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 | ₩1,748 | ₩1,801 | +2.27% | 1.4천 |
| 2026.10.08 | ₩1,928 | ₩1,928 | ₩1,774 | ₩1,774 | -7.96% | 8천 |
| 2026.10.07 | ₩1,788 | ₩2,068 | ₩1,734 | ₩1,855 | +3.73% | 4.5만 |
| 2026.10.06 | ₩1,818 | ₩1,841 | ₩1,802 | ₩1,841 | +1.25% | 3.7천 |
| 2026.10.05 | ₩1,863 | ₩1,863 | ₩1,801 | ₩1,801 | -3.30% | 4.4천 |
| 2026.10.02 | ₩1,868 | ₩1,868 | ₩1,748 | ₩1,786 | -4.36% | 8.9천 |
| 2026.10.01 | ₩1,761 | ₩1,855 | ₩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.
| ₩1,748 |
| -1.06% |
| 3.4만 |
| 2026.09.29 | ₩1,825 | ₩1,828 | ₩1,734 | ₩1,828 | +0.15% | 3.5천 |
|---|
| 2026.09.28 | ₩1,774 | ₩1,828 | ₩1,774 | ₩1,828 | +3.01% | 3천 |
|---|
| 2026.09.25 | ₩1,841 | ₩1,841 | ₩1,748 | ₩1,788 | -2.90% | 5.5천 |
|---|
| 2026.09.24 | ₩1,828 | ₩1,848 | ₩1,801 | ₩1,839 | +0.58% | 7.9천 |
|---|
| 2026.09.23 | ₩1,814 | ₩1,855 | ₩1,814 | ₩1,828 | +0.74% | 3.3천 |
|---|
| 2026.09.22 | ₩1,828 | ₩1,828 | ₩1,734 | ₩1,774 | -2.92% | 1.6만 |
|---|
| 2026.09.21 | ₩1,868 | ₩1,887 | ₩1,828 | ₩1,841 | -1.43% | 3.4천 |
|---|
| 2026.09.18 | ₩1,841 | ₩1,908 | ₩1,828 | ₩1,828 | -0.72% | 6.3천 |
|---|
| 2026.09.17 | ₩1,814 | ₩1,881 | ₩1,801 | ₩1,881 | +3.68% | 2.1천 |
|---|
| 2026.09.16 | ₩1,908 | ₩1,908 | ₩1,828 | ₩1,828 | -4.20% | 4.5천 |
|---|
| 2026.09.15 | ₩1,955 | ₩2,041 | ₩1,881 | ₩1,901 | -2.73% | 2.7천 |
|---|
| 2026.09.14 | ₩1,948 | ₩1,948 | ₩1,929 | ₩1,935 | -0.68% | 8.5천 |
|---|
| 2026.09.11 | ₩1,921 | ₩1,961 | ₩1,841 | ₩1,921 | 0.00% | 5.3천 |
|---|
| 2026.09.10 | ₩1,948 | ₩1,961 | ₩1,935 | ₩1,948 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩1,981 | ₩1,981 | ₩1,935 | ₩1,941 | -2.02% | 3천 |
|---|
| 2026.09.08 | ₩1,948 | ₩2,055 | ₩1,868 | ₩1,868 | -4.11% | 3만 |
|---|
| 2026.09.04 | ₩1,948 | ₩2,028 | ₩1,948 | ₩2,028 | +4.11% | 5.8천 |
|---|
| 2026.09.03 | ₩1,961 | ₩2,023 | ₩1,961 | ₩1,975 | +0.68% | 7.2천 |
|---|
| 2026.09.02 | ₩1,988 | ₩2,001 | ₩1,948 | ₩1,975 | -0.67% | 4.9천 |
|---|
| 2026.09.01 | ₩1,948 | ₩2,028 | ₩1,948 | ₩1,988 | +2.05% | 9.1천 |
|---|
| 2026.08.31 | ₩2,001 | ₩2,061 | ₩1,975 | ₩2,001 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩2,001 | ₩2,068 | ₩2,001 | ₩2,015 | +0.67% | 1.7만 |
|---|
| 2026.08.27 | ₩2,028 | ₩2,068 | ₩2,001 | ₩2,001 | -1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩2,021 | ₩2,068 | ₩1,987 | ₩1,988 | -1.65% | 2.6천 |
|---|
| 2026.08.25 | ₩2,001 | ₩2,028 | ₩1,948 | ₩2,004 | +0.13% | 4.5천 |
|---|
| 2026.08.24 | ₩1,955 | ₩2,040 | ₩1,828 | ₩2,035 | +4.10% | 3.6만 |
|---|
| 2026.08.21 | ₩1,935 | ₩1,961 | ₩1,895 | ₩1,961 | +1.38% | 6.6천 |
|---|
| 2026.08.20 | ₩1,993 | ₩1,993 | ₩1,908 | ₩1,948 | -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 | ₩2,001 | ₩2,001 | -4.46% | 1.6만 |
|---|
| 2026.08.17 | ₩2,121 | ₩2,148 | ₩2,001 | ₩2,081 | -1.89% | 8.6천 |
|---|
| 2026.08.14 | ₩2,075 | ₩2,175 | ₩2,075 | ₩2,161 | +4.18% | 8.2천 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,175 | ₩2,001 | ₩2,175 | +5.50% | 1.6만 |
|---|
| 2026.08.12 | ₩2,055 | ₩2,095 | ₩2,001 | ₩2,028 | -1.30% | 6.1천 |
|---|
| 2026.08.11 | ₩2,108 | ₩2,201 | ₩1,975 | ₩2,015 | -4.43% | 7만 |
|---|
| 2026.08.10 | ₩2,148 | ₩2,188 | ₩1,908 | ₩2,028 | -5.59% | 7.8만 |
|---|
| 2026.08.07 | ₩1,961 | ₩2,201 | ₩1,935 | ₩2,183 | +11.29% | 3.1만 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,148 | ₩1,981 | ₩2,001 | -0.20% | 5.8만 |
|---|
| 2026.08.05 | ₩1,841 | ₩2,068 | ₩1,774 | ₩2,041 | +10.87% | 7.6만 |
|---|
| 2026.08.04 | ₩1,641 | ₩1,996 | ₩1,508 | ₩1,821 | +10.98% | 22.4만 |
|---|
| 2026.08.03 | ₩1,334 | ₩1,734 | ₩1,321 | ₩1,668 | +25.00% | 208.3만 |
|---|
| 2026.07.31 | ₩1,601 | ₩2,055 | ₩1,107 | ₩1,374 | -14.17% | 30.3만 |
|---|
| 2026.07.30 | ₩1,668 | ₩1,694 | ₩1,494 | ₩1,588 | -4.80% | 1.7만 |
|---|
| 2026.07.29 | ₩1,641 | ₩1,721 | ₩1,641 | ₩1,681 | +2.44% | 1.3만 |
|---|
| 2026.07.28 | ₩1,668 | ₩1,761 | ₩1,668 | ₩1,721 | +3.20% | 7.9천 |
|---|
| 2026.07.27 | ₩2,081 | ₩2,148 | ₩1,334 | ₩1,668 | -19.87% | 8.5만 |
|---|
| 2026.07.24 | ₩2,068 | ₩2,081 | ₩2,068 | ₩2,081 | +0.65% | 900 |
|---|
| 2026.07.23 | ₩2,015 | ₩2,015 | ₩2,001 | ₩2,001 | -0.66% | 3.5천 |
|---|
| 2026.07.22 | ₩2,097 | ₩2,219 | ₩2,055 | ₩2,095 | -0.13% | 8.1천 |
|---|
| 2026.07.21 | ₩2,148 | ₩2,195 | ₩2,055 | ₩2,055 | -4.35% | 1.5만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,201 | ₩2,108 | ₩2,121 | -2.45% | 1.8만 |
|---|
| 2026.07.17 | ₩2,241 | ₩2,241 | ₩2,121 | ₩2,228 | -0.60% | 7.3천 |
|---|
| 2026.07.16 | ₩2,268 | ₩2,268 | ₩2,201 | ₩2,241 | -1.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,261 | ₩2,308 | ₩2,201 | ₩2,281 | +0.88% | 2.7만 |
|---|
| 2026.07.14 | ₩2,221 | ₩2,321 | ₩2,204 | ₩2,281 | +2.70% | 2.6만 |
|---|
| 2026.07.13 | ₩2,255 | ₩2,301 | ₩2,221 | ₩2,281 | +1.18% | 2만 |
|---|
| 2026.07.10 | ₩2,175 | ₩2,308 | ₩2,137 | ₩2,295 | +5.52% | 4.8만 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,228 | ₩2,108 | ₩2,161 | -0.61% | 3.2만 |
|---|
| 2026.07.08 | ₩2,241 | ₩2,455 | ₩2,161 | ₩2,175 | -2.98% | 3.5만 |
|---|
| 2026.07.07 | ₩2,281 | ₩2,335 | ₩2,241 | ₩2,241 | -1.75% | 2.9만 |
|---|
| 2026.07.06 | ₩2,295 | ₩2,388 | ₩2,228 | ₩2,228 | -2.91% | 2.6만 |
|---|
| 2026.07.02 | ₩2,268 | ₩2,415 | ₩2,228 | ₩2,375 | +4.71% | 3.2만 |
|---|
| 2026.07.01 | ₩2,255 | ₩2,388 | ₩2,255 | ₩2,268 | +0.59% | 2.5만 |
|---|
| 2026.06.30 | ₩2,241 | ₩2,348 | ₩2,204 | ₩2,281 | +1.79% | 2.5만 |
|---|
| 2026.06.29 | ₩2,241 | ₩2,335 | ₩2,161 | ₩2,201 | -1.79% | 3.4만 |
|---|
| 2026.06.26 | ₩2,308 | ₩2,355 | ₩2,201 | ₩2,248 | -2.60% | 4.9만 |
|---|
| 2026.06.25 | ₩2,348 | ₩2,402 | ₩2,308 | ₩2,361 | +0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩2,295 | ₩2,468 | ₩2,295 | ₩2,375 | +3.49% | 1.9만 |
|---|
| 2026.06.23 | ₩2,295 | ₩2,468 | ₩2,295 | ₩2,361 | +2.91% | 5.4만 |
|---|
| 2026.06.22 | ₩2,361 | ₩2,535 | ₩2,327 | ₩2,327 | -1.47% | 3.1만 |
|---|
| 2026.06.18 | ₩2,321 | ₩2,735 | ₩2,248 | ₩2,255 | -2.87% | 13만 |
|---|
| 2026.06.17 | ₩2,949 | ₩2,949 | ₩2,161 | ₩2,315 | -21.49% | 12.8만 |
|---|
| 2026.06.16 | ₩2,975 | ₩3,069 | ₩2,949 | ₩2,949 | -0.90% | 2.1만 |
|---|
| 2026.06.15 | ₩3,002 | ₩3,170 | ₩3,002 | ₩3,029 | +0.89% | 1.2만 |
|---|
| 2026.06.12 | ₩3,082 | ₩3,129 | ₩3,002 | ₩3,002 | -2.60% | 1.5만 |
|---|
| 2026.06.11 | ₩3,082 | ₩3,135 | ₩3,069 | ₩3,135 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩3,069 | ₩3,129 | ₩3,069 | ₩3,095 | +0.87% | 7.8천 |
|---|
| 2026.06.09 | ₩3,123 | ₩3,247 | ₩3,123 | ₩3,247 | +3.97% | 8.1천 |
|---|
| 2026.06.08 | ₩3,069 | ₩3,162 | ₩3,069 | ₩3,135 | +2.17% | 6.8천 |
|---|
| 2026.06.05 | ₩3,095 | ₩3,202 | ₩3,069 | ₩3,110 | +0.47% | 8.1천 |
|---|
| 2026.06.04 | ₩3,222 | ₩3,222 | ₩3,069 | ₩3,095 | -3.93% | 5.2천 |
|---|
| 2026.06.03 | ₩3,153 | ₩3,153 | ₩3,082 | ₩3,097 | -1.78% | 5천 |
|---|
| 2026.06.02 | ₩3,042 | ₩3,362 | ₩3,042 | ₩3,122 | +2.63% | 1.2만 |
|---|
| 2026.06.01 | ₩3,082 | ₩3,326 | ₩3,055 | ₩3,189 | +3.46% | 1.6만 |
|---|
| 2026.05.29 | ₩3,069 | ₩3,222 | ₩3,069 | ₩3,149 | +2.61% | 7.8천 |
|---|
| 2026.05.28 | ₩3,069 | ₩3,262 | ₩3,055 | ₩3,129 | +1.96% | 1만 |
|---|
| 2026.05.27 | ₩3,282 | ₩3,282 | ₩3,129 | ₩3,129 | -4.67% | 4천 |
|---|
| 2026.05.26 | ₩3,135 | ₩3,189 | ₩3,070 | ₩3,155 | +0.64% | 9.2천 |
|---|
| 2026.05.22 | ₩3,069 | ₩3,255 | ₩3,069 | ₩3,255 | +6.09% | 1.2만 |
|---|
| 2026.05.21 | ₩3,082 | ₩3,229 | ₩3,082 | ₩3,097 | +0.48% | 7.4천 |
|---|
| 2026.05.20 | ₩3,249 | ₩3,249 | ₩3,122 | ₩3,229 | -0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩3,189 | ₩3,269 | ₩3,149 | ₩3,269 | +2.51% | 7.1천 |
|---|
| 2026.05.18 | ₩3,202 | ₩3,249 | ₩3,122 | ₩3,149 | -1.67% | 2.4만 |
|---|
| 2026.05.15 | ₩3,022 | ₩3,335 | ₩3,022 | ₩3,135 | +3.75% | 4.8만 |
|---|
| 2026.05.14 | ₩3,042 | ₩3,078 | ₩2,962 | ₩2,989 | -1.75% | 1.6만 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,149 | ₩3,069 | ₩3,069 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩3,175 | ₩3,202 | ₩3,122 | ₩3,122 | -1.68% | 3.1만 |
|---|
| 2026.05.11 | ₩3,262 | ₩3,282 | ₩3,202 | ₩3,202 | -1.84% | 3.2만 |
|---|
| 2026.05.08 | ₩3,289 | ₩3,362 | ₩3,202 | ₩3,335 | +1.42% | 4.1만 |
|---|
| 2026.05.07 | ₩3,282 | ₩3,389 | ₩3,202 | ₩3,202 | -2.44% | 4.8천 |
|---|
| 2026.05.06 | ₩3,362 | ₩3,375 | ₩3,187 | ₩3,282 | -2.38% | 2.1만 |
|---|
| 2026.05.05 | ₩3,416 | ₩3,509 | ₩3,370 | ₩3,370 | -1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩3,536 | ₩3,602 | ₩3,402 | ₩3,402 | -3.77% | 1.9만 |
|---|
| 2026.05.01 | ₩3,776 | ₩3,856 | ₩3,536 | ₩3,736 | -1.06% | 5.7만 |
|---|
| 2026.04.30 | ₩4,104 | ₩4,136 | ₩3,349 | ₩3,749 | -8.65% | 13.9만 |
|---|
| 2026.04.29 | ₩4,176 | ₩4,189 | ₩3,856 | ₩3,882 | -7.03% | 9천 |
|---|
| 2026.04.28 | ₩4,269 | ₩4,341 | ₩4,149 | ₩4,149 | -2.81% | 8.1천 |
|---|
| 2026.04.27 | ₩4,339 | ₩4,464 | ₩4,269 | ₩4,343 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩4,429 | ₩4,503 | ₩4,349 | ₩4,363 | -1.51% | 1.5만 |
|---|
| 2026.04.23 | ₩4,429 | ₩4,429 | ₩4,416 | ₩4,416 | -0.30% | 2.6천 |
|---|
| 2026.04.22 | ₩4,496 | ₩4,523 | ₩4,416 | ₩4,470 | -0.59% | 4.4천 |
|---|
| 2026.04.21 | ₩4,603 | ₩4,616 | ₩4,416 | ₩4,443 | -3.48% | 8.1천 |
|---|
| 2026.04.20 | ₩4,723 | ₩4,723 | ₩4,470 | ₩4,570 | -3.25% | 7.8천 |
|---|
| 2026.04.17 | ₩4,576 | ₩4,990 | ₩4,536 | ₩4,990 | +9.04% | 1.5만 |
|---|
| 2026.04.16 | ₩4,936 | ₩4,936 | ₩4,416 | ₩4,536 | -8.11% | 4.7만 |
|---|
| 2026.04.15 | ₩4,349 | ₩5,070 | ₩4,336 | ₩4,997 | +14.88% | 12.2만 |
|---|
| 2026.04.14 | ₩4,336 | ₩4,563 | ₩4,309 | ₩4,403 | +1.54% | 1.3만 |
|---|
| 2026.04.13 | ₩4,349 | ₩4,516 | ₩4,283 | ₩4,349 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩4,436 | ₩4,534 | ₩4,349 | ₩4,349 | -1.95% | 8.1천 |
|---|
| 2026.04.09 | ₩4,599 | ₩4,630 | ₩4,363 | ₩4,403 | -4.26% | 4.9천 |
|---|
| 2026.04.08 | ₩4,510 | ₩4,870 | ₩4,376 | ₩4,670 | +3.55% | 1.2만 |
|---|
| 2026.04.07 | ₩4,523 | ₩4,990 | ₩4,363 | ₩4,780 | +5.69% | 4.8천 |
|---|
| 2026.04.06 | ₩4,470 | ₩4,676 | ₩4,336 | ₩4,530 | +1.34% | 2.1만 |
|---|
| 2026.04.02 | ₩4,723 | ₩4,960 | ₩4,476 | ₩4,483 | -5.08% | 1.4만 |
|---|
| 2026.04.01 | ₩4,830 | ₩5,070 | ₩4,710 | ₩4,710 | -2.49% | 5.5천 |
|---|
| 2026.03.31 | ₩4,856 | ₩5,074 | ₩4,710 | ₩4,860 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩4,816 | ₩4,870 | ₩4,803 | ₩4,803 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩4,870 | ₩4,972 | ₩4,814 | ₩4,814 | -1.15% | 5.1천 |
|---|
| 2026.03.26 | ₩4,806 | ₩5,030 | ₩4,803 | ₩5,030 | +4.66% | 7.4천 |
|---|
| 2026.03.25 | ₩5,217 | ₩5,217 | ₩4,803 | ₩4,936 | -5.37% | 3.4천 |
|---|
| 2026.03.24 | ₩5,130 | ₩5,206 | ₩4,923 | ₩5,177 | +0.91% | 7.6천 |
|---|
| 2026.03.23 | ₩5,190 | ₩5,337 | ₩4,923 | ₩5,203 | +0.26% | 9.1천 |
|---|
| 2026.03.20 | ₩5,195 | ₩5,283 | ₩4,923 | ₩5,283 | +1.69% | 3.9만 |
|---|
| 2026.03.19 | ₩5,025 | ₩5,025 | ₩4,926 | ₩4,926 | -1.96% | 1.9천 |
|---|
| 2026.03.18 | ₩5,037 | ₩5,150 | ₩4,816 | ₩5,150 | +2.25% | 5.9천 |
|---|
| 2026.03.17 | ₩5,017 | ₩5,037 | ₩4,806 | ₩4,883 | -2.66% | 1.9천 |
|---|
| 2026.03.16 | ₩5,110 | ₩5,110 | ₩4,974 | ₩4,974 | -2.66% | 6.9천 |
|---|
| 2026.03.13 | ₩5,110 | ₩5,137 | ₩5,003 | ₩5,017 | -1.83% | 5.9천 |
|---|
| 2026.03.12 | ₩4,976 | ₩5,150 | ₩4,976 | ₩5,030 | +1.07% | 5.5천 |
|---|
| 2026.03.11 | ₩5,070 | ₩5,337 | ₩4,910 | ₩5,017 | -1.05% | 4.6천 |
|---|
| 2026.03.10 | ₩4,963 | ₩5,003 | ₩4,770 | ₩4,843 | -2.42% | 4.1만 |
|---|
| 2026.03.09 | ₩4,856 | ₩5,003 | ₩4,798 | ₩4,910 | +1.10% | 2.6만 |
|---|
| 2026.03.06 | ₩4,816 | ₩4,870 | ₩4,775 | ₩4,870 | +1.11% | 1.6만 |
|---|
| 2026.03.05 | ₩4,763 | ₩5,003 | ₩4,710 | ₩4,784 | +0.45% | 5만 |
|---|
| 2026.03.04 | ₩4,723 | ₩4,883 | ₩4,590 | ₩4,763 | +0.85% | 6.4만 |
|---|
| 2026.03.03 | ₩4,856 | ₩4,883 | ₩4,683 | ₩4,696 | -3.30% | 6.1만 |
|---|
| 2026.03.02 | ₩5,243 | ₩5,323 | ₩4,723 | ₩4,723 | -9.92% | 3.5만 |
|---|
| 2026.02.27 | ₩5,163 | ₩5,470 | ₩5,097 | ₩5,350 | +3.62% | 1.2만 |
|---|
| 2026.02.26 | ₩5,163 | ₩5,337 | ₩4,936 | ₩5,203 | +0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩4,816 | ₩5,323 | ₩4,816 | ₩5,130 | +6.51% | 1.7만 |
|---|
| 2026.02.24 | ₩4,886 | ₩4,990 | ₩4,722 | ₩4,830 | -1.15% | 1.1만 |
|---|
| 2026.02.23 | ₩5,110 | ₩5,337 | ₩4,683 | ₩4,803 | -6.01% | 2.2만 |
|---|
| 2026.02.20 | ₩5,257 | ₩5,257 | ₩5,003 | ₩5,177 | -1.52% | 1.8만 |
|---|
| 2026.02.19 | ₩5,337 | ₩5,337 | ₩5,070 | ₩5,243 | -1.75% | 2.3만 |
|---|
| 2026.02.18 | ₩5,243 | ₩5,357 | ₩5,211 | ₩5,211 | -0.61% | 7.3천 |
|---|
| 2026.02.17 | ₩5,190 | ₩5,417 | ₩5,011 | ₩5,203 | +0.26% | 9.2천 |
|---|
| 2026.02.13 | ₩5,283 | ₩5,283 | ₩5,003 | ₩5,175 | -2.05% | 9.2천 |
|---|
| 2026.02.12 | ₩5,310 | ₩5,451 | ₩5,110 | ₩5,210 | -1.88% | 1.1만 |
|---|
| 2026.02.11 | ₩5,483 | ₩5,537 | ₩5,271 | ₩5,271 | -3.87% | 2.8천 |
|---|
| 2026.02.10 | ₩5,350 | ₩5,537 | ₩5,327 | ₩5,397 | +0.87% | 6.1천 |
|---|
| 2026.02.09 | ₩5,350 | ₩5,644 | ₩5,270 | ₩5,423 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩5,270 | ₩5,497 | ₩5,163 | ₩5,270 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩5,430 | ₩5,517 | ₩5,057 | ₩5,057 | -6.88% | 1.3만 |
|---|
| 2026.02.04 | ₩5,697 | ₩5,781 | ₩5,363 | ₩5,403 | -5.15% | 7.3천 |
|---|
| 2026.02.03 | ₩5,830 | ₩5,905 | ₩5,604 | ₩5,737 | -1.60% | 1.7만 |
|---|
| 2026.02.02 | ₩5,777 | ₩6,004 | ₩5,670 | ₩5,804 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩6,057 | ₩6,097 | ₩5,750 | ₩5,750 | -5.07% | 1.1만 |
|---|
| 2026.01.29 | ₩6,271 | ₩6,271 | ₩5,950 | ₩5,950 | -5.11% | 1.1만 |
|---|
| 2026.01.28 | ₩6,231 | ₩6,351 | ₩6,049 | ₩6,211 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩6,324 | ₩6,391 | ₩6,004 | ₩6,271 | -0.84% | 2.1만 |
|---|
| 2026.01.26 | ₩6,204 | ₩6,317 | ₩5,892 | ₩6,317 | +1.83% | 1.4만 |
|---|
| 2026.01.23 | ₩6,044 | ₩6,177 | ₩5,817 | ₩6,177 | +2.21% | 1.2만 |
|---|
| 2026.01.22 | ₩5,964 | ₩6,204 | ₩5,840 | ₩5,990 | +0.45% | 1.8만 |
|---|
| 2026.01.21 | ₩6,137 | ₩6,484 | ₩5,950 | ₩5,950 | -3.04% | 1.2만 |
|---|
| 2026.01.20 | ₩6,404 | ₩6,658 | ₩6,204 | ₩6,204 | -3.13% | 1.8만 |
|---|
| 2026.01.16 | ₩5,897 | ₩6,898 | ₩5,750 | ₩6,491 | +10.07% | 2.3만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,111 | ₩5,750 | ₩5,813 | -2.31% | 4만 |
|---|
| 2026.01.14 | ₩5,977 | ₩6,177 | ₩5,752 | ₩5,997 | +0.33% | 9.9천 |
|---|
| 2026.01.13 | ₩6,097 | ₩6,097 | ₩5,750 | ₩5,870 | -3.72% | 1만 |
|---|
| 2026.01.12 | ₩6,537 | ₩6,537 | ₩5,857 | ₩6,131 | -6.22% | 4.8만 |
|---|
| 2026.01.09 | ₩6,404 | ₩6,964 | ₩6,097 | ₩6,604 | +3.12% | 20.3만 |
|---|
| 2026.01.08 | ₩5,990 | ₩6,604 | ₩5,990 | ₩6,411 | +7.02% | 46.2만 |
|---|
| 2026.01.07 | ₩6,017 | ₩6,191 | ₩5,764 | ₩5,970 | -0.78% | 1만 |
|---|
| 2026.01.06 | ₩6,111 | ₩6,177 | ₩5,716 | ₩6,030 | -1.31% | 1.3만 |
|---|
| 2026.01.05 | ₩5,857 | ₩6,299 | ₩5,670 | ₩6,177 | +5.47% | 2.7만 |
|---|
| 2026.01.02 | ₩5,524 | ₩5,870 | ₩5,497 | ₩5,844 | +5.80% | 1.8만 |
|---|
| 2025.12.31 | ₩5,137 | ₩5,524 | ₩5,006 | ₩5,427 | +5.66% | 3.3만 |
|---|
| 2025.12.30 | ₩5,150 | ₩5,337 | ₩5,063 | ₩5,123 | -0.52% | 2.6만 |
|---|
| 2025.12.29 | ₩5,217 | ₩5,457 | ₩4,936 | ₩5,163 | -1.02% | 5.8만 |
|---|
| 2025.12.26 | ₩5,083 | ₩5,604 | ₩5,003 | ₩5,190 | +2.10% | 6.6만 |
|---|
| 2025.12.24 | ₩5,377 | ₩5,466 | ₩5,097 | ₩5,190 | -3.47% | 2.6만 |
|---|
| 2025.12.23 | ₩5,817 | ₩5,870 | ₩5,403 | ₩5,403 | -7.11% | 3.5만 |
|---|
| 2025.12.22 | ₩5,403 | ₩6,004 | ₩5,182 | ₩5,870 | +8.64% | 9.7만 |
|---|
| 2025.12.19 | ₩4,790 | ₩5,470 | ₩4,702 | ₩5,457 | +13.93% | 12.7만 |
|---|
| 2025.12.18 | ₩5,097 | ₩5,103 | ₩4,710 | ₩4,803 | -5.76% | 1.7만 |
|---|
| 2025.12.17 | ₩5,337 | ₩5,379 | ₩5,003 | ₩5,043 | -5.50% | 2만 |
|---|
| 2025.12.16 | ₩5,577 | ₩5,577 | ₩4,870 | ₩5,030 | -9.81% | 1.9만 |
|---|
| 2025.12.15 | ₩5,790 | ₩5,846 | ₩5,337 | ₩5,577 | -3.69% | 2.3만 |
|---|
| 2025.12.12 | ₩5,043 | ₩6,671 | ₩4,843 | ₩5,857 | +16.14% | 32.2만 |
|---|
| 2025.12.11 | ₩4,856 | ₩4,990 | ₩4,343 | ₩4,496 | -7.42% | 2만 |
|---|
| 2025.12.10 | ₩4,923 | ₩5,057 | ₩4,736 | ₩4,856 | -1.36% | 1.4만 |
|---|
| 2025.12.09 | ₩5,097 | ₩5,097 | ₩4,750 | ₩4,856 | -4.71% | 2.5만 |
|---|
| 2025.12.08 | ₩5,057 | ₩5,317 | ₩5,003 | ₩5,003 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩5,443 | ₩5,737 | ₩4,883 | ₩4,976 | -8.58% | 4.4만 |
|---|
| 2025.12.04 | ₩5,003 | ₩5,564 | ₩5,003 | ₩5,470 | +9.33% | 5.6만 |
|---|
| 2025.12.03 | ₩4,923 | ₩5,163 | ₩4,670 | ₩5,057 | +2.71% | 3.1만 |
|---|
| 2025.12.02 | ₩5,030 | ₩5,057 | ₩4,803 | ₩4,870 | -3.18% | 2.6만 |
|---|
| 2025.12.01 | ₩5,497 | ₩5,497 | ₩4,816 | ₩4,816 | -12.38% | 1.8만 |
|---|
| 2025.11.28 | ₩5,604 | ₩5,604 | ₩5,350 | ₩5,497 | -1.90% | 8.7천 |
|---|
| 2025.11.26 | ₩5,363 | ₩5,804 | ₩5,257 | ₩5,403 | +0.75% | 4.7만 |
|---|
| 2025.11.25 | ₩5,537 | ₩6,484 | ₩5,230 | ₩5,297 | -4.34% | 4.1만 |
|---|
| 2025.11.24 | ₩5,417 | ₩6,124 | ₩5,403 | ₩5,537 | +2.22% | 4.1만 |
|---|
| 2025.11.21 | ₩5,337 | ₩5,584 | ₩5,337 | ₩5,524 | +3.50% | 4.8천 |
|---|
| 2025.11.20 | ₩5,203 | ₩5,650 | ₩5,203 | ₩5,230 | +0.51% | 1.1만 |
|---|
| 2025.11.19 | ₩6,084 | ₩6,447 | ₩5,150 | ₩5,190 | -14.69% | 5.6만 |
|---|
| 2025.11.18 | ₩6,297 | ₩6,539 | ₩5,937 | ₩6,017 | -4.45% | 1.1만 |
|---|
| 2025.11.17 | ₩6,324 | ₩6,480 | ₩6,151 | ₩6,404 | +1.27% | 1.5만 |
|---|
| 2025.11.14 | ₩6,377 | ₩6,604 | ₩6,151 | ₩6,324 | -0.84% | 2.9만 |
|---|
| 2025.11.13 | ₩6,684 | ₩6,764 | ₩6,337 | ₩6,364 | -4.79% | 1.1만 |
|---|
| 2025.11.12 | ₩6,578 | ₩6,791 | ₩6,524 | ₩6,644 | +1.01% | 6.3천 |
|---|
| 2025.11.11 | ₩6,684 | ₩6,804 | ₩6,497 | ₩6,511 | -2.59% | 1.3만 |
|---|
| 2025.11.10 | ₩6,764 | ₩6,843 | ₩6,369 | ₩6,618 | -2.17% | 1.1만 |
|---|
| 2025.11.07 | ₩6,497 | ₩6,754 | ₩6,471 | ₩6,497 | 0.00% | 6.5천 |
|---|
| 2025.11.06 | ₩6,684 | ₩6,778 | ₩6,404 | ₩6,511 | -2.59% | 1.1만 |
|---|
| 2025.11.05 | ₩6,858 | ₩6,858 | ₩6,471 | ₩6,540 | -4.63% | 1.4만 |
|---|
| 2025.11.04 | ₩7,271 | ₩7,471 | ₩6,271 | ₩6,631 | -8.81% | 11.5만 |
|---|
| 2025.11.03 | ₩6,377 | ₩7,205 | ₩6,324 | ₩7,151 | +12.13% | 12.1만 |
|---|
| 2025.10.31 | ₩6,564 | ₩6,604 | ₩6,271 | ₩6,497 | -1.02% | 2.5만 |
|---|
| 2025.10.30 | ₩6,524 | ₩6,671 | ₩6,191 | ₩6,471 | -0.82% | 5.1만 |
|---|
| 2025.10.29 | ₩7,151 | ₩7,151 | ₩6,404 | ₩6,471 | -9.51% | 6.5만 |
|---|
| 2025.10.28 | ₩6,804 | ₩7,405 | ₩6,671 | ₩6,858 | +0.78% | 4.3만 |
|---|
| 2025.10.27 | ₩7,098 | ₩7,171 | ₩6,451 | ₩6,564 | -7.52% | 1.5만 |
|---|
| 2025.10.24 | ₩7,471 | ₩7,471 | ₩6,871 | ₩6,911 | -7.50% | 4.7만 |
|---|
| 2025.10.23 | ₩6,471 | ₩7,511 | ₩6,404 | ₩7,338 | +13.40% | 9.7만 |
|---|
| 2025.10.22 | ₩7,071 | ₩7,071 | ₩6,431 | ₩6,471 | -8.49% | 5.9만 |
|---|
| 2025.10.21 | ₩7,151 | ₩7,205 | ₩6,938 | ₩7,071 | -1.12% | 2.2만 |
|---|
| 2025.10.20 | ₩7,325 | ₩7,338 | ₩6,964 | ₩6,964 | -4.92% | 1.2만 |
|---|
| 2025.10.17 | ₩7,191 | ₩7,191 | ₩7,058 | ₩7,084 | -1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩7,044 | ₩7,485 | ₩6,858 | ₩7,245 | +2.84% | 3.1만 |
|---|
| 2025.10.15 | ₩7,485 | ₩7,485 | ₩6,911 | ₩6,931 | -7.40% | 3만 |
|---|
| 2025.10.14 | ₩7,338 | ₩7,351 | ₩6,671 | ₩7,298 | -0.55% | 4.5만 |
|---|
| 2025.10.13 | ₩7,471 | ₩7,551 | ₩7,138 | ₩7,165 | -4.11% | 2.8만 |
|---|
| 2025.10.10 | ₩7,351 | ₩7,578 | ₩7,218 | ₩7,378 | +0.36% | 1만 |
|---|