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 | ₩1,762 | ₩1,802 | ₩1,748 | ₩1,802 | +2.27% | 1.4천 |
| 2026.10.08 | ₩1,929 | ₩1,929 | ₩1,775 | ₩1,775 | -7.96% | 8천 |
| 2026.10.07 | ₩1,788 | ₩2,069 | ₩1,735 | ₩1,855 | +3.73% | 4.5만 |
| 2026.10.06 | ₩1,819 | ₩1,842 | ₩1,803 | ₩1,842 | +1.25% | 3.7천 |
| 2026.10.05 | ₩1,863 | ₩1,863 | ₩1,802 | ₩1,802 | -3.30% | 4.4천 |
| 2026.10.02 | ₩1,869 | ₩1,869 | ₩1,748 | ₩1,787 | -4.36% | 8.9천 |
| 2026.10.01 | ₩1,762 | ₩1,855 | ₩1,735 | ₩1,842 | +4.55% | 9.7만 |
| 2026.09.30 | ₩1,767 | ₩1,802 | ₩1,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,748 |
| -1.06% |
| 3.4만 |
| 2026.09.29 | ₩1,826 | ₩1,829 | ₩1,735 | ₩1,829 | +0.15% | 3.5천 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,829 | ₩1,775 | ₩1,829 | +3.01% | 3천 |
|---|
| 2026.09.25 | ₩1,842 | ₩1,842 | ₩1,748 | ₩1,788 | -2.90% | 5.5천 |
|---|
| 2026.09.24 | ₩1,829 | ₩1,849 | ₩1,802 | ₩1,839 | +0.58% | 7.9천 |
|---|
| 2026.09.23 | ₩1,815 | ₩1,855 | ₩1,815 | ₩1,829 | +0.74% | 3.3천 |
|---|
| 2026.09.22 | ₩1,829 | ₩1,829 | ₩1,735 | ₩1,775 | -2.92% | 1.6만 |
|---|
| 2026.09.21 | ₩1,869 | ₩1,887 | ₩1,829 | ₩1,842 | -1.43% | 3.4천 |
|---|
| 2026.09.18 | ₩1,842 | ₩1,909 | ₩1,829 | ₩1,829 | -0.72% | 6.3천 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,882 | ₩1,802 | ₩1,882 | +3.68% | 2.1천 |
|---|
| 2026.09.16 | ₩1,909 | ₩1,909 | ₩1,829 | ₩1,829 | -4.20% | 4.5천 |
|---|
| 2026.09.15 | ₩1,955 | ₩2,042 | ₩1,882 | ₩1,902 | -2.73% | 2.7천 |
|---|
| 2026.09.14 | ₩1,949 | ₩1,949 | ₩1,930 | ₩1,935 | -0.68% | 8.5천 |
|---|
| 2026.09.11 | ₩1,922 | ₩1,962 | ₩1,842 | ₩1,922 | 0.00% | 5.3천 |
|---|
| 2026.09.10 | ₩1,949 | ₩1,962 | ₩1,935 | ₩1,949 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩1,982 | ₩1,982 | ₩1,935 | ₩1,942 | -2.02% | 3천 |
|---|
| 2026.09.08 | ₩1,949 | ₩2,055 | ₩1,869 | ₩1,869 | -4.11% | 3만 |
|---|
| 2026.09.04 | ₩1,949 | ₩2,029 | ₩1,949 | ₩2,029 | +4.11% | 5.8천 |
|---|
| 2026.09.03 | ₩1,962 | ₩2,023 | ₩1,962 | ₩1,975 | +0.68% | 7.2천 |
|---|
| 2026.09.02 | ₩1,989 | ₩2,002 | ₩1,949 | ₩1,975 | -0.67% | 4.9천 |
|---|
| 2026.09.01 | ₩1,949 | ₩2,029 | ₩1,949 | ₩1,989 | +2.05% | 9.1천 |
|---|
| 2026.08.31 | ₩2,002 | ₩2,062 | ₩1,975 | ₩2,002 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩2,002 | ₩2,069 | ₩2,002 | ₩2,015 | +0.67% | 1.7만 |
|---|
| 2026.08.27 | ₩2,029 | ₩2,069 | ₩2,002 | ₩2,002 | -1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩2,022 | ₩2,069 | ₩1,987 | ₩1,989 | -1.65% | 2.6천 |
|---|
| 2026.08.25 | ₩2,002 | ₩2,029 | ₩1,949 | ₩2,005 | +0.13% | 4.5천 |
|---|
| 2026.08.24 | ₩1,955 | ₩2,041 | ₩1,829 | ₩2,035 | +4.10% | 3.6만 |
|---|
| 2026.08.21 | ₩1,935 | ₩1,962 | ₩1,895 | ₩1,962 | +1.38% | 6.6천 |
|---|
| 2026.08.20 | ₩1,994 | ₩1,994 | ₩1,909 | ₩1,949 | -2.28% | 1.4만 |
|---|
| 2026.08.19 | ₩2,015 | ₩2,055 | ₩2,015 | ₩2,015 | 0.00% | 4.4천 |
|---|
| 2026.08.18 | ₩2,095 | ₩2,095 | ₩2,002 | ₩2,002 | -4.46% | 1.6만 |
|---|
| 2026.08.17 | ₩2,122 | ₩2,149 | ₩2,002 | ₩2,082 | -1.89% | 8.6천 |
|---|
| 2026.08.14 | ₩2,075 | ₩2,176 | ₩2,075 | ₩2,162 | +4.18% | 8.2천 |
|---|
| 2026.08.13 | ₩2,062 | ₩2,176 | ₩2,002 | ₩2,176 | +5.50% | 1.6만 |
|---|
| 2026.08.12 | ₩2,055 | ₩2,095 | ₩2,002 | ₩2,029 | -1.30% | 6.1천 |
|---|
| 2026.08.11 | ₩2,109 | ₩2,202 | ₩1,975 | ₩2,015 | -4.43% | 7만 |
|---|
| 2026.08.10 | ₩2,149 | ₩2,189 | ₩1,909 | ₩2,029 | -5.59% | 7.8만 |
|---|
| 2026.08.07 | ₩1,962 | ₩2,202 | ₩1,935 | ₩2,184 | +11.29% | 3.1만 |
|---|
| 2026.08.06 | ₩2,006 | ₩2,149 | ₩1,982 | ₩2,002 | -0.20% | 5.8만 |
|---|
| 2026.08.05 | ₩1,842 | ₩2,069 | ₩1,775 | ₩2,042 | +10.87% | 7.6만 |
|---|
| 2026.08.04 | ₩1,642 | ₩1,997 | ₩1,508 | ₩1,822 | +10.98% | 22.4만 |
|---|
| 2026.08.03 | ₩1,335 | ₩1,735 | ₩1,321 | ₩1,668 | +25.00% | 208.3만 |
|---|
| 2026.07.31 | ₩1,602 | ₩2,055 | ₩1,108 | ₩1,375 | -14.17% | 30.3만 |
|---|
| 2026.07.30 | ₩1,668 | ₩1,695 | ₩1,495 | ₩1,588 | -4.80% | 1.7만 |
|---|
| 2026.07.29 | ₩1,642 | ₩1,722 | ₩1,642 | ₩1,682 | +2.44% | 1.3만 |
|---|
| 2026.07.28 | ₩1,668 | ₩1,762 | ₩1,668 | ₩1,722 | +3.20% | 7.9천 |
|---|
| 2026.07.27 | ₩2,082 | ₩2,149 | ₩1,335 | ₩1,668 | -19.87% | 8.5만 |
|---|
| 2026.07.24 | ₩2,069 | ₩2,082 | ₩2,069 | ₩2,082 | +0.65% | 900 |
|---|
| 2026.07.23 | ₩2,015 | ₩2,015 | ₩2,002 | ₩2,002 | -0.66% | 3.5천 |
|---|
| 2026.07.22 | ₩2,098 | ₩2,220 | ₩2,055 | ₩2,095 | -0.13% | 8.1천 |
|---|
| 2026.07.21 | ₩2,149 | ₩2,196 | ₩2,055 | ₩2,055 | -4.35% | 1.5만 |
|---|
| 2026.07.20 | ₩2,176 | ₩2,202 | ₩2,109 | ₩2,122 | -2.45% | 1.8만 |
|---|
| 2026.07.17 | ₩2,242 | ₩2,242 | ₩2,122 | ₩2,229 | -0.60% | 7.3천 |
|---|
| 2026.07.16 | ₩2,269 | ₩2,269 | ₩2,202 | ₩2,242 | -1.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,262 | ₩2,309 | ₩2,202 | ₩2,282 | +0.88% | 2.7만 |
|---|
| 2026.07.14 | ₩2,222 | ₩2,322 | ₩2,205 | ₩2,282 | +2.70% | 2.6만 |
|---|
| 2026.07.13 | ₩2,256 | ₩2,302 | ₩2,222 | ₩2,282 | +1.18% | 2만 |
|---|
| 2026.07.10 | ₩2,176 | ₩2,309 | ₩2,138 | ₩2,296 | +5.52% | 4.8만 |
|---|
| 2026.07.09 | ₩2,176 | ₩2,229 | ₩2,109 | ₩2,162 | -0.61% | 3.2만 |
|---|
| 2026.07.08 | ₩2,242 | ₩2,456 | ₩2,162 | ₩2,176 | -2.98% | 3.5만 |
|---|
| 2026.07.07 | ₩2,282 | ₩2,336 | ₩2,242 | ₩2,242 | -1.75% | 2.9만 |
|---|
| 2026.07.06 | ₩2,296 | ₩2,389 | ₩2,229 | ₩2,229 | -2.91% | 2.6만 |
|---|
| 2026.07.02 | ₩2,269 | ₩2,416 | ₩2,229 | ₩2,376 | +4.71% | 3.2만 |
|---|
| 2026.07.01 | ₩2,256 | ₩2,389 | ₩2,256 | ₩2,269 | +0.59% | 2.5만 |
|---|
| 2026.06.30 | ₩2,242 | ₩2,349 | ₩2,205 | ₩2,282 | +1.79% | 2.5만 |
|---|
| 2026.06.29 | ₩2,242 | ₩2,336 | ₩2,162 | ₩2,202 | -1.79% | 3.4만 |
|---|
| 2026.06.26 | ₩2,309 | ₩2,356 | ₩2,202 | ₩2,249 | -2.60% | 4.9만 |
|---|
| 2026.06.25 | ₩2,349 | ₩2,402 | ₩2,309 | ₩2,362 | +0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩2,296 | ₩2,469 | ₩2,296 | ₩2,376 | +3.49% | 1.9만 |
|---|
| 2026.06.23 | ₩2,296 | ₩2,469 | ₩2,296 | ₩2,362 | +2.91% | 5.4만 |
|---|
| 2026.06.22 | ₩2,362 | ₩2,536 | ₩2,328 | ₩2,328 | -1.47% | 3.1만 |
|---|
| 2026.06.18 | ₩2,322 | ₩2,736 | ₩2,249 | ₩2,256 | -2.87% | 13만 |
|---|
| 2026.06.17 | ₩2,950 | ₩2,950 | ₩2,162 | ₩2,316 | -21.49% | 12.8만 |
|---|
| 2026.06.16 | ₩2,976 | ₩3,070 | ₩2,950 | ₩2,950 | -0.90% | 2.1만 |
|---|
| 2026.06.15 | ₩3,003 | ₩3,171 | ₩3,003 | ₩3,030 | +0.89% | 1.2만 |
|---|
| 2026.06.12 | ₩3,083 | ₩3,130 | ₩3,003 | ₩3,003 | -2.60% | 1.5만 |
|---|
| 2026.06.11 | ₩3,083 | ₩3,136 | ₩3,070 | ₩3,136 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩3,070 | ₩3,130 | ₩3,070 | ₩3,096 | +0.87% | 7.8천 |
|---|
| 2026.06.09 | ₩3,124 | ₩3,249 | ₩3,124 | ₩3,249 | +3.97% | 8.1천 |
|---|
| 2026.06.08 | ₩3,070 | ₩3,163 | ₩3,070 | ₩3,136 | +2.17% | 6.8천 |
|---|
| 2026.06.05 | ₩3,096 | ₩3,203 | ₩3,070 | ₩3,111 | +0.47% | 8.1천 |
|---|
| 2026.06.04 | ₩3,223 | ₩3,223 | ₩3,070 | ₩3,096 | -3.93% | 5.2천 |
|---|
| 2026.06.03 | ₩3,154 | ₩3,154 | ₩3,083 | ₩3,098 | -1.78% | 5천 |
|---|
| 2026.06.02 | ₩3,043 | ₩3,363 | ₩3,043 | ₩3,123 | +2.63% | 1.2만 |
|---|
| 2026.06.01 | ₩3,083 | ₩3,327 | ₩3,056 | ₩3,190 | +3.46% | 1.6만 |
|---|
| 2026.05.29 | ₩3,070 | ₩3,223 | ₩3,070 | ₩3,150 | +2.61% | 7.8천 |
|---|
| 2026.05.28 | ₩3,070 | ₩3,263 | ₩3,056 | ₩3,130 | +1.96% | 1만 |
|---|
| 2026.05.27 | ₩3,283 | ₩3,283 | ₩3,130 | ₩3,130 | -4.67% | 4천 |
|---|
| 2026.05.26 | ₩3,136 | ₩3,190 | ₩3,071 | ₩3,157 | +0.64% | 9.2천 |
|---|
| 2026.05.22 | ₩3,070 | ₩3,257 | ₩3,070 | ₩3,257 | +6.09% | 1.2만 |
|---|
| 2026.05.21 | ₩3,083 | ₩3,230 | ₩3,083 | ₩3,098 | +0.48% | 7.4천 |
|---|
| 2026.05.20 | ₩3,250 | ₩3,250 | ₩3,123 | ₩3,230 | -0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩3,190 | ₩3,270 | ₩3,150 | ₩3,270 | +2.51% | 7.1천 |
|---|
| 2026.05.18 | ₩3,203 | ₩3,250 | ₩3,123 | ₩3,150 | -1.67% | 2.4만 |
|---|
| 2026.05.15 | ₩3,023 | ₩3,337 | ₩3,023 | ₩3,136 | +3.75% | 4.8만 |
|---|
| 2026.05.14 | ₩3,043 | ₩3,079 | ₩2,963 | ₩2,990 | -1.75% | 1.6만 |
|---|
| 2026.05.13 | ₩3,070 | ₩3,150 | ₩3,070 | ₩3,070 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩3,177 | ₩3,203 | ₩3,123 | ₩3,123 | -1.68% | 3.1만 |
|---|
| 2026.05.11 | ₩3,263 | ₩3,283 | ₩3,203 | ₩3,203 | -1.84% | 3.2만 |
|---|
| 2026.05.08 | ₩3,290 | ₩3,363 | ₩3,203 | ₩3,337 | +1.42% | 4.1만 |
|---|
| 2026.05.07 | ₩3,283 | ₩3,390 | ₩3,203 | ₩3,203 | -2.44% | 4.8천 |
|---|
| 2026.05.06 | ₩3,363 | ₩3,377 | ₩3,189 | ₩3,283 | -2.38% | 2.1만 |
|---|
| 2026.05.05 | ₩3,417 | ₩3,510 | ₩3,371 | ₩3,371 | -1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩3,537 | ₩3,604 | ₩3,403 | ₩3,403 | -3.77% | 1.9만 |
|---|
| 2026.05.01 | ₩3,777 | ₩3,857 | ₩3,537 | ₩3,737 | -1.06% | 5.7만 |
|---|
| 2026.04.30 | ₩4,105 | ₩4,138 | ₩3,350 | ₩3,750 | -8.65% | 13.9만 |
|---|
| 2026.04.29 | ₩4,178 | ₩4,191 | ₩3,857 | ₩3,884 | -7.03% | 9천 |
|---|
| 2026.04.28 | ₩4,271 | ₩4,343 | ₩4,151 | ₩4,151 | -2.81% | 8.1천 |
|---|
| 2026.04.27 | ₩4,340 | ₩4,466 | ₩4,271 | ₩4,344 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩4,431 | ₩4,505 | ₩4,351 | ₩4,364 | -1.51% | 1.5만 |
|---|
| 2026.04.23 | ₩4,431 | ₩4,431 | ₩4,418 | ₩4,418 | -0.30% | 2.6천 |
|---|
| 2026.04.22 | ₩4,498 | ₩4,525 | ₩4,418 | ₩4,471 | -0.59% | 4.4천 |
|---|
| 2026.04.21 | ₩4,605 | ₩4,618 | ₩4,418 | ₩4,444 | -3.48% | 8.1천 |
|---|
| 2026.04.20 | ₩4,725 | ₩4,725 | ₩4,471 | ₩4,571 | -3.25% | 7.8천 |
|---|
| 2026.04.17 | ₩4,578 | ₩4,992 | ₩4,538 | ₩4,992 | +9.04% | 1.5만 |
|---|
| 2026.04.16 | ₩4,938 | ₩4,938 | ₩4,418 | ₩4,538 | -8.11% | 4.7만 |
|---|
| 2026.04.15 | ₩4,351 | ₩5,072 | ₩4,338 | ₩4,998 | +14.88% | 12.2만 |
|---|
| 2026.04.14 | ₩4,338 | ₩4,565 | ₩4,311 | ₩4,404 | +1.54% | 1.3만 |
|---|
| 2026.04.13 | ₩4,351 | ₩4,518 | ₩4,284 | ₩4,351 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩4,438 | ₩4,535 | ₩4,351 | ₩4,351 | -1.95% | 8.1천 |
|---|
| 2026.04.09 | ₩4,601 | ₩4,631 | ₩4,364 | ₩4,404 | -4.26% | 4.9천 |
|---|
| 2026.04.08 | ₩4,511 | ₩4,872 | ₩4,378 | ₩4,671 | +3.55% | 1.2만 |
|---|
| 2026.04.07 | ₩4,525 | ₩4,992 | ₩4,364 | ₩4,782 | +5.69% | 4.8천 |
|---|
| 2026.04.06 | ₩4,471 | ₩4,678 | ₩4,338 | ₩4,531 | +1.34% | 2.1만 |
|---|
| 2026.04.02 | ₩4,725 | ₩4,962 | ₩4,478 | ₩4,485 | -5.08% | 1.4만 |
|---|
| 2026.04.01 | ₩4,832 | ₩5,072 | ₩4,711 | ₩4,711 | -2.49% | 5.5천 |
|---|
| 2026.03.31 | ₩4,858 | ₩5,076 | ₩4,711 | ₩4,862 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩4,818 | ₩4,872 | ₩4,805 | ₩4,805 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩4,872 | ₩4,974 | ₩4,816 | ₩4,816 | -1.15% | 5.1천 |
|---|
| 2026.03.26 | ₩4,808 | ₩5,032 | ₩4,805 | ₩5,032 | +4.66% | 7.4천 |
|---|
| 2026.03.25 | ₩5,219 | ₩5,219 | ₩4,805 | ₩4,938 | -5.37% | 3.4천 |
|---|
| 2026.03.24 | ₩5,132 | ₩5,208 | ₩4,925 | ₩5,179 | +0.91% | 7.6천 |
|---|
| 2026.03.23 | ₩5,192 | ₩5,339 | ₩4,925 | ₩5,205 | +0.26% | 9.1천 |
|---|
| 2026.03.20 | ₩5,197 | ₩5,285 | ₩4,925 | ₩5,285 | +1.69% | 3.9만 |
|---|
| 2026.03.19 | ₩5,026 | ₩5,026 | ₩4,928 | ₩4,928 | -1.96% | 1.9천 |
|---|
| 2026.03.18 | ₩5,038 | ₩5,152 | ₩4,818 | ₩5,152 | +2.25% | 5.9천 |
|---|
| 2026.03.17 | ₩5,018 | ₩5,038 | ₩4,808 | ₩4,885 | -2.66% | 1.9천 |
|---|
| 2026.03.16 | ₩5,112 | ₩5,112 | ₩4,976 | ₩4,976 | -2.66% | 6.9천 |
|---|
| 2026.03.13 | ₩5,112 | ₩5,139 | ₩5,005 | ₩5,018 | -1.83% | 5.9천 |
|---|
| 2026.03.12 | ₩4,978 | ₩5,152 | ₩4,978 | ₩5,032 | +1.07% | 5.5천 |
|---|
| 2026.03.11 | ₩5,072 | ₩5,339 | ₩4,912 | ₩5,018 | -1.05% | 4.6천 |
|---|
| 2026.03.10 | ₩4,965 | ₩5,005 | ₩4,771 | ₩4,845 | -2.42% | 4.1만 |
|---|
| 2026.03.09 | ₩4,858 | ₩5,005 | ₩4,800 | ₩4,912 | +1.10% | 2.6만 |
|---|
| 2026.03.06 | ₩4,818 | ₩4,872 | ₩4,777 | ₩4,872 | +1.11% | 1.6만 |
|---|
| 2026.03.05 | ₩4,765 | ₩5,005 | ₩4,711 | ₩4,786 | +0.45% | 5만 |
|---|
| 2026.03.04 | ₩4,725 | ₩4,885 | ₩4,591 | ₩4,765 | +0.85% | 6.4만 |
|---|
| 2026.03.03 | ₩4,858 | ₩4,885 | ₩4,685 | ₩4,698 | -3.30% | 6.1만 |
|---|
| 2026.03.02 | ₩5,245 | ₩5,325 | ₩4,725 | ₩4,725 | -9.92% | 3.5만 |
|---|
| 2026.02.27 | ₩5,165 | ₩5,472 | ₩5,098 | ₩5,352 | +3.62% | 1.2만 |
|---|
| 2026.02.26 | ₩5,165 | ₩5,339 | ₩4,938 | ₩5,205 | +0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩4,818 | ₩5,325 | ₩4,818 | ₩5,132 | +6.51% | 1.7만 |
|---|
| 2026.02.24 | ₩4,888 | ₩4,992 | ₩4,723 | ₩4,832 | -1.15% | 1.1만 |
|---|
| 2026.02.23 | ₩5,112 | ₩5,339 | ₩4,685 | ₩4,805 | -6.01% | 2.2만 |
|---|
| 2026.02.20 | ₩5,259 | ₩5,259 | ₩5,005 | ₩5,179 | -1.52% | 1.8만 |
|---|
| 2026.02.19 | ₩5,339 | ₩5,339 | ₩5,072 | ₩5,245 | -1.75% | 2.3만 |
|---|
| 2026.02.18 | ₩5,245 | ₩5,359 | ₩5,213 | ₩5,213 | -0.61% | 7.3천 |
|---|
| 2026.02.17 | ₩5,192 | ₩5,419 | ₩5,013 | ₩5,205 | +0.26% | 9.2천 |
|---|
| 2026.02.13 | ₩5,285 | ₩5,285 | ₩5,005 | ₩5,177 | -2.05% | 9.2천 |
|---|
| 2026.02.12 | ₩5,312 | ₩5,454 | ₩5,112 | ₩5,212 | -1.88% | 1.1만 |
|---|
| 2026.02.11 | ₩5,486 | ₩5,539 | ₩5,273 | ₩5,273 | -3.87% | 2.8천 |
|---|
| 2026.02.10 | ₩5,352 | ₩5,539 | ₩5,329 | ₩5,399 | +0.87% | 6.1천 |
|---|
| 2026.02.09 | ₩5,352 | ₩5,646 | ₩5,272 | ₩5,425 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩5,272 | ₩5,499 | ₩5,165 | ₩5,272 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩5,432 | ₩5,519 | ₩5,058 | ₩5,058 | -6.88% | 1.3만 |
|---|
| 2026.02.04 | ₩5,699 | ₩5,783 | ₩5,365 | ₩5,405 | -5.15% | 7.3천 |
|---|
| 2026.02.03 | ₩5,833 | ₩5,907 | ₩5,606 | ₩5,739 | -1.60% | 1.7만 |
|---|
| 2026.02.02 | ₩5,779 | ₩6,006 | ₩5,672 | ₩5,806 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩6,059 | ₩6,099 | ₩5,752 | ₩5,752 | -5.07% | 1.1만 |
|---|
| 2026.01.29 | ₩6,273 | ₩6,273 | ₩5,953 | ₩5,953 | -5.11% | 1.1만 |
|---|
| 2026.01.28 | ₩6,233 | ₩6,353 | ₩6,051 | ₩6,213 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩6,326 | ₩6,393 | ₩6,006 | ₩6,273 | -0.84% | 2.1만 |
|---|
| 2026.01.26 | ₩6,206 | ₩6,320 | ₩5,894 | ₩6,320 | +1.83% | 1.4만 |
|---|
| 2026.01.23 | ₩6,046 | ₩6,180 | ₩5,819 | ₩6,180 | +2.21% | 1.2만 |
|---|
| 2026.01.22 | ₩5,966 | ₩6,206 | ₩5,842 | ₩5,993 | +0.45% | 1.8만 |
|---|
| 2026.01.21 | ₩6,140 | ₩6,487 | ₩5,953 | ₩5,953 | -3.04% | 1.2만 |
|---|
| 2026.01.20 | ₩6,406 | ₩6,660 | ₩6,206 | ₩6,206 | -3.13% | 1.8만 |
|---|
| 2026.01.16 | ₩5,899 | ₩6,900 | ₩5,752 | ₩6,493 | +10.07% | 2.3만 |
|---|
| 2026.01.15 | ₩5,953 | ₩6,113 | ₩5,752 | ₩5,815 | -2.31% | 4만 |
|---|
| 2026.01.14 | ₩5,979 | ₩6,180 | ₩5,754 | ₩5,999 | +0.33% | 9.9천 |
|---|
| 2026.01.13 | ₩6,099 | ₩6,099 | ₩5,752 | ₩5,873 | -3.72% | 1만 |
|---|
| 2026.01.12 | ₩6,540 | ₩6,540 | ₩5,859 | ₩6,133 | -6.22% | 4.8만 |
|---|
| 2026.01.09 | ₩6,406 | ₩6,967 | ₩6,099 | ₩6,607 | +3.12% | 20.3만 |
|---|
| 2026.01.08 | ₩5,993 | ₩6,607 | ₩5,993 | ₩6,413 | +7.02% | 46.2만 |
|---|
| 2026.01.07 | ₩6,019 | ₩6,193 | ₩5,766 | ₩5,973 | -0.78% | 1만 |
|---|
| 2026.01.06 | ₩6,113 | ₩6,180 | ₩5,718 | ₩6,033 | -1.31% | 1.3만 |
|---|
| 2026.01.05 | ₩5,859 | ₩6,301 | ₩5,672 | ₩6,180 | +5.47% | 2.7만 |
|---|
| 2026.01.02 | ₩5,526 | ₩5,873 | ₩5,499 | ₩5,846 | +5.80% | 1.8만 |
|---|
| 2025.12.31 | ₩5,139 | ₩5,526 | ₩5,008 | ₩5,429 | +5.66% | 3.3만 |
|---|
| 2025.12.30 | ₩5,152 | ₩5,339 | ₩5,065 | ₩5,125 | -0.52% | 2.6만 |
|---|
| 2025.12.29 | ₩5,219 | ₩5,459 | ₩4,938 | ₩5,165 | -1.02% | 5.8만 |
|---|
| 2025.12.26 | ₩5,085 | ₩5,606 | ₩5,005 | ₩5,192 | +2.10% | 6.6만 |
|---|
| 2025.12.24 | ₩5,379 | ₩5,468 | ₩5,098 | ₩5,192 | -3.47% | 2.6만 |
|---|
| 2025.12.23 | ₩5,819 | ₩5,873 | ₩5,405 | ₩5,405 | -7.11% | 3.5만 |
|---|
| 2025.12.22 | ₩5,405 | ₩6,006 | ₩5,184 | ₩5,873 | +8.64% | 9.7만 |
|---|
| 2025.12.19 | ₩4,792 | ₩5,472 | ₩4,703 | ₩5,459 | +13.93% | 12.7만 |
|---|
| 2025.12.18 | ₩5,098 | ₩5,105 | ₩4,711 | ₩4,805 | -5.76% | 1.7만 |
|---|
| 2025.12.17 | ₩5,339 | ₩5,381 | ₩5,005 | ₩5,045 | -5.50% | 2만 |
|---|
| 2025.12.16 | ₩5,579 | ₩5,579 | ₩4,872 | ₩5,032 | -9.81% | 1.9만 |
|---|
| 2025.12.15 | ₩5,793 | ₩5,849 | ₩5,339 | ₩5,579 | -3.69% | 2.3만 |
|---|
| 2025.12.12 | ₩5,045 | ₩6,673 | ₩4,845 | ₩5,859 | +16.14% | 32.2만 |
|---|
| 2025.12.11 | ₩4,858 | ₩4,992 | ₩4,344 | ₩4,498 | -7.42% | 2만 |
|---|
| 2025.12.10 | ₩4,925 | ₩5,058 | ₩4,738 | ₩4,858 | -1.36% | 1.4만 |
|---|
| 2025.12.09 | ₩5,098 | ₩5,098 | ₩4,751 | ₩4,858 | -4.71% | 2.5만 |
|---|
| 2025.12.08 | ₩5,058 | ₩5,319 | ₩5,005 | ₩5,005 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩5,445 | ₩5,739 | ₩4,885 | ₩4,978 | -8.58% | 4.4만 |
|---|
| 2025.12.04 | ₩5,005 | ₩5,566 | ₩5,005 | ₩5,472 | +9.33% | 5.6만 |
|---|
| 2025.12.03 | ₩4,925 | ₩5,165 | ₩4,671 | ₩5,058 | +2.71% | 3.1만 |
|---|
| 2025.12.02 | ₩5,032 | ₩5,058 | ₩4,805 | ₩4,872 | -3.18% | 2.6만 |
|---|
| 2025.12.01 | ₩5,499 | ₩5,499 | ₩4,818 | ₩4,818 | -12.38% | 1.8만 |
|---|
| 2025.11.28 | ₩5,606 | ₩5,606 | ₩5,352 | ₩5,499 | -1.90% | 8.7천 |
|---|
| 2025.11.26 | ₩5,365 | ₩5,806 | ₩5,259 | ₩5,405 | +0.75% | 4.7만 |
|---|
| 2025.11.25 | ₩5,539 | ₩6,487 | ₩5,232 | ₩5,299 | -4.34% | 4.1만 |
|---|
| 2025.11.24 | ₩5,419 | ₩6,126 | ₩5,405 | ₩5,539 | +2.22% | 4.1만 |
|---|
| 2025.11.21 | ₩5,339 | ₩5,586 | ₩5,339 | ₩5,526 | +3.50% | 4.8천 |
|---|
| 2025.11.20 | ₩5,205 | ₩5,652 | ₩5,205 | ₩5,232 | +0.51% | 1.1만 |
|---|
| 2025.11.19 | ₩6,086 | ₩6,449 | ₩5,152 | ₩5,192 | -14.69% | 5.6만 |
|---|
| 2025.11.18 | ₩6,300 | ₩6,541 | ₩5,939 | ₩6,019 | -4.45% | 1.1만 |
|---|
| 2025.11.17 | ₩6,326 | ₩6,483 | ₩6,153 | ₩6,406 | +1.27% | 1.5만 |
|---|
| 2025.11.14 | ₩6,380 | ₩6,607 | ₩6,153 | ₩6,326 | -0.84% | 2.9만 |
|---|
| 2025.11.13 | ₩6,687 | ₩6,767 | ₩6,340 | ₩6,366 | -4.79% | 1.1만 |
|---|
| 2025.11.12 | ₩6,580 | ₩6,794 | ₩6,527 | ₩6,647 | +1.01% | 6.3천 |
|---|
| 2025.11.11 | ₩6,687 | ₩6,807 | ₩6,500 | ₩6,513 | -2.59% | 1.3만 |
|---|
| 2025.11.10 | ₩6,767 | ₩6,846 | ₩6,372 | ₩6,620 | -2.17% | 1.1만 |
|---|
| 2025.11.07 | ₩6,500 | ₩6,756 | ₩6,473 | ₩6,500 | 0.00% | 6.5천 |
|---|
| 2025.11.06 | ₩6,687 | ₩6,780 | ₩6,406 | ₩6,513 | -2.59% | 1.1만 |
|---|
| 2025.11.05 | ₩6,860 | ₩6,860 | ₩6,473 | ₩6,543 | -4.63% | 1.4만 |
|---|
| 2025.11.04 | ₩7,274 | ₩7,474 | ₩6,273 | ₩6,633 | -8.81% | 11.5만 |
|---|
| 2025.11.03 | ₩6,380 | ₩7,207 | ₩6,326 | ₩7,154 | +12.13% | 12.1만 |
|---|
| 2025.10.31 | ₩6,567 | ₩6,607 | ₩6,273 | ₩6,500 | -1.02% | 2.5만 |
|---|
| 2025.10.30 | ₩6,527 | ₩6,673 | ₩6,193 | ₩6,473 | -0.82% | 5.1만 |
|---|
| 2025.10.29 | ₩7,154 | ₩7,154 | ₩6,406 | ₩6,473 | -9.51% | 6.5만 |
|---|
| 2025.10.28 | ₩6,807 | ₩7,407 | ₩6,673 | ₩6,860 | +0.78% | 4.3만 |
|---|
| 2025.10.27 | ₩7,100 | ₩7,174 | ₩6,453 | ₩6,567 | -7.52% | 1.5만 |
|---|
| 2025.10.24 | ₩7,474 | ₩7,474 | ₩6,874 | ₩6,914 | -7.50% | 4.7만 |
|---|
| 2025.10.23 | ₩6,473 | ₩7,514 | ₩6,406 | ₩7,341 | +13.40% | 9.7만 |
|---|
| 2025.10.22 | ₩7,074 | ₩7,074 | ₩6,433 | ₩6,473 | -8.49% | 5.9만 |
|---|
| 2025.10.21 | ₩7,154 | ₩7,207 | ₩6,940 | ₩7,074 | -1.12% | 2.2만 |
|---|
| 2025.10.20 | ₩7,327 | ₩7,341 | ₩6,967 | ₩6,967 | -4.92% | 1.2만 |
|---|
| 2025.10.17 | ₩7,194 | ₩7,194 | ₩7,060 | ₩7,087 | -1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩7,047 | ₩7,488 | ₩6,860 | ₩7,247 | +2.84% | 3.1만 |
|---|
| 2025.10.15 | ₩7,488 | ₩7,488 | ₩6,914 | ₩6,934 | -7.40% | 3만 |
|---|
| 2025.10.14 | ₩7,341 | ₩7,354 | ₩6,673 | ₩7,301 | -0.55% | 4.5만 |
|---|
| 2025.10.13 | ₩7,474 | ₩7,554 | ₩7,141 | ₩7,167 | -4.11% | 2.8만 |
|---|
| 2025.10.10 | ₩7,354 | ₩7,581 | ₩7,221 | ₩7,381 | +0.36% | 1만 |
|---|