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 | ₩1,749 | ₩1,802 | +2.27% | 1.4천 |
| 2026.10.08 | ₩1,929 | ₩1,929 | ₩1,776 | ₩1,776 | -7.96% | 8천 |
| 2026.10.07 | ₩1,789 | ₩2,069 | ₩1,736 | ₩1,856 | +3.73% | 4.5만 |
| 2026.10.06 | ₩1,820 | ₩1,842 | ₩1,804 | ₩1,842 | +1.25% | 3.7천 |
| 2026.10.05 | ₩1,864 | ₩1,864 | ₩1,802 | ₩1,802 | -3.30% | 4.4천 |
| 2026.10.02 | ₩1,869 | ₩1,869 | ₩1,749 | ₩1,788 | -4.36% | 8.9천 |
| 2026.10.01 | ₩1,762 | ₩1,856 | ₩1,736 | ₩1,842 | +4.55% | 9.7만 |
| 2026.09.30 | ₩1,768 | ₩1,802 | ₩1,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,749 |
| -1.06% |
| 3.4만 |
| 2026.09.29 | ₩1,826 | ₩1,829 | ₩1,736 | ₩1,829 | +0.15% | 3.5천 |
|---|
| 2026.09.28 | ₩1,776 | ₩1,829 | ₩1,776 | ₩1,829 | +3.01% | 3천 |
|---|
| 2026.09.25 | ₩1,842 | ₩1,842 | ₩1,749 | ₩1,789 | -2.90% | 5.5천 |
|---|
| 2026.09.24 | ₩1,829 | ₩1,849 | ₩1,802 | ₩1,840 | +0.58% | 7.9천 |
|---|
| 2026.09.23 | ₩1,816 | ₩1,856 | ₩1,816 | ₩1,829 | +0.74% | 3.3천 |
|---|
| 2026.09.22 | ₩1,829 | ₩1,829 | ₩1,736 | ₩1,776 | -2.92% | 1.6만 |
|---|
| 2026.09.21 | ₩1,869 | ₩1,888 | ₩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 | ₩1,816 | ₩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 | ₩1,956 | ₩2,043 | ₩1,882 | ₩1,903 | -2.73% | 2.7천 |
|---|
| 2026.09.14 | ₩1,949 | ₩1,949 | ₩1,931 | ₩1,936 | -0.68% | 8.5천 |
|---|
| 2026.09.11 | ₩1,923 | ₩1,963 | ₩1,842 | ₩1,923 | 0.00% | 5.3천 |
|---|
| 2026.09.10 | ₩1,949 | ₩1,963 | ₩1,936 | ₩1,949 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩1,983 | ₩1,983 | ₩1,936 | ₩1,943 | -2.02% | 3천 |
|---|
| 2026.09.08 | ₩1,949 | ₩2,056 | ₩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 | ₩1,963 | ₩2,024 | ₩1,963 | ₩1,976 | +0.68% | 7.2천 |
|---|
| 2026.09.02 | ₩1,989 | ₩2,003 | ₩1,949 | ₩1,976 | -0.67% | 4.9천 |
|---|
| 2026.09.01 | ₩1,949 | ₩2,029 | ₩1,949 | ₩1,989 | +2.05% | 9.1천 |
|---|
| 2026.08.31 | ₩2,003 | ₩2,063 | ₩1,976 | ₩2,003 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩2,003 | ₩2,069 | ₩2,003 | ₩2,016 | +0.67% | 1.7만 |
|---|
| 2026.08.27 | ₩2,029 | ₩2,069 | ₩2,003 | ₩2,003 | -1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩2,023 | ₩2,069 | ₩1,988 | ₩1,989 | -1.65% | 2.6천 |
|---|
| 2026.08.25 | ₩2,003 | ₩2,029 | ₩1,949 | ₩2,005 | +0.13% | 4.5천 |
|---|
| 2026.08.24 | ₩1,956 | ₩2,041 | ₩1,829 | ₩2,036 | +4.10% | 3.6만 |
|---|
| 2026.08.21 | ₩1,936 | ₩1,963 | ₩1,896 | ₩1,963 | +1.38% | 6.6천 |
|---|
| 2026.08.20 | ₩1,995 | ₩1,995 | ₩1,909 | ₩1,949 | -2.28% | 1.4만 |
|---|
| 2026.08.19 | ₩2,016 | ₩2,056 | ₩2,016 | ₩2,016 | 0.00% | 4.4천 |
|---|
| 2026.08.18 | ₩2,096 | ₩2,096 | ₩2,003 | ₩2,003 | -4.46% | 1.6만 |
|---|
| 2026.08.17 | ₩2,123 | ₩2,150 | ₩2,003 | ₩2,083 | -1.89% | 8.6천 |
|---|
| 2026.08.14 | ₩2,076 | ₩2,176 | ₩2,076 | ₩2,163 | +4.18% | 8.2천 |
|---|
| 2026.08.13 | ₩2,063 | ₩2,176 | ₩2,003 | ₩2,176 | +5.50% | 1.6만 |
|---|
| 2026.08.12 | ₩2,056 | ₩2,096 | ₩2,003 | ₩2,029 | -1.30% | 6.1천 |
|---|
| 2026.08.11 | ₩2,109 | ₩2,203 | ₩1,976 | ₩2,016 | -4.43% | 7만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,190 | ₩1,909 | ₩2,029 | -5.59% | 7.8만 |
|---|
| 2026.08.07 | ₩1,963 | ₩2,203 | ₩1,936 | ₩2,184 | +11.29% | 3.1만 |
|---|
| 2026.08.06 | ₩2,007 | ₩2,150 | ₩1,983 | ₩2,003 | -0.20% | 5.8만 |
|---|
| 2026.08.05 | ₩1,842 | ₩2,069 | ₩1,776 | ₩2,043 | +10.87% | 7.6만 |
|---|
| 2026.08.04 | ₩1,642 | ₩1,997 | ₩1,509 | ₩1,822 | +10.98% | 22.4만 |
|---|
| 2026.08.03 | ₩1,335 | ₩1,736 | ₩1,322 | ₩1,669 | +25.00% | 208.3만 |
|---|
| 2026.07.31 | ₩1,602 | ₩2,056 | ₩1,108 | ₩1,375 | -14.17% | 30.3만 |
|---|
| 2026.07.30 | ₩1,669 | ₩1,696 | ₩1,495 | ₩1,589 | -4.80% | 1.7만 |
|---|
| 2026.07.29 | ₩1,642 | ₩1,722 | ₩1,642 | ₩1,682 | +2.44% | 1.3만 |
|---|
| 2026.07.28 | ₩1,669 | ₩1,762 | ₩1,669 | ₩1,722 | +3.20% | 7.9천 |
|---|
| 2026.07.27 | ₩2,083 | ₩2,150 | ₩1,335 | ₩1,669 | -19.87% | 8.5만 |
|---|
| 2026.07.24 | ₩2,069 | ₩2,083 | ₩2,069 | ₩2,083 | +0.65% | 900 |
|---|
| 2026.07.23 | ₩2,016 | ₩2,016 | ₩2,003 | ₩2,003 | -0.66% | 3.5천 |
|---|
| 2026.07.22 | ₩2,099 | ₩2,220 | ₩2,056 | ₩2,096 | -0.13% | 8.1천 |
|---|
| 2026.07.21 | ₩2,150 | ₩2,196 | ₩2,056 | ₩2,056 | -4.35% | 1.5만 |
|---|
| 2026.07.20 | ₩2,176 | ₩2,203 | ₩2,109 | ₩2,123 | -2.45% | 1.8만 |
|---|
| 2026.07.17 | ₩2,243 | ₩2,243 | ₩2,123 | ₩2,230 | -0.60% | 7.3천 |
|---|
| 2026.07.16 | ₩2,270 | ₩2,270 | ₩2,203 | ₩2,243 | -1.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,263 | ₩2,310 | ₩2,203 | ₩2,283 | +0.88% | 2.7만 |
|---|
| 2026.07.14 | ₩2,223 | ₩2,323 | ₩2,206 | ₩2,283 | +2.70% | 2.6만 |
|---|
| 2026.07.13 | ₩2,256 | ₩2,303 | ₩2,223 | ₩2,283 | +1.18% | 2만 |
|---|
| 2026.07.10 | ₩2,176 | ₩2,310 | ₩2,139 | ₩2,296 | +5.52% | 4.8만 |
|---|
| 2026.07.09 | ₩2,176 | ₩2,230 | ₩2,109 | ₩2,163 | -0.61% | 3.2만 |
|---|
| 2026.07.08 | ₩2,243 | ₩2,457 | ₩2,163 | ₩2,176 | -2.98% | 3.5만 |
|---|
| 2026.07.07 | ₩2,283 | ₩2,336 | ₩2,243 | ₩2,243 | -1.75% | 2.9만 |
|---|
| 2026.07.06 | ₩2,296 | ₩2,390 | ₩2,230 | ₩2,230 | -2.91% | 2.6만 |
|---|
| 2026.07.02 | ₩2,270 | ₩2,417 | ₩2,230 | ₩2,376 | +4.71% | 3.2만 |
|---|
| 2026.07.01 | ₩2,256 | ₩2,390 | ₩2,256 | ₩2,270 | +0.59% | 2.5만 |
|---|
| 2026.06.30 | ₩2,243 | ₩2,350 | ₩2,206 | ₩2,283 | +1.79% | 2.5만 |
|---|
| 2026.06.29 | ₩2,243 | ₩2,336 | ₩2,163 | ₩2,203 | -1.79% | 3.4만 |
|---|
| 2026.06.26 | ₩2,310 | ₩2,356 | ₩2,203 | ₩2,250 | -2.60% | 4.9만 |
|---|
| 2026.06.25 | ₩2,350 | ₩2,403 | ₩2,310 | ₩2,363 | +0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩2,296 | ₩2,470 | ₩2,296 | ₩2,376 | +3.49% | 1.9만 |
|---|
| 2026.06.23 | ₩2,296 | ₩2,470 | ₩2,296 | ₩2,363 | +2.91% | 5.4만 |
|---|
| 2026.06.22 | ₩2,363 | ₩2,537 | ₩2,328 | ₩2,328 | -1.47% | 3.1만 |
|---|
| 2026.06.18 | ₩2,323 | ₩2,737 | ₩2,250 | ₩2,256 | -2.87% | 13만 |
|---|
| 2026.06.17 | ₩2,951 | ₩2,951 | ₩2,163 | ₩2,316 | -21.49% | 12.8만 |
|---|
| 2026.06.16 | ₩2,977 | ₩3,071 | ₩2,951 | ₩2,951 | -0.90% | 2.1만 |
|---|
| 2026.06.15 | ₩3,004 | ₩3,172 | ₩3,004 | ₩3,031 | +0.89% | 1.2만 |
|---|
| 2026.06.12 | ₩3,084 | ₩3,131 | ₩3,004 | ₩3,004 | -2.60% | 1.5만 |
|---|
| 2026.06.11 | ₩3,084 | ₩3,137 | ₩3,071 | ₩3,137 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩3,071 | ₩3,131 | ₩3,071 | ₩3,097 | +0.87% | 7.8천 |
|---|
| 2026.06.09 | ₩3,125 | ₩3,250 | ₩3,125 | ₩3,250 | +3.97% | 8.1천 |
|---|
| 2026.06.08 | ₩3,071 | ₩3,164 | ₩3,071 | ₩3,137 | +2.17% | 6.8천 |
|---|
| 2026.06.05 | ₩3,097 | ₩3,204 | ₩3,071 | ₩3,112 | +0.47% | 8.1천 |
|---|
| 2026.06.04 | ₩3,224 | ₩3,224 | ₩3,071 | ₩3,097 | -3.93% | 5.2천 |
|---|
| 2026.06.03 | ₩3,155 | ₩3,155 | ₩3,084 | ₩3,099 | -1.78% | 5천 |
|---|
| 2026.06.02 | ₩3,044 | ₩3,364 | ₩3,044 | ₩3,124 | +2.63% | 1.2만 |
|---|
| 2026.06.01 | ₩3,084 | ₩3,328 | ₩3,057 | ₩3,191 | +3.46% | 1.6만 |
|---|
| 2026.05.29 | ₩3,071 | ₩3,224 | ₩3,071 | ₩3,151 | +2.61% | 7.8천 |
|---|
| 2026.05.28 | ₩3,071 | ₩3,264 | ₩3,057 | ₩3,131 | +1.96% | 1만 |
|---|
| 2026.05.27 | ₩3,284 | ₩3,284 | ₩3,131 | ₩3,131 | -4.67% | 4천 |
|---|
| 2026.05.26 | ₩3,137 | ₩3,191 | ₩3,072 | ₩3,158 | +0.64% | 9.2천 |
|---|
| 2026.05.22 | ₩3,071 | ₩3,258 | ₩3,071 | ₩3,258 | +6.09% | 1.2만 |
|---|
| 2026.05.21 | ₩3,084 | ₩3,231 | ₩3,084 | ₩3,099 | +0.48% | 7.4천 |
|---|
| 2026.05.20 | ₩3,251 | ₩3,251 | ₩3,124 | ₩3,231 | -0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩3,191 | ₩3,271 | ₩3,151 | ₩3,271 | +2.51% | 7.1천 |
|---|
| 2026.05.18 | ₩3,204 | ₩3,251 | ₩3,124 | ₩3,151 | -1.67% | 2.4만 |
|---|
| 2026.05.15 | ₩3,024 | ₩3,338 | ₩3,024 | ₩3,137 | +3.75% | 4.8만 |
|---|
| 2026.05.14 | ₩3,044 | ₩3,080 | ₩2,964 | ₩2,991 | -1.75% | 1.6만 |
|---|
| 2026.05.13 | ₩3,071 | ₩3,151 | ₩3,071 | ₩3,071 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩3,178 | ₩3,204 | ₩3,124 | ₩3,124 | -1.68% | 3.1만 |
|---|
| 2026.05.11 | ₩3,264 | ₩3,284 | ₩3,204 | ₩3,204 | -1.84% | 3.2만 |
|---|
| 2026.05.08 | ₩3,291 | ₩3,364 | ₩3,204 | ₩3,338 | +1.42% | 4.1만 |
|---|
| 2026.05.07 | ₩3,284 | ₩3,391 | ₩3,204 | ₩3,204 | -2.44% | 4.8천 |
|---|
| 2026.05.06 | ₩3,364 | ₩3,378 | ₩3,190 | ₩3,284 | -2.38% | 2.1만 |
|---|
| 2026.05.05 | ₩3,418 | ₩3,511 | ₩3,372 | ₩3,372 | -1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩3,538 | ₩3,605 | ₩3,405 | ₩3,405 | -3.77% | 1.9만 |
|---|
| 2026.05.01 | ₩3,778 | ₩3,858 | ₩3,538 | ₩3,738 | -1.06% | 5.7만 |
|---|
| 2026.04.30 | ₩4,107 | ₩4,139 | ₩3,351 | ₩3,752 | -8.65% | 13.9만 |
|---|
| 2026.04.29 | ₩4,179 | ₩4,192 | ₩3,858 | ₩3,885 | -7.03% | 9천 |
|---|
| 2026.04.28 | ₩4,272 | ₩4,344 | ₩4,152 | ₩4,152 | -2.81% | 8.1천 |
|---|
| 2026.04.27 | ₩4,342 | ₩4,467 | ₩4,272 | ₩4,346 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩4,433 | ₩4,506 | ₩4,352 | ₩4,366 | -1.51% | 1.5만 |
|---|
| 2026.04.23 | ₩4,433 | ₩4,433 | ₩4,419 | ₩4,419 | -0.30% | 2.6천 |
|---|
| 2026.04.22 | ₩4,499 | ₩4,526 | ₩4,419 | ₩4,473 | -0.59% | 4.4천 |
|---|
| 2026.04.21 | ₩4,606 | ₩4,619 | ₩4,419 | ₩4,446 | -3.48% | 8.1천 |
|---|
| 2026.04.20 | ₩4,726 | ₩4,726 | ₩4,473 | ₩4,573 | -3.25% | 7.8천 |
|---|
| 2026.04.17 | ₩4,579 | ₩4,993 | ₩4,539 | ₩4,993 | +9.04% | 1.5만 |
|---|
| 2026.04.16 | ₩4,940 | ₩4,940 | ₩4,419 | ₩4,539 | -8.11% | 4.7만 |
|---|
| 2026.04.15 | ₩4,352 | ₩5,073 | ₩4,339 | ₩5,000 | +14.88% | 12.2만 |
|---|
| 2026.04.14 | ₩4,339 | ₩4,566 | ₩4,312 | ₩4,406 | +1.54% | 1.3만 |
|---|
| 2026.04.13 | ₩4,352 | ₩4,519 | ₩4,286 | ₩4,352 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩4,439 | ₩4,537 | ₩4,352 | ₩4,352 | -1.95% | 8.1천 |
|---|
| 2026.04.09 | ₩4,602 | ₩4,633 | ₩4,366 | ₩4,406 | -4.26% | 4.9천 |
|---|
| 2026.04.08 | ₩4,513 | ₩4,873 | ₩4,379 | ₩4,673 | +3.55% | 1.2만 |
|---|
| 2026.04.07 | ₩4,526 | ₩4,993 | ₩4,366 | ₩4,784 | +5.69% | 4.8천 |
|---|
| 2026.04.06 | ₩4,473 | ₩4,680 | ₩4,339 | ₩4,533 | +1.34% | 2.1만 |
|---|
| 2026.04.02 | ₩4,726 | ₩4,964 | ₩4,479 | ₩4,486 | -5.08% | 1.4만 |
|---|
| 2026.04.01 | ₩4,833 | ₩5,073 | ₩4,713 | ₩4,713 | -2.49% | 5.5천 |
|---|
| 2026.03.31 | ₩4,860 | ₩5,077 | ₩4,713 | ₩4,864 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩4,820 | ₩4,873 | ₩4,806 | ₩4,806 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩4,873 | ₩4,976 | ₩4,817 | ₩4,817 | -1.15% | 5.1천 |
|---|
| 2026.03.26 | ₩4,809 | ₩5,033 | ₩4,806 | ₩5,033 | +4.66% | 7.4천 |
|---|
| 2026.03.25 | ₩5,220 | ₩5,220 | ₩4,806 | ₩4,940 | -5.37% | 3.4천 |
|---|
| 2026.03.24 | ₩5,133 | ₩5,210 | ₩4,927 | ₩5,180 | +0.91% | 7.6천 |
|---|
| 2026.03.23 | ₩5,194 | ₩5,340 | ₩4,927 | ₩5,207 | +0.26% | 9.1천 |
|---|
| 2026.03.20 | ₩5,199 | ₩5,287 | ₩4,927 | ₩5,287 | +1.69% | 3.9만 |
|---|
| 2026.03.19 | ₩5,028 | ₩5,028 | ₩4,929 | ₩4,929 | -1.96% | 1.9천 |
|---|
| 2026.03.18 | ₩5,040 | ₩5,153 | ₩4,820 | ₩5,153 | +2.25% | 5.9천 |
|---|
| 2026.03.17 | ₩5,020 | ₩5,040 | ₩4,809 | ₩4,886 | -2.66% | 1.9천 |
|---|
| 2026.03.16 | ₩5,113 | ₩5,113 | ₩4,977 | ₩4,977 | -2.66% | 6.9천 |
|---|
| 2026.03.13 | ₩5,113 | ₩5,140 | ₩5,007 | ₩5,020 | -1.83% | 5.9천 |
|---|
| 2026.03.12 | ₩4,980 | ₩5,153 | ₩4,980 | ₩5,033 | +1.07% | 5.5천 |
|---|
| 2026.03.11 | ₩5,073 | ₩5,340 | ₩4,913 | ₩5,020 | -1.05% | 4.6천 |
|---|
| 2026.03.10 | ₩4,967 | ₩5,007 | ₩4,773 | ₩4,846 | -2.42% | 4.1만 |
|---|
| 2026.03.09 | ₩4,860 | ₩5,007 | ₩4,801 | ₩4,913 | +1.10% | 2.6만 |
|---|
| 2026.03.06 | ₩4,820 | ₩4,873 | ₩4,778 | ₩4,873 | +1.11% | 1.6만 |
|---|
| 2026.03.05 | ₩4,766 | ₩5,007 | ₩4,713 | ₩4,788 | +0.45% | 5만 |
|---|
| 2026.03.04 | ₩4,726 | ₩4,886 | ₩4,593 | ₩4,766 | +0.85% | 6.4만 |
|---|
| 2026.03.03 | ₩4,860 | ₩4,886 | ₩4,686 | ₩4,700 | -3.30% | 6.1만 |
|---|
| 2026.03.02 | ₩5,247 | ₩5,327 | ₩4,726 | ₩4,726 | -9.92% | 3.5만 |
|---|
| 2026.02.27 | ₩5,167 | ₩5,474 | ₩5,100 | ₩5,354 | +3.62% | 1.2만 |
|---|
| 2026.02.26 | ₩5,167 | ₩5,340 | ₩4,940 | ₩5,207 | +0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩4,820 | ₩5,327 | ₩4,820 | ₩5,133 | +6.51% | 1.7만 |
|---|
| 2026.02.24 | ₩4,889 | ₩4,993 | ₩4,725 | ₩4,833 | -1.15% | 1.1만 |
|---|
| 2026.02.23 | ₩5,113 | ₩5,340 | ₩4,686 | ₩4,806 | -6.01% | 2.2만 |
|---|
| 2026.02.20 | ₩5,260 | ₩5,260 | ₩5,007 | ₩5,180 | -1.52% | 1.8만 |
|---|
| 2026.02.19 | ₩5,340 | ₩5,340 | ₩5,073 | ₩5,247 | -1.75% | 2.3만 |
|---|
| 2026.02.18 | ₩5,247 | ₩5,360 | ₩5,215 | ₩5,215 | -0.61% | 7.3천 |
|---|
| 2026.02.17 | ₩5,194 | ₩5,421 | ₩5,015 | ₩5,207 | +0.26% | 9.2천 |
|---|
| 2026.02.13 | ₩5,287 | ₩5,287 | ₩5,007 | ₩5,179 | -2.05% | 9.2천 |
|---|
| 2026.02.12 | ₩5,314 | ₩5,455 | ₩5,113 | ₩5,214 | -1.88% | 1.1만 |
|---|
| 2026.02.11 | ₩5,487 | ₩5,541 | ₩5,275 | ₩5,275 | -3.87% | 2.8천 |
|---|
| 2026.02.10 | ₩5,354 | ₩5,541 | ₩5,331 | ₩5,400 | +0.87% | 6.1천 |
|---|
| 2026.02.09 | ₩5,354 | ₩5,647 | ₩5,274 | ₩5,427 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩5,274 | ₩5,501 | ₩5,167 | ₩5,274 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩5,434 | ₩5,521 | ₩5,060 | ₩5,060 | -6.88% | 1.3만 |
|---|
| 2026.02.04 | ₩5,701 | ₩5,785 | ₩5,367 | ₩5,407 | -5.15% | 7.3천 |
|---|
| 2026.02.03 | ₩5,834 | ₩5,909 | ₩5,607 | ₩5,741 | -1.60% | 1.7만 |
|---|
| 2026.02.02 | ₩5,781 | ₩6,008 | ₩5,674 | ₩5,808 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩6,061 | ₩6,101 | ₩5,754 | ₩5,754 | -5.07% | 1.1만 |
|---|
| 2026.01.29 | ₩6,275 | ₩6,275 | ₩5,955 | ₩5,955 | -5.11% | 1.1만 |
|---|
| 2026.01.28 | ₩6,235 | ₩6,355 | ₩6,053 | ₩6,215 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩6,328 | ₩6,395 | ₩6,008 | ₩6,275 | -0.84% | 2.1만 |
|---|
| 2026.01.26 | ₩6,208 | ₩6,322 | ₩5,896 | ₩6,322 | +1.83% | 1.4만 |
|---|
| 2026.01.23 | ₩6,048 | ₩6,182 | ₩5,821 | ₩6,182 | +2.21% | 1.2만 |
|---|
| 2026.01.22 | ₩5,968 | ₩6,208 | ₩5,844 | ₩5,995 | +0.45% | 1.8만 |
|---|
| 2026.01.21 | ₩6,141 | ₩6,489 | ₩5,955 | ₩5,955 | -3.04% | 1.2만 |
|---|
| 2026.01.20 | ₩6,408 | ₩6,662 | ₩6,208 | ₩6,208 | -3.13% | 1.8만 |
|---|
| 2026.01.16 | ₩5,901 | ₩6,902 | ₩5,754 | ₩6,495 | +10.07% | 2.3만 |
|---|
| 2026.01.15 | ₩5,955 | ₩6,115 | ₩5,754 | ₩5,817 | -2.31% | 4만 |
|---|
| 2026.01.14 | ₩5,981 | ₩6,182 | ₩5,756 | ₩6,001 | +0.33% | 9.9천 |
|---|
| 2026.01.13 | ₩6,101 | ₩6,101 | ₩5,754 | ₩5,874 | -3.72% | 1만 |
|---|
| 2026.01.12 | ₩6,542 | ₩6,542 | ₩5,861 | ₩6,135 | -6.22% | 4.8만 |
|---|
| 2026.01.09 | ₩6,408 | ₩6,969 | ₩6,101 | ₩6,609 | +3.12% | 20.3만 |
|---|
| 2026.01.08 | ₩5,995 | ₩6,609 | ₩5,995 | ₩6,415 | +7.02% | 46.2만 |
|---|
| 2026.01.07 | ₩6,021 | ₩6,195 | ₩5,768 | ₩5,975 | -0.78% | 1만 |
|---|
| 2026.01.06 | ₩6,115 | ₩6,182 | ₩5,720 | ₩6,035 | -1.31% | 1.3만 |
|---|
| 2026.01.05 | ₩5,861 | ₩6,303 | ₩5,674 | ₩6,182 | +5.47% | 2.7만 |
|---|
| 2026.01.02 | ₩5,527 | ₩5,874 | ₩5,501 | ₩5,848 | +5.80% | 1.8만 |
|---|
| 2025.12.31 | ₩5,140 | ₩5,527 | ₩5,009 | ₩5,431 | +5.66% | 3.3만 |
|---|
| 2025.12.30 | ₩5,153 | ₩5,340 | ₩5,067 | ₩5,127 | -0.52% | 2.6만 |
|---|
| 2025.12.29 | ₩5,220 | ₩5,461 | ₩4,940 | ₩5,167 | -1.02% | 5.8만 |
|---|
| 2025.12.26 | ₩5,087 | ₩5,607 | ₩5,007 | ₩5,194 | +2.10% | 6.6만 |
|---|
| 2025.12.24 | ₩5,380 | ₩5,470 | ₩5,100 | ₩5,194 | -3.47% | 2.6만 |
|---|
| 2025.12.23 | ₩5,821 | ₩5,874 | ₩5,407 | ₩5,407 | -7.11% | 3.5만 |
|---|
| 2025.12.22 | ₩5,407 | ₩6,008 | ₩5,186 | ₩5,874 | +8.64% | 9.7만 |
|---|
| 2025.12.19 | ₩4,793 | ₩5,474 | ₩4,705 | ₩5,461 | +13.93% | 12.7만 |
|---|
| 2025.12.18 | ₩5,100 | ₩5,107 | ₩4,713 | ₩4,806 | -5.76% | 1.7만 |
|---|
| 2025.12.17 | ₩5,340 | ₩5,383 | ₩5,007 | ₩5,047 | -5.50% | 2만 |
|---|
| 2025.12.16 | ₩5,581 | ₩5,581 | ₩4,873 | ₩5,033 | -9.81% | 1.9만 |
|---|
| 2025.12.15 | ₩5,794 | ₩5,850 | ₩5,340 | ₩5,581 | -3.69% | 2.3만 |
|---|
| 2025.12.12 | ₩5,047 | ₩6,676 | ₩4,846 | ₩5,861 | +16.14% | 32.2만 |
|---|
| 2025.12.11 | ₩4,860 | ₩4,993 | ₩4,346 | ₩4,499 | -7.42% | 2만 |
|---|
| 2025.12.10 | ₩4,927 | ₩5,060 | ₩4,740 | ₩4,860 | -1.36% | 1.4만 |
|---|
| 2025.12.09 | ₩5,100 | ₩5,100 | ₩4,753 | ₩4,860 | -4.71% | 2.5만 |
|---|
| 2025.12.08 | ₩5,060 | ₩5,320 | ₩5,007 | ₩5,007 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩5,447 | ₩5,741 | ₩4,886 | ₩4,980 | -8.58% | 4.4만 |
|---|
| 2025.12.04 | ₩5,007 | ₩5,567 | ₩5,007 | ₩5,474 | +9.33% | 5.6만 |
|---|
| 2025.12.03 | ₩4,927 | ₩5,167 | ₩4,673 | ₩5,060 | +2.71% | 3.1만 |
|---|
| 2025.12.02 | ₩5,033 | ₩5,060 | ₩4,806 | ₩4,873 | -3.18% | 2.6만 |
|---|
| 2025.12.01 | ₩5,501 | ₩5,501 | ₩4,820 | ₩4,820 | -12.38% | 1.8만 |
|---|
| 2025.11.28 | ₩5,607 | ₩5,607 | ₩5,354 | ₩5,501 | -1.90% | 8.7천 |
|---|
| 2025.11.26 | ₩5,367 | ₩5,808 | ₩5,260 | ₩5,407 | +0.75% | 4.7만 |
|---|
| 2025.11.25 | ₩5,541 | ₩6,489 | ₩5,234 | ₩5,300 | -4.34% | 4.1만 |
|---|
| 2025.11.24 | ₩5,421 | ₩6,128 | ₩5,407 | ₩5,541 | +2.22% | 4.1만 |
|---|
| 2025.11.21 | ₩5,340 | ₩5,587 | ₩5,340 | ₩5,527 | +3.50% | 4.8천 |
|---|
| 2025.11.20 | ₩5,207 | ₩5,654 | ₩5,207 | ₩5,234 | +0.51% | 1.1만 |
|---|
| 2025.11.19 | ₩6,088 | ₩6,451 | ₩5,153 | ₩5,194 | -14.69% | 5.6만 |
|---|
| 2025.11.18 | ₩6,302 | ₩6,543 | ₩5,941 | ₩6,021 | -4.45% | 1.1만 |
|---|
| 2025.11.17 | ₩6,328 | ₩6,485 | ₩6,155 | ₩6,408 | +1.27% | 1.5만 |
|---|
| 2025.11.14 | ₩6,382 | ₩6,609 | ₩6,155 | ₩6,328 | -0.84% | 2.9만 |
|---|
| 2025.11.13 | ₩6,689 | ₩6,769 | ₩6,342 | ₩6,368 | -4.79% | 1.1만 |
|---|
| 2025.11.12 | ₩6,582 | ₩6,796 | ₩6,529 | ₩6,649 | +1.01% | 6.3천 |
|---|
| 2025.11.11 | ₩6,689 | ₩6,809 | ₩6,502 | ₩6,515 | -2.59% | 1.3만 |
|---|
| 2025.11.10 | ₩6,769 | ₩6,848 | ₩6,374 | ₩6,622 | -2.17% | 1.1만 |
|---|
| 2025.11.07 | ₩6,502 | ₩6,758 | ₩6,475 | ₩6,502 | 0.00% | 6.5천 |
|---|
| 2025.11.06 | ₩6,689 | ₩6,782 | ₩6,408 | ₩6,515 | -2.59% | 1.1만 |
|---|
| 2025.11.05 | ₩6,862 | ₩6,862 | ₩6,475 | ₩6,545 | -4.63% | 1.4만 |
|---|
| 2025.11.04 | ₩7,276 | ₩7,477 | ₩6,275 | ₩6,635 | -8.81% | 11.5만 |
|---|
| 2025.11.03 | ₩6,382 | ₩7,210 | ₩6,328 | ₩7,156 | +12.13% | 12.1만 |
|---|
| 2025.10.31 | ₩6,569 | ₩6,609 | ₩6,275 | ₩6,502 | -1.02% | 2.5만 |
|---|
| 2025.10.30 | ₩6,529 | ₩6,676 | ₩6,195 | ₩6,475 | -0.82% | 5.1만 |
|---|
| 2025.10.29 | ₩7,156 | ₩7,156 | ₩6,408 | ₩6,475 | -9.51% | 6.5만 |
|---|
| 2025.10.28 | ₩6,809 | ₩7,410 | ₩6,676 | ₩6,862 | +0.78% | 4.3만 |
|---|
| 2025.10.27 | ₩7,103 | ₩7,176 | ₩6,455 | ₩6,569 | -7.52% | 1.5만 |
|---|
| 2025.10.24 | ₩7,477 | ₩7,477 | ₩6,876 | ₩6,916 | -7.50% | 4.7만 |
|---|
| 2025.10.23 | ₩6,475 | ₩7,517 | ₩6,408 | ₩7,343 | +13.40% | 9.7만 |
|---|
| 2025.10.22 | ₩7,076 | ₩7,076 | ₩6,435 | ₩6,475 | -8.49% | 5.9만 |
|---|
| 2025.10.21 | ₩7,156 | ₩7,210 | ₩6,943 | ₩7,076 | -1.12% | 2.2만 |
|---|
| 2025.10.20 | ₩7,330 | ₩7,343 | ₩6,969 | ₩6,969 | -4.92% | 1.2만 |
|---|
| 2025.10.17 | ₩7,196 | ₩7,196 | ₩7,063 | ₩7,089 | -1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩7,049 | ₩7,490 | ₩6,862 | ₩7,250 | +2.84% | 3.1만 |
|---|
| 2025.10.15 | ₩7,490 | ₩7,490 | ₩6,916 | ₩6,936 | -7.40% | 3만 |
|---|
| 2025.10.14 | ₩7,343 | ₩7,356 | ₩6,676 | ₩7,303 | -0.55% | 4.5만 |
|---|
| 2025.10.13 | ₩7,477 | ₩7,557 | ₩7,143 | ₩7,169 | -4.11% | 2.8만 |
|---|
| 2025.10.10 | ₩7,356 | ₩7,583 | ₩7,223 | ₩7,383 | +0.36% | 1만 |
|---|