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 | ₩23,764 | ₩24,352 | ₩23,484 | ₩23,884 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,669 | ₩23,190 | ₩22,615 | ₩23,136 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,270 | ₩23,337 | ₩22,595 | ₩22,816 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,178 | ₩24,472 | ₩23,630 | ₩24,178 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,791 | ₩24,098 | ₩23,056 | ₩23,911 | +0.51% | 68만 |
| 2026.10.02 | ₩24,125 | ₩24,258 | ₩23,590 | ₩23,697 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,751 | ₩23,991 | ₩23,403 | ₩23,590 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,285 | ₩24,550 | ₩23,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,844 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,312 | ₩24,459 | ₩23,684 | ₩24,018 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,005 | ₩24,646 | ₩23,777 | ₩24,205 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,953 | ₩25,447 | ₩24,612 | ₩25,407 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,779 | ₩24,966 | ₩24,256 | ₩24,926 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,048 | ₩26,062 | ₩24,866 | ₩25,140 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,180 | ₩27,077 | ₩24,980 | ₩26,836 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,380 | ₩25,434 | ₩24,726 | ₩25,220 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,100 | ₩25,394 | ₩24,465 | ₩25,380 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,167 | ₩25,207 | ₩24,659 | ₩24,833 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,367 | ₩25,380 | ₩23,657 | ₩24,285 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,819 | ₩25,140 | ₩24,232 | ₩24,806 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,020 | ₩25,247 | ₩24,365 | ₩24,846 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,716 | ₩26,756 | ₩25,661 | ₩26,088 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,563 | ₩25,888 | ₩26,115 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,050 | ₩27,959 | ₩26,716 | ₩27,064 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,730 | ₩27,351 | ₩26,636 | ₩27,077 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,676 | ₩27,130 | ₩26,462 | ₩26,810 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,905 | ₩27,918 | ₩26,943 | ₩27,438 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,182 | ₩27,210 | ₩26,115 | ₩26,876 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,848 | ₩26,796 | ₩25,447 | ₩25,581 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,237 | ₩27,291 | ₩26,603 | ₩26,930 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,960 | ₩29,294 | ₩27,077 | ₩27,277 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,959 | ₩29,101 | ₩27,932 | ₩28,934 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,052 | ₩28,720 | ₩27,878 | ₩28,105 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,224 | ₩28,680 | ₩26,983 | ₩28,653 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,186 | ₩28,506 | ₩27,478 | ₩28,065 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,912 | ₩28,152 | ₩27,130 | ₩27,758 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,596 | ₩27,838 | ₩26,576 | ₩27,077 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,714 | ₩27,037 | ₩25,621 | ₩27,010 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,686 | ₩25,220 | ₩24,419 | ₩24,525 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,514 | ₩25,728 | ₩24,966 | ₩25,180 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,287 | ₩26,035 | ₩24,933 | ₩25,113 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,913 | ₩25,100 | ₩24,419 | ₩24,819 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,422 | ₩26,422 | ₩25,447 | ₩25,581 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,888 | ₩26,222 | ₩25,249 | ₩25,567 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,193 | ₩25,714 | ₩24,806 | ₩25,634 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,075 | ₩26,756 | ₩25,087 | ₩25,634 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,193 | ₩25,741 | ₩23,904 | ₩24,392 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,289 | ₩26,983 | ₩25,915 | ₩26,329 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,178 | ₩25,233 | ₩24,098 | ₩24,940 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,869 | ₩23,858 | ₩22,682 | ₩23,817 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,003 | ₩23,297 | ₩22,375 | ₩23,096 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,350 | ₩23,644 | ₩22,629 | ₩23,630 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,695 | ₩23,150 | ₩21,720 | ₩22,375 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,856 | ₩22,976 | ₩22,014 | ₩22,922 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,310 | ₩23,964 | ₩22,695 | ₩23,230 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,777 | ₩23,777 | ₩22,856 | ₩22,936 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,176 | ₩23,497 | ₩22,776 | ₩23,497 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,178 | ₩24,980 | ₩23,864 | ₩24,031 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,709 | ₩23,764 | ₩22,622 | ₩23,751 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,867 | ₩22,228 | ₩21,707 | ₩21,987 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,694 | ₩22,281 | ₩21,480 | ₩21,867 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,936 | ₩22,936 | ₩21,707 | ₩22,161 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,018 | ₩24,165 | ₩22,869 | ₩23,497 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,285 | ₩24,686 | ₩23,739 | ₩23,844 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,297 | ₩23,550 | ₩22,914 | ₩23,337 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,951 | ₩24,151 | ₩23,470 | ₩23,884 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,005 | ₩24,379 | ₩23,604 | ₩24,111 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,577 | ₩23,984 | ₩22,629 | ₩23,390 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,913 | ₩25,073 | ₩23,787 | ₩24,245 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,794 | ₩26,022 | ₩24,779 | ₩25,167 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,846 | ₩25,728 | ₩24,552 | ₩25,247 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,098 | ₩25,180 | ₩23,924 | ₩24,031 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,138 | ₩24,552 | ₩23,470 | ₩24,218 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,671 | ₩24,031 | ₩23,150 | ₩23,964 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,283 | ₩24,412 | ₩23,203 | ₩24,045 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,377 | ₩23,931 | ₩22,602 | ₩23,136 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,136 | ₩23,651 | ₩22,301 | ₩22,762 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,151 | ₩24,759 | ₩23,978 | ₩24,205 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,447 | ₩25,982 | ₩25,380 | ₩25,474 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,302 | ₩26,943 | ₩25,180 | ₩25,888 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,010 | ₩28,005 | ₩26,062 | ₩26,102 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,943 | ₩27,678 | ₩26,696 | ₩27,117 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,251 | ₩28,172 | ₩26,529 | ₩26,850 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,886 | ₩25,607 | ₩24,686 | ₩25,260 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,443 | ₩24,886 | ₩23,096 | ₩24,672 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,256 | ₩24,118 | ₩23,016 | ₩23,096 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,779 | ₩24,859 | ₩22,882 | ₩23,764 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,859 | ₩24,940 | ₩23,971 | ₩24,566 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,371 | ₩27,584 | ₩24,265 | ₩24,419 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,333 | ₩28,827 | ₩27,865 | ₩28,266 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,907 | ₩29,094 | ₩27,785 | ₩27,852 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,388 | ₩29,895 | ₩28,720 | ₩29,802 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,359 | ₩29,468 | ₩27,838 | ₩29,067 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,014 | ₩29,936 | ₩28,453 | ₩29,241 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,691 | ₩29,635 | ₩27,331 | ₩29,014 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,680 | ₩29,199 | ₩27,985 | ₩28,119 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,960 | ₩29,728 | ₩28,847 | ₩29,415 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,359 | ₩28,600 | ₩27,691 | ₩28,239 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,252 | ₩28,974 | ₩27,785 | ₩28,520 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,413 | ₩29,388 | ₩27,832 | ₩28,787 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,934 | ₩29,428 | ₩27,504 | ₩27,771 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,470 | ₩30,698 | ₩29,000 | ₩29,441 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,298 | ₩31,405 | ₩29,575 | ₩30,470 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,451 | ₩34,451 | ₩32,901 | ₩33,195 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,571 | ₩35,212 | ₩33,556 | ₩34,624 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,714 | ₩35,052 | ₩31,605 | ₩34,945 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,928 | ₩34,678 | ₩32,928 | ₩33,489 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,872 | ₩33,021 | ₩31,231 | ₩32,367 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,859 | ₩35,312 | ₩31,098 | ₩31,231 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,922 | ₩31,371 | ₩29,735 | ₩30,483 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,865 | ₩28,386 | ₩27,177 | ₩28,252 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,226 | ₩28,546 | ₩27,064 | ₩27,251 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,573 | ₩29,602 | ₩28,386 | ₩28,453 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,241 | ₩29,695 | ₩28,239 | ₩28,960 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,373 | ₩28,593 | ₩27,678 | ₩28,092 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,084 | ₩31,084 | ₩28,954 | ₩28,987 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,059 | ₩32,313 | ₩31,432 | ₩31,872 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,193 | ₩32,594 | ₩31,365 | ₩32,393 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,460 | ₩32,848 | ₩30,884 | ₩31,993 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,741 | ₩33,075 | ₩32,273 | ₩33,021 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,930 | ₩34,130 | ₩31,712 | ₩31,806 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,943 | ₩34,611 | ₩33,489 | ₩34,451 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,796 | ₩35,172 | ₩33,542 | ₩34,611 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,395 | ₩33,449 | ₩32,340 | ₩33,035 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,661 | ₩33,288 | ₩31,900 | ₩32,995 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,872 | ₩33,101 | ₩31,779 | ₩33,048 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,123 | ₩31,538 | ₩30,069 | ₩31,258 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,942 | ₩31,322 | ₩29,855 | ₩30,777 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,720 | ₩30,229 | ₩28,613 | ₩29,855 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,724 | ₩30,897 | ₩28,374 | ₩28,867 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,054 | ₩29,281 | ₩27,932 | ₩28,680 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,680 | ₩29,241 | ₩28,359 | ₩29,121 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,756 | ₩28,960 | ₩26,716 | ₩28,693 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,079 | ₩29,401 | ₩27,771 | ₩28,586 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,955 | ₩27,384 | ₩25,741 | ₩27,277 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,209 | ₩26,502 | ₩24,659 | ₩25,193 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,087 | ₩26,217 | ₩24,659 | ₩25,701 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,833 | ₩25,808 | ₩24,619 | ₩24,726 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,810 | ₩26,810 | ₩25,674 | ₩25,968 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,966 | ₩25,487 | ₩24,539 | ₩25,300 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,087 | ₩25,901 | ₩24,272 | ₩25,340 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,249 | ₩26,262 | ₩24,205 | ₩24,726 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,035 | ₩26,476 | ₩24,739 | ₩26,128 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,733 | ₩29,067 | ₩27,731 | ₩27,878 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,416 | ₩31,111 | ₩29,535 | ₩30,069 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,443 | ₩31,365 | ₩28,747 | ₩30,283 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,500 | ₩32,727 | ₩30,590 | ₩31,018 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,702 | ₩34,691 | ₩32,559 | ₩32,634 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,502 | ₩33,863 | ₩32,206 | ₩33,208 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,395 | ₩35,466 | ₩33,382 | ₩34,464 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩30,991 | ₩33,048 | ₩30,123 | ₩32,727 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,592 | ₩32,861 | ₩30,777 | ₩32,327 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,183 | ₩34,243 | ₩31,351 | ₩32,300 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,865 | ₩35,065 | ₩33,649 | ₩34,504 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,798 | ₩35,138 | ₩32,807 | ₩34,157 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,091 | ₩38,164 | ₩36,160 | ₩37,950 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,177 | ₩38,338 | ₩36,514 | ₩37,870 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,666 | ₩37,970 | ₩35,132 | ₩37,897 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,468 | ₩37,229 | ₩35,947 | ₩36,187 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,970 | ₩36,347 | ₩33,743 | ₩36,027 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,265 | ₩36,214 | ₩34,893 | ₩35,118 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,836 | ₩35,225 | ₩32,794 | ₩35,012 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,193 | ₩34,050 | ₩31,939 | ₩33,943 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,941 | ₩33,141 | ₩31,979 | ₩32,554 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,500 | ₩32,634 | ₩30,643 | ₩32,206 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,729 | ₩35,212 | ₩33,195 | ₩34,344 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,533 | ₩36,227 | ₩32,995 | ₩33,101 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,094 | ₩36,506 | ₩34,704 | ₩36,481 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,985 | ₩35,332 | ₩34,464 | ₩35,078 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,357 | ₩35,933 | ₩34,197 | ₩35,706 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,474 | ₩33,769 | ₩32,327 | ₩33,743 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,233 | ₩33,649 | ₩30,871 | ₩31,018 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,239 | ₩35,359 | ₩32,329 | ₩34,197 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,384 | ₩34,464 | ₩32,433 | ₩34,250 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,485 | ₩32,954 | ₩30,697 | ₩31,325 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,616 | ₩35,399 | ₩31,218 | ₩32,260 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,360 | ₩39,674 | ₩35,265 | ₩36,935 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,071 | ₩39,487 | ₩37,296 | ₩38,805 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,721 | ₩37,603 | ₩35,172 | ₩37,363 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,645 | ₩38,672 | ₩35,853 | ₩36,027 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,907 | ₩36,067 | ₩34,704 | ₩35,773 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,832 | ₩35,720 | ₩31,832 | ₩34,918 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,649 | ₩33,649 | ₩31,245 | ₩31,699 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,472 | ₩32,821 | ₩30,737 | ₩32,714 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,201 | ₩30,750 | ₩29,019 | ₩30,497 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,161 | ₩30,056 | ₩28,920 | ₩29,842 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,855 | ₩30,554 | ₩29,121 | ₩29,909 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,695 | ₩30,724 | ₩28,586 | ₩29,094 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,720 | ₩29,989 | ₩28,506 | ₩29,121 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,438 | ₩27,932 | ₩27,084 | ₩27,798 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,447 | ₩27,438 | ₩25,367 | ₩27,371 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,409 | ₩26,703 | ₩25,380 | ₩26,689 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,810 | ₩27,631 | ₩26,623 | ₩27,491 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,380 | ₩28,159 | ₩25,113 | ₩26,182 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,501 | ₩25,587 | ₩23,644 | ₩24,953 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,686 | ₩25,233 | ₩24,392 | ₩24,726 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,875 | ₩25,915 | ₩24,465 | ₩25,100 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,794 | ₩26,104 | ₩25,173 | ₩25,220 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,596 | ₩27,010 | ₩25,861 | ₩26,850 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,302 | ₩26,636 | ₩25,447 | ₩26,275 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,077 | ₩27,077 | ₩25,995 | ₩26,743 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,117 | ₩27,384 | ₩26,008 | ₩26,249 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,113 | ₩26,743 | ₩24,982 | ₩25,848 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,207 | ₩25,995 | ₩24,913 | ₩25,207 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,142 | ₩26,756 | ₩25,180 | ₩25,447 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,514 | ₩25,968 | ₩24,873 | ₩25,674 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,169 | ₩26,249 | ₩24,652 | ₩25,233 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,230 | ₩27,611 | ₩24,806 | ₩25,434 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,220 | ₩26,369 | ₩25,087 | ₩25,754 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,541 | ₩25,781 | ₩24,405 | ₩25,087 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,258 | ₩26,356 | ₩24,153 | ₩25,848 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,087 | ₩25,193 | ₩24,192 | ₩24,272 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,501 | ₩26,356 | ₩24,886 | ₩25,073 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,712 | ₩25,033 | ₩24,379 | ₩25,006 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,100 | ₩25,240 | ₩24,419 | ₩25,100 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,445 | ₩24,759 | ₩23,443 | ₩24,379 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,581 | ₩25,808 | ₩24,379 | ₩24,672 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,525 | ₩25,654 | ₩24,298 | ₩24,859 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,697 | ₩24,205 | ₩23,417 | ₩23,858 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,869 | ₩23,751 | ₩22,722 | ₩23,363 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,547 | ₩23,337 | ₩21,547 | ₩23,096 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,734 | ₩21,961 | ₩21,239 | ₩21,453 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,630 | ₩23,858 | ₩21,720 | ₩21,774 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,911 | ₩24,659 | ₩23,190 | ₩23,764 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,709 | ₩23,588 | ₩22,709 | ₩23,297 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,789 | ₩23,282 | ₩22,335 | ₩22,615 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,386 | ₩23,524 | ₩21,266 | ₩23,043 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,111 | ₩24,245 | ₩22,789 | ₩22,802 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,123 | ₩24,098 | ₩22,722 | ₩23,604 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,909 | ₩23,110 | ₩22,556 | ₩22,909 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,455 | ₩23,369 | ₩22,121 | ₩22,829 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,705 | ₩21,587 | ₩19,944 | ₩21,453 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,041 | ₩23,110 | ₩20,865 | ₩20,919 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,630 | ₩23,711 | ₩22,695 | ₩23,243 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,497 | ₩23,497 | ₩22,335 | ₩22,976 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,178 | ₩24,847 | ₩23,657 | ₩24,138 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,127 | ₩25,380 | ₩24,178 | ₩24,485 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,712 | ₩25,726 | ₩24,499 | ₩25,434 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,382 | ₩26,449 | ₩24,632 | ₩24,859 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,926 | ₩26,302 | ₩24,793 | ₩25,527 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,714 | ₩26,169 | ₩24,419 | ₩25,554 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,382 | ₩26,915 | ₩25,975 | ₩26,182 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,504 | ₩27,598 | ₩26,603 | ₩27,050 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,461 | ₩27,023 | ₩25,113 | ₩26,476 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,970 | ₩27,197 | ₩25,447 | ₩26,409 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,254 | ₩30,296 | ₩28,453 | ₩30,082 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,548 | ₩29,751 | ₩27,625 | ₩28,426 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,657 | ₩33,235 | ₩30,069 | ₩30,350 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,892 | ₩29,254 | ₩27,798 | ₩28,733 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,396 | ₩27,705 | ₩26,302 | ₩27,104 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,516 | ₩27,478 | ₩26,155 | ₩27,144 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,835 | ₩27,317 | ₩25,233 | ₩25,300 | -2.07% | 273.8만 |
|---|