩4,935 | ₩5,202 | +0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩4,815 | ₩5,322 | ₩4,815 | ₩5,128 | +6.51% | 1.7만 |
|---|
| 2026.02.24 | ₩4,884 | ₩4,988 | ₩4,720 | ₩4,828 | -1.15% | 1.1만 |
|---|
| 2026.02.23 | ₩5,108 | ₩5,335 | ₩4,682 | ₩4,802 | -6.01% | 2.2만 |
|---|
| 2026.02.20 | ₩5,255 | ₩5,255 | ₩5,002 | ₩5,175 | -1.52% | 1.8만 |
|---|
| 2026.02.19 | ₩5,335 | ₩5,335 | ₩5,068 | ₩5,242 | -1.75% | 2.3만 |
|---|
| 2026.02.18 | ₩5,242 | ₩5,355 | ₩5,210 | ₩5,210 | -0.61% | 7.3천 |
|---|
| 2026.02.17 | ₩5,188 | ₩5,415 | ₩5,010 | ₩5,202 | +0.26% | 9.2천 |
|---|
| 2026.02.13 | ₩5,282 | ₩5,282 | ₩5,002 | ₩5,174 | -2.05% | 9.2천 |
|---|
| 2026.02.12 | ₩5,308 | ₩5,450 | ₩5,108 | ₩5,208 | -1.88% | 1.1만 |
|---|
| 2026.02.11 | ₩5,482 | ₩5,535 | ₩5,270 | ₩5,270 | -3.87% | 2.8천 |
|---|
| 2026.02.10 | ₩5,348 | ₩5,535 | ₩5,326 | ₩5,395 | +0.87% | 6.1천 |
|---|
| 2026.02.09 | ₩5,348 | ₩5,642 | ₩5,268 | ₩5,422 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩5,268 | ₩5,495 | ₩5,162 | ₩5,268 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩5,428 | ₩5,515 | ₩5,055 | ₩5,055 | -6.88% | 1.3만 |
|---|
| 2026.02.04 | ₩5,695 | ₩5,779 | ₩5,362 | ₩5,402 | -5.15% | 7.3천 |
|---|
| 2026.02.03 | ₩5,829 | ₩5,903 | ₩5,602 | ₩5,735 | -1.60% | 1.7만 |
|---|
| 2026.02.02 | ₩5,775 | ₩6,002 | ₩5,669 | ₩5,802 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩6,055 | ₩6,095 | ₩5,749 | ₩5,749 | -5.07% | 1.1만 |
|---|
| 2026.01.29 | ₩6,269 | ₩6,269 | ₩5,949 | ₩5,949 | -5.11% | 1.1만 |
|---|
| 2026.01.28 | ₩6,229 | ₩6,349 | ₩6,047 | ₩6,209 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩6,322 | ₩6,389 | ₩6,002 | ₩6,269 | -0.84% | 2.1만 |
|---|
| 2026.01.26 | ₩6,202 | ₩6,315 | ₩5,890 | ₩6,315 | +1.83% | 1.4만 |
|---|
| 2026.01.23 | ₩6,042 | ₩6,175 | ₩5,815 | ₩6,175 | +2.21% | 1.2만 |
|---|
| 2026.01.22 | ₩5,962 | ₩6,202 | ₩5,838 | ₩5,989 | +0.45% | 1.8만 |
|---|
| 2026.01.21 | ₩6,135 | ₩6,482 | ₩5,949 | ₩5,949 | -3.04% | 1.2만 |
|---|
| 2026.01.20 | ₩6,402 | ₩6,656 | ₩6,202 | ₩6,202 | -3.13% | 1.8만 |
|---|
| 2026.01.16 | ₩5,895 | ₩6,896 | ₩5,749 | ₩6,489 | +10.07% | 2.3만 |
|---|
| 2026.01.15 | ₩5,949 | ₩6,109 | ₩5,749 | ₩5,811 | -2.31% | 4만 |
|---|
| 2026.01.14 | ₩5,975 | ₩6,175 | ₩5,750 | ₩5,995 | +0.33% | 9.9천 |
|---|
| 2026.01.13 | ₩6,095 | ₩6,095 | ₩5,749 | ₩5,869 | -3.72% | 1만 |
|---|
| 2026.01.12 | ₩6,536 | ₩6,536 | ₩5,855 | ₩6,129 | -6.22% | 4.8만 |
|---|
| 2026.01.09 | ₩6,402 | ₩6,962 | ₩6,095 | ₩6,602 | +3.12% | 20.3만 |
|---|
| 2026.01.08 | ₩5,989 | ₩6,602 | ₩5,989 | ₩6,409 | +7.02% | 46.2만 |
|---|
| 2026.01.07 | ₩6,015 | ₩6,189 | ₩5,762 | ₩5,969 | -0.78% | 1만 |
|---|
| 2026.01.06 | ₩6,109 | ₩6,175 | ₩5,714 | ₩6,029 | -1.31% | 1.3만 |
|---|
| 2026.01.05 | ₩5,855 | ₩6,297 | ₩5,669 | ₩6,175 | +5.47% | 2.7만 |
|---|
| 2026.01.02 | ₩5,522 | ₩5,869 | ₩5,495 | ₩5,842 | +5.80% | 1.8만 |
|---|
| 2025.12.31 | ₩5,135 | ₩5,522 | ₩5,004 | ₩5,426 | +5.66% | 3.3만 |
|---|
| 2025.12.30 | ₩5,148 | ₩5,335 | ₩5,062 | ₩5,122 | -0.52% | 2.6만 |
|---|
| 2025.12.29 | ₩5,215 | ₩5,455 | ₩4,935 | ₩5,162 | -1.02% | 5.8만 |
|---|
| 2025.12.26 | ₩5,082 | ₩5,602 | ₩5,002 | ₩5,188 | +2.10% | 6.6만 |
|---|
| 2025.12.24 | ₩5,375 | ₩5,464 | ₩5,095 | ₩5,188 | -3.47% | 2.6만 |
|---|
| 2025.12.23 | ₩5,815 | ₩5,869 | ₩5,402 | ₩5,402 | -7.11% | 3.5만 |
|---|
| 2025.12.22 | ₩5,402 | ₩6,002 | ₩5,180 | ₩5,869 | +8.64% | 9.7만 |
|---|
| 2025.12.19 | ₩4,788 | ₩5,468 | ₩4,700 | ₩5,455 | +13.93% | 12.7만 |
|---|
| 2025.12.18 | ₩5,095 | ₩5,102 | ₩4,708 | ₩4,802 | -5.76% | 1.7만 |
|---|
| 2025.12.17 | ₩5,335 | ₩5,378 | ₩5,002 | ₩5,042 | -5.50% | 2만 |
|---|
| 2025.12.16 | ₩5,575 | ₩5,575 | ₩4,868 | ₩5,028 | -9.81% | 1.9만 |
|---|
| 2025.12.15 | ₩5,789 | ₩5,845 | ₩5,335 | ₩5,575 | -3.69% | 2.3만 |
|---|
| 2025.12.12 | ₩5,042 | ₩6,669 | ₩4,842 | ₩5,855 | +16.14% | 32.2만 |
|---|
| 2025.12.11 | ₩4,855 | ₩4,988 | ₩4,341 | ₩4,495 | -7.42% | 2만 |
|---|
| 2025.12.10 | ₩4,922 | ₩5,055 | ₩4,735 | ₩4,855 | -1.36% | 1.4만 |
|---|
| 2025.12.09 | ₩5,095 | ₩5,095 | ₩4,748 | ₩4,855 | -4.71% | 2.5만 |
|---|
| 2025.12.08 | ₩5,055 | ₩5,315 | ₩5,002 | ₩5,002 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩5,442 | ₩5,735 | ₩4,882 | ₩4,975 | -8.58% | 4.4만 |
|---|
| 2025.12.04 | ₩5,002 | ₩5,562 | ₩5,002 | ₩5,468 | +9.33% | 5.6만 |
|---|
| 2025.12.03 | ₩4,922 | ₩5,162 | ₩4,668 | ₩5,055 | +2.71% | 3.1만 |
|---|
| 2025.12.02 | ₩5,028 | ₩5,055 | ₩4,802 | ₩4,868 | -3.18% | 2.6만 |
|---|
| 2025.12.01 | ₩5,495 | ₩5,495 | ₩4,815 | ₩4,815 | -12.38% | 1.8만 |
|---|
| 2025.11.28 | ₩5,602 | ₩5,602 | ₩5,348 | ₩5,495 | -1.90% | 8.7천 |
|---|
| 2025.11.26 | ₩5,362 | ₩5,802 | ₩5,255 | ₩5,402 | +0.75% | 4.7만 |
|---|
| 2025.11.25 | ₩5,535 | ₩6,482 | ₩5,228 | ₩5,295 | -4.34% | 4.1만 |
|---|
| 2025.11.24 | ₩5,415 | ₩6,122 | ₩5,402 | ₩5,535 | +2.22% | 4.1만 |
|---|
| 2025.11.21 | ₩5,335 | ₩5,582 | ₩5,335 | ₩5,522 | +3.50% | 4.8천 |
|---|
| 2025.11.20 | ₩5,202 | ₩5,649 | ₩5,202 | ₩5,228 | +0.51% | 1.1만 |
|---|
| 2025.11.19 | ₩6,082 | ₩6,445 | ₩5,148 | ₩5,188 | -14.69% | 5.6만 |
|---|
| 2025.11.18 | ₩6,295 | ₩6,537 | ₩5,935 | ₩6,015 | -4.45% | 1.1만 |
|---|
| 2025.11.17 | ₩6,322 | ₩6,478 | ₩6,149 | ₩6,402 | +1.27% | 1.5만 |
|---|
| 2025.11.14 | ₩6,375 | ₩6,602 | ₩6,149 | ₩6,322 | -0.84% | 2.9만 |
|---|
| 2025.11.13 | ₩6,682 | ₩6,762 | ₩6,335 | ₩6,362 | -4.79% | 1.1만 |
|---|
| 2025.11.12 | ₩6,576 | ₩6,789 | ₩6,522 | ₩6,642 | +1.01% | 6.3천 |
|---|
| 2025.11.11 | ₩6,682 | ₩6,802 | ₩6,496 | ₩6,509 | -2.59% | 1.3만 |
|---|
| 2025.11.10 | ₩6,762 | ₩6,841 | ₩6,367 | ₩6,616 | -2.17% | 1.1만 |
|---|
| 2025.11.07 | ₩6,496 | ₩6,752 | ₩6,469 | ₩6,496 | 0.00% | 6.5천 |
|---|
| 2025.11.06 | ₩6,682 | ₩6,776 | ₩6,402 | ₩6,509 | -2.59% | 1.1만 |
|---|
| 2025.11.05 | ₩6,856 | ₩6,856 | ₩6,469 | ₩6,538 | -4.63% | 1.4만 |
|---|
| 2025.11.04 | ₩7,269 | ₩7,469 | ₩6,269 | ₩6,629 | -8.81% | 11.5만 |
|---|
| 2025.11.03 | ₩6,375 | ₩7,202 | ₩6,322 | ₩7,149 | +12.13% | 12.1만 |
|---|
| 2025.10.31 | ₩6,562 | ₩6,602 | ₩6,269 | ₩6,496 | -1.02% | 2.5만 |
|---|
| 2025.10.30 | ₩6,522 | ₩6,669 | ₩6,189 | ₩6,469 | -0.82% | 5.1만 |
|---|
| 2025.10.29 | ₩7,149 | ₩7,149 | ₩6,402 | ₩6,469 | -9.51% | 6.5만 |
|---|
| 2025.10.28 | ₩6,802 | ₩7,402 | ₩6,669 | ₩6,856 | +0.78% | 4.3만 |
|---|
| 2025.10.27 | ₩7,096 | ₩7,169 | ₩6,449 | ₩6,562 | -7.52% | 1.5만 |
|---|
| 2025.10.24 | ₩7,469 | ₩7,469 | ₩6,869 | ₩6,909 | -7.50% | 4.7만 |
|---|
| 2025.10.23 | ₩6,469 | ₩7,509 | ₩6,402 | ₩7,336 | +13.40% | 9.7만 |
|---|
| 2025.10.22 | ₩7,069 | ₩7,069 | ₩6,429 | ₩6,469 | -8.49% | 5.9만 |
|---|
| 2025.10.21 | ₩7,149 | ₩7,202 | ₩6,936 | ₩7,069 | -1.12% | 2.2만 |
|---|
| 2025.10.20 | ₩7,322 | ₩7,336 | ₩6,962 | ₩6,962 | -4.92% | 1.2만 |
|---|
| 2025.10.17 | ₩7,189 | ₩7,189 | ₩7,056 | ₩7,082 | -1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩7,042 | ₩7,483 | ₩6,856 | ₩7,242 | +2.84% | 3.1만 |
|---|
| 2025.10.15 | ₩7,483 | ₩7,483 | ₩6,909 | ₩6,929 | -7.40% | 3만 |
|---|
| 2025.10.14 | ₩7,336 | ₩7,349 | ₩6,669 | ₩7,296 | -0.55% | 4.5만 |
|---|
| 2025.10.13 | ₩7,469 | ₩7,549 | ₩7,136 | ₩7,162 | -4.11% | 2.8만 |
|---|
| 2025.10.10 | ₩7,349 | ₩7,576 | ₩7,216 | ₩7,376 | +0.36% | 1만 |
|---|