시장 데이터를 불러오는 중
전체 종목
맥이웬 과거 주가
McEwen Inc. Common Stock · MUX · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McEwen Inc. Common Stock · MUX · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,839 | ₩24,429 | ₩23,558 | ₩23,960 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,740 | ₩23,263 | ₩22,687 | ₩23,209 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,343 | ₩23,410 | ₩22,666 | ₩22,888 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,254 | ₩24,549 | ₩23,705 | ₩24,254 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,866 | ₩24,174 | ₩23,129 | ₩23,986 | +0.51% | 68만 |
| 2026.10.02 | ₩24,201 | ₩24,335 | ₩23,665 | ₩23,772 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,826 | ₩24,067 | ₩23,477 | ₩23,665 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,362 | ₩24,627 | ₩23,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,919 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,388 | ₩24,536 | ₩23,759 | ₩24,094 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,080 | ₩24,723 | ₩23,852 | ₩24,281 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩25,032 | ₩25,527 | ₩24,690 | ₩25,487 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,857 | ₩25,045 | ₩24,332 | ₩25,005 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,130 | ₩26,144 | ₩24,944 | ₩25,219 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,259 | ₩27,162 | ₩25,058 | ₩26,921 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,460 | ₩25,514 | ₩24,804 | ₩25,300 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,179 | ₩25,474 | ₩24,542 | ₩25,460 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,246 | ₩25,286 | ₩24,737 | ₩24,911 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,447 | ₩25,460 | ₩23,732 | ₩24,362 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,898 | ₩25,219 | ₩24,308 | ₩24,884 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,099 | ₩25,326 | ₩24,442 | ₩24,924 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,800 | ₩26,841 | ₩25,742 | ₩26,171 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,398 | ₩26,646 | ₩25,970 | ₩26,197 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,135 | ₩28,047 | ₩26,800 | ₩27,149 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,814 | ₩27,437 | ₩26,720 | ₩27,162 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,760 | ₩27,216 | ₩26,546 | ₩26,894 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,993 | ₩28,006 | ₩27,028 | ₩27,524 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,264 | ₩27,296 | ₩26,197 | ₩26,961 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,929 | ₩26,881 | ₩25,527 | ₩25,661 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,323 | ₩27,377 | ₩26,686 | ₩27,015 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩29,052 | ₩29,387 | ₩27,162 | ₩27,363 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩28,047 | ₩29,192 | ₩28,020 | ₩29,025 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,140 | ₩28,810 | ₩27,966 | ₩28,194 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,310 | ₩28,770 | ₩27,068 | ₩28,743 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,274 | ₩28,596 | ₩27,564 | ₩28,154 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩28,000 | ₩28,241 | ₩27,216 | ₩27,846 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,680 | ₩27,926 | ₩26,660 | ₩27,162 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,795 | ₩27,122 | ₩25,702 | ₩27,095 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,764 | ₩25,300 | ₩24,496 | ₩24,603 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,594 | ₩25,809 | ₩25,045 | ₩25,259 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,367 | ₩26,117 | ₩25,011 | ₩25,192 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,991 | ₩25,179 | ₩24,496 | ₩24,898 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,506 | ₩26,506 | ₩25,527 | ₩25,661 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,970 | ₩26,305 | ₩25,329 | ₩25,648 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,273 | ₩25,795 | ₩24,884 | ₩25,715 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,157 | ₩26,841 | ₩25,166 | ₩25,715 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,273 | ₩25,822 | ₩23,980 | ₩24,469 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,372 | ₩27,068 | ₩25,996 | ₩26,412 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,254 | ₩25,313 | ₩24,174 | ₩25,018 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,941 | ₩23,933 | ₩22,754 | ₩23,893 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,075 | ₩23,370 | ₩22,445 | ₩23,169 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,424 | ₩23,718 | ₩22,700 | ₩23,705 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,767 | ₩23,223 | ₩21,789 | ₩22,445 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,928 | ₩23,048 | ₩22,084 | ₩22,995 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,383 | ₩24,040 | ₩22,767 | ₩23,303 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,852 | ₩23,852 | ₩22,928 | ₩23,008 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,249 | ₩23,571 | ₩22,847 | ₩23,571 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,254 | ₩25,058 | ₩23,939 | ₩24,107 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,780 | ₩23,839 | ₩22,693 | ₩23,826 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,936 | ₩22,298 | ₩21,775 | ₩22,057 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,762 | ₩22,352 | ₩21,548 | ₩21,936 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩23,008 | ₩23,008 | ₩21,775 | ₩22,231 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,094 | ₩24,241 | ₩22,941 | ₩23,571 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,362 | ₩24,764 | ₩23,813 | ₩23,919 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,370 | ₩23,625 | ₩22,987 | ₩23,410 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩24,027 | ₩24,228 | ₩23,544 | ₩23,960 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,080 | ₩24,455 | ₩23,678 | ₩24,187 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,651 | ₩24,060 | ₩22,700 | ₩23,464 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,991 | ₩25,152 | ₩23,862 | ₩24,321 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,876 | ₩26,104 | ₩24,857 | ₩25,246 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,924 | ₩25,809 | ₩24,630 | ₩25,326 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,174 | ₩25,259 | ₩24,000 | ₩24,107 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,214 | ₩24,630 | ₩23,544 | ₩24,295 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,745 | ₩24,107 | ₩23,223 | ₩24,040 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,357 | ₩24,489 | ₩23,276 | ₩24,120 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,450 | ₩24,006 | ₩22,673 | ₩23,209 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,209 | ₩23,725 | ₩22,372 | ₩22,834 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,228 | ₩24,837 | ₩24,053 | ₩24,281 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,527 | ₩26,063 | ₩25,460 | ₩25,554 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,385 | ₩27,028 | ₩25,259 | ₩25,970 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,095 | ₩28,094 | ₩26,144 | ₩26,184 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩27,028 | ₩27,765 | ₩26,780 | ₩27,202 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,336 | ₩28,261 | ₩26,613 | ₩26,934 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,965 | ₩25,688 | ₩24,764 | ₩25,340 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,517 | ₩24,965 | ₩23,169 | ₩24,750 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,330 | ₩24,194 | ₩23,089 | ₩23,169 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,857 | ₩24,938 | ₩22,955 | ₩23,839 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,938 | ₩25,018 | ₩24,047 | ₩24,643 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,457 | ₩27,671 | ₩24,341 | ₩24,496 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,422 | ₩28,918 | ₩27,953 | ₩28,355 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,998 | ₩29,186 | ₩27,872 | ₩27,939 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,480 | ₩29,990 | ₩28,810 | ₩29,896 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,449 | ₩29,561 | ₩27,926 | ₩29,159 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,105 | ₩30,030 | ₩28,542 | ₩29,333 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,779 | ₩29,728 | ₩27,417 | ₩29,105 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,770 | ₩29,291 | ₩28,073 | ₩28,207 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩29,052 | ₩29,822 | ₩28,938 | ₩29,507 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,449 | ₩28,690 | ₩27,779 | ₩28,328 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,341 | ₩29,065 | ₩27,872 | ₩28,609 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,502 | ₩29,480 | ₩27,919 | ₩28,877 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩29,025 | ₩29,521 | ₩27,591 | ₩27,859 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,566 | ₩30,795 | ₩29,092 | ₩29,534 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,397 | ₩31,504 | ₩29,668 | ₩30,566 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,559 | ₩34,559 | ₩33,005 | ₩33,299 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,680 | ₩35,323 | ₩33,661 | ₩34,733 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,817 | ₩35,162 | ₩31,705 | ₩35,055 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩33,031 | ₩34,787 | ₩33,031 | ₩33,594 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,973 | ₩33,125 | ₩31,330 | ₩32,469 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,959 | ₩35,423 | ₩31,196 | ₩31,330 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩30,016 | ₩31,470 | ₩29,829 | ₩30,579 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,953 | ₩28,475 | ₩27,263 | ₩28,341 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,315 | ₩28,636 | ₩27,149 | ₩27,336 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,663 | ₩29,695 | ₩28,475 | ₩28,542 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,333 | ₩29,789 | ₩28,328 | ₩29,052 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,462 | ₩28,683 | ₩27,765 | ₩28,181 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,182 | ₩31,182 | ₩29,045 | ₩29,078 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,160 | ₩32,415 | ₩31,531 | ₩31,973 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,294 | ₩32,696 | ₩31,464 | ₩32,495 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,562 | ₩32,951 | ₩30,981 | ₩32,093 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,844 | ₩33,179 | ₩32,375 | ₩33,125 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩34,037 | ₩34,238 | ₩31,812 | ₩31,906 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩34,050 | ₩34,720 | ₩33,594 | ₩34,559 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,903 | ₩35,283 | ₩33,648 | ₩34,720 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,501 | ₩33,554 | ₩32,442 | ₩33,139 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,763 | ₩33,393 | ₩32,001 | ₩33,098 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,973 | ₩33,206 | ₩31,879 | ₩33,152 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,217 | ₩31,638 | ₩30,164 | ₩31,356 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩30,037 | ₩31,421 | ₩29,949 | ₩30,874 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,810 | ₩30,325 | ₩28,703 | ₩29,949 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,820 | ₩30,995 | ₩28,463 | ₩28,958 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,145 | ₩29,373 | ₩28,020 | ₩28,770 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,770 | ₩29,333 | ₩28,449 | ₩29,212 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,841 | ₩29,052 | ₩26,800 | ₩28,784 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,167 | ₩29,494 | ₩27,859 | ₩28,676 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩26,037 | ₩27,470 | ₩25,822 | ₩27,363 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,291 | ₩26,586 | ₩24,737 | ₩25,273 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,166 | ₩26,299 | ₩24,737 | ₩25,782 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,911 | ₩25,889 | ₩24,697 | ₩24,804 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,894 | ₩26,894 | ₩25,755 | ₩26,050 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩25,045 | ₩25,568 | ₩24,616 | ₩25,380 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,166 | ₩25,983 | ₩24,348 | ₩25,420 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,331 | ₩26,345 | ₩24,281 | ₩24,804 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,117 | ₩26,559 | ₩24,817 | ₩26,211 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,824 | ₩29,159 | ₩27,819 | ₩27,966 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,512 | ₩31,209 | ₩29,628 | ₩30,164 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,539 | ₩31,464 | ₩28,837 | ₩30,378 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,603 | ₩32,830 | ₩30,686 | ₩31,115 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,809 | ₩34,800 | ₩32,662 | ₩32,737 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,608 | ₩33,970 | ₩32,308 | ₩33,313 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,501 | ₩35,578 | ₩33,487 | ₩34,573 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,088 | ₩33,152 | ₩30,217 | ₩32,830 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,691 | ₩32,964 | ₩30,874 | ₩32,428 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,291 | ₩34,351 | ₩31,450 | ₩32,402 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,975 | ₩35,176 | ₩33,755 | ₩34,613 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,908 | ₩35,249 | ₩32,911 | ₩34,264 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,211 | ₩38,284 | ₩36,274 | ₩38,070 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,298 | ₩38,459 | ₩36,629 | ₩37,990 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,779 | ₩38,090 | ₩35,243 | ₩38,016 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,583 | ₩37,346 | ₩36,060 | ₩36,301 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩34,077 | ₩36,462 | ₩33,849 | ₩36,140 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,377 | ₩36,328 | ₩35,003 | ₩35,229 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,943 | ₩35,336 | ₩32,897 | ₩35,122 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,294 | ₩34,157 | ₩32,040 | ₩34,050 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩33,045 | ₩33,246 | ₩32,080 | ₩32,656 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,603 | ₩32,737 | ₩30,740 | ₩32,308 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,836 | ₩35,323 | ₩33,299 | ₩34,452 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,645 | ₩36,341 | ₩33,098 | ₩33,206 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,207 | ₩36,621 | ₩34,814 | ₩36,596 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩35,095 | ₩35,444 | ₩34,573 | ₩35,189 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,465 | ₩36,047 | ₩34,305 | ₩35,819 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,576 | ₩33,876 | ₩32,428 | ₩33,849 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,335 | ₩33,755 | ₩30,968 | ₩31,115 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,350 | ₩35,470 | ₩32,431 | ₩34,305 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,492 | ₩34,573 | ₩32,536 | ₩34,358 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,584 | ₩33,058 | ₩30,794 | ₩31,423 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,722 | ₩35,511 | ₩31,316 | ₩32,361 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,484 | ₩39,799 | ₩35,377 | ₩37,052 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,191 | ₩39,611 | ₩37,413 | ₩38,928 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,837 | ₩37,722 | ₩35,283 | ₩37,480 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,767 | ₩38,794 | ₩35,966 | ₩36,140 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩36,020 | ₩36,181 | ₩34,814 | ₩35,886 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,933 | ₩35,832 | ₩31,933 | ₩35,028 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,755 | ₩33,755 | ₩31,343 | ₩31,799 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,571 | ₩32,924 | ₩30,834 | ₩32,817 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,293 | ₩30,847 | ₩29,111 | ₩30,593 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,253 | ₩30,150 | ₩29,011 | ₩29,936 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,949 | ₩30,650 | ₩29,212 | ₩30,003 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,789 | ₩30,820 | ₩28,676 | ₩29,186 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,810 | ₩30,083 | ₩28,596 | ₩29,212 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,524 | ₩28,020 | ₩27,169 | ₩27,886 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,527 | ₩27,524 | ₩25,447 | ₩27,457 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,492 | ₩26,787 | ₩25,460 | ₩26,774 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,894 | ₩27,718 | ₩26,707 | ₩27,578 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,460 | ₩28,248 | ₩25,192 | ₩26,264 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,581 | ₩25,668 | ₩23,718 | ₩25,032 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,764 | ₩25,313 | ₩24,469 | ₩24,804 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,956 | ₩25,996 | ₩24,542 | ₩25,179 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,876 | ₩26,187 | ₩25,253 | ₩25,300 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,680 | ₩27,095 | ₩25,943 | ₩26,934 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,385 | ₩26,720 | ₩25,527 | ₩26,358 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,162 | ₩27,162 | ₩26,077 | ₩26,827 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,202 | ₩27,470 | ₩26,090 | ₩26,331 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,192 | ₩26,827 | ₩25,061 | ₩25,929 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,286 | ₩26,077 | ₩24,991 | ₩25,286 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,224 | ₩26,841 | ₩25,259 | ₩25,527 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,594 | ₩26,050 | ₩24,951 | ₩25,755 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,251 | ₩26,331 | ₩24,730 | ₩25,313 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,316 | ₩27,698 | ₩24,884 | ₩25,514 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,300 | ₩26,452 | ₩25,166 | ₩25,836 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,621 | ₩25,862 | ₩24,482 | ₩25,166 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,335 | ₩26,439 | ₩24,229 | ₩25,929 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,166 | ₩25,273 | ₩24,268 | ₩24,348 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,581 | ₩26,439 | ₩24,965 | ₩25,152 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,790 | ₩25,112 | ₩24,455 | ₩25,085 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,179 | ₩25,320 | ₩24,496 | ₩25,179 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,522 | ₩24,837 | ₩23,517 | ₩24,455 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,661 | ₩25,889 | ₩24,455 | ₩24,750 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,603 | ₩25,735 | ₩24,375 | ₩24,938 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,772 | ₩24,281 | ₩23,491 | ₩23,933 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,941 | ₩23,826 | ₩22,794 | ₩23,437 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,615 | ₩23,410 | ₩21,615 | ₩23,169 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,802 | ₩22,030 | ₩21,306 | ₩21,521 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,705 | ₩23,933 | ₩21,789 | ₩21,842 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,986 | ₩24,737 | ₩23,263 | ₩23,839 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,780 | ₩23,662 | ₩22,780 | ₩23,370 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,861 | ₩23,355 | ₩22,405 | ₩22,687 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,454 | ₩23,598 | ₩21,333 | ₩23,115 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,187 | ₩24,321 | ₩22,861 | ₩22,874 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,196 | ₩24,174 | ₩22,794 | ₩23,678 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,981 | ₩23,182 | ₩22,628 | ₩22,981 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,526 | ₩23,442 | ₩22,191 | ₩22,901 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,770 | ₩21,655 | ₩20,006 | ₩21,521 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,110 | ₩23,182 | ₩20,931 | ₩20,985 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,705 | ₩23,785 | ₩22,767 | ₩23,316 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,571 | ₩23,571 | ₩22,405 | ₩23,048 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,254 | ₩24,926 | ₩23,732 | ₩24,214 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,206 | ₩25,460 | ₩24,254 | ₩24,563 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,790 | ₩25,807 | ₩24,576 | ₩25,514 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,465 | ₩26,532 | ₩24,710 | ₩24,938 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩25,005 | ₩26,385 | ₩24,871 | ₩25,608 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,795 | ₩26,251 | ₩24,496 | ₩25,635 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,465 | ₩27,000 | ₩26,057 | ₩26,264 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,591 | ₩27,685 | ₩26,686 | ₩27,135 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,541 | ₩27,109 | ₩25,192 | ₩26,559 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩27,055 | ₩27,283 | ₩25,527 | ₩26,492 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,346 | ₩30,392 | ₩28,542 | ₩30,177 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,641 | ₩29,845 | ₩27,712 | ₩28,516 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,753 | ₩33,340 | ₩30,164 | ₩30,445 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,980 | ₩29,346 | ₩27,886 | ₩28,824 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,479 | ₩27,792 | ₩26,385 | ₩27,189 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,599 | ₩27,564 | ₩26,238 | ₩27,229 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,916 | ₩27,403 | ₩25,313 | ₩25,380 | -2.07% | 273.8만 |
|---|