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 | ₩23,762 | ₩24,349 | ₩23,481 | ₩23,882 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,666 | ₩23,187 | ₩22,613 | ₩23,134 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,268 | ₩23,334 | ₩22,593 | ₩22,813 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,176 | ₩24,470 | ₩23,628 | ₩24,176 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,788 | ₩24,096 | ₩23,054 | ₩23,909 | +0.51% | 68만 |
| 2026.10.02 | ₩24,122 | ₩24,256 | ₩23,588 | ₩23,695 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,748 | ₩23,989 | ₩23,401 | ₩23,588 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,283 | ₩24,547 | ₩23,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,842 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,309 | ₩24,456 | ₩23,682 | ₩24,016 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,002 | ₩24,643 | ₩23,775 | ₩24,203 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,951 | ₩25,445 | ₩24,610 | ₩25,405 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,777 | ₩24,964 | ₩24,253 | ₩24,924 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,046 | ₩26,059 | ₩24,864 | ₩25,137 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,178 | ₩27,074 | ₩24,977 | ₩26,834 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,378 | ₩25,431 | ₩24,723 | ₩25,218 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,097 | ₩25,391 | ₩24,463 | ₩25,378 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,164 | ₩25,204 | ₩24,657 | ₩24,830 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,365 | ₩25,378 | ₩23,655 | ₩24,283 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,817 | ₩25,137 | ₩24,229 | ₩24,804 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,017 | ₩25,244 | ₩24,363 | ₩24,844 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,714 | ₩26,754 | ₩25,658 | ₩26,086 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,313 | ₩26,560 | ₩25,885 | ₩26,113 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,048 | ₩27,956 | ₩26,714 | ₩27,061 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,727 | ₩27,348 | ₩26,633 | ₩27,074 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,674 | ₩27,128 | ₩26,460 | ₩26,807 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,902 | ₩27,916 | ₩26,941 | ₩27,435 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,179 | ₩27,208 | ₩26,113 | ₩26,874 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,845 | ₩26,794 | ₩25,445 | ₩25,578 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,235 | ₩27,288 | ₩26,600 | ₩26,927 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,958 | ₩29,291 | ₩27,074 | ₩27,275 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,956 | ₩29,098 | ₩27,929 | ₩28,931 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,049 | ₩28,717 | ₩27,876 | ₩28,103 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,221 | ₩28,677 | ₩26,981 | ₩28,650 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,183 | ₩28,503 | ₩27,475 | ₩28,063 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,909 | ₩28,149 | ₩27,128 | ₩27,755 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,593 | ₩27,836 | ₩26,573 | ₩27,074 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,712 | ₩27,034 | ₩25,618 | ₩27,007 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,683 | ₩25,218 | ₩24,416 | ₩24,523 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,511 | ₩25,725 | ₩24,964 | ₩25,178 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,284 | ₩26,032 | ₩24,930 | ₩25,111 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,910 | ₩25,097 | ₩24,416 | ₩24,817 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,420 | ₩26,420 | ₩25,445 | ₩25,578 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,885 | ₩26,219 | ₩25,247 | ₩25,565 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,191 | ₩25,712 | ₩24,804 | ₩25,632 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,072 | ₩26,754 | ₩25,084 | ₩25,632 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,191 | ₩25,739 | ₩23,902 | ₩24,390 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,286 | ₩26,981 | ₩25,912 | ₩26,326 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,176 | ₩25,231 | ₩24,096 | ₩24,937 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,867 | ₩23,855 | ₩22,680 | ₩23,815 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,000 | ₩23,294 | ₩22,373 | ₩23,094 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,348 | ₩23,642 | ₩22,626 | ₩23,628 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,693 | ₩23,147 | ₩21,718 | ₩22,373 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,853 | ₩22,974 | ₩22,012 | ₩22,920 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,308 | ₩23,962 | ₩22,693 | ₩23,227 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,775 | ₩23,775 | ₩22,853 | ₩22,934 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,174 | ₩23,495 | ₩22,773 | ₩23,495 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,176 | ₩24,977 | ₩23,862 | ₩24,029 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,707 | ₩23,762 | ₩22,620 | ₩23,748 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,865 | ₩22,226 | ₩21,705 | ₩21,985 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,691 | ₩22,279 | ₩21,478 | ₩21,865 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,934 | ₩22,934 | ₩21,705 | ₩22,159 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,016 | ₩24,162 | ₩22,867 | ₩23,495 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,283 | ₩24,683 | ₩23,736 | ₩23,842 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,294 | ₩23,548 | ₩22,912 | ₩23,334 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,949 | ₩24,149 | ₩23,468 | ₩23,882 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,002 | ₩24,376 | ₩23,601 | ₩24,109 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,575 | ₩23,982 | ₩22,626 | ₩23,388 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,910 | ₩25,071 | ₩23,784 | ₩24,243 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,792 | ₩26,019 | ₩24,777 | ₩25,164 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,844 | ₩25,725 | ₩24,550 | ₩25,244 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,096 | ₩25,178 | ₩23,922 | ₩24,029 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,136 | ₩24,550 | ₩23,468 | ₩24,216 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,668 | ₩24,029 | ₩23,147 | ₩23,962 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,281 | ₩24,410 | ₩23,201 | ₩24,042 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,374 | ₩23,929 | ₩22,600 | ₩23,134 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,134 | ₩23,648 | ₩22,299 | ₩22,760 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,149 | ₩24,757 | ₩23,975 | ₩24,203 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,445 | ₩25,979 | ₩25,378 | ₩25,471 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,300 | ₩26,941 | ₩25,178 | ₩25,885 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,007 | ₩28,003 | ₩26,059 | ₩26,099 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,941 | ₩27,675 | ₩26,694 | ₩27,114 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,248 | ₩28,169 | ₩26,527 | ₩26,847 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,884 | ₩25,605 | ₩24,683 | ₩25,258 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,441 | ₩24,884 | ₩23,094 | ₩24,670 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,254 | ₩24,116 | ₩23,014 | ₩23,094 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,777 | ₩24,857 | ₩22,880 | ₩23,762 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,857 | ₩24,937 | ₩23,969 | ₩24,563 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,368 | ₩27,582 | ₩24,263 | ₩24,416 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,330 | ₩28,824 | ₩27,862 | ₩28,263 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,904 | ₩29,091 | ₩27,782 | ₩27,849 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,385 | ₩29,893 | ₩28,717 | ₩29,799 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,356 | ₩29,465 | ₩27,836 | ₩29,064 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,011 | ₩29,933 | ₩28,450 | ₩29,238 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,689 | ₩29,632 | ₩27,328 | ₩29,011 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,677 | ₩29,197 | ₩27,982 | ₩28,116 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,958 | ₩29,726 | ₩28,844 | ₩29,412 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,356 | ₩28,597 | ₩27,689 | ₩28,236 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,250 | ₩28,971 | ₩27,782 | ₩28,517 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,410 | ₩29,385 | ₩27,829 | ₩28,784 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,931 | ₩29,425 | ₩27,502 | ₩27,769 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,467 | ₩30,695 | ₩28,998 | ₩29,438 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,295 | ₩31,402 | ₩29,572 | ₩30,467 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,447 | ₩34,447 | ₩32,898 | ₩33,192 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,567 | ₩35,209 | ₩33,552 | ₩34,621 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,711 | ₩35,048 | ₩31,602 | ₩34,941 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,925 | ₩34,674 | ₩32,925 | ₩33,485 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,869 | ₩33,018 | ₩31,228 | ₩32,364 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,856 | ₩35,309 | ₩31,095 | ₩31,228 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,919 | ₩31,368 | ₩29,732 | ₩30,480 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,862 | ₩28,383 | ₩27,174 | ₩28,250 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,223 | ₩28,543 | ₩27,061 | ₩27,248 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,570 | ₩29,599 | ₩28,383 | ₩28,450 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,238 | ₩29,692 | ₩28,236 | ₩28,958 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,370 | ₩28,590 | ₩27,675 | ₩28,089 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,081 | ₩31,081 | ₩28,951 | ₩28,984 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,056 | ₩32,310 | ₩31,429 | ₩31,869 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,190 | ₩32,591 | ₩31,362 | ₩32,390 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,457 | ₩32,844 | ₩30,881 | ₩31,990 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,738 | ₩33,071 | ₩32,270 | ₩33,018 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,926 | ₩34,127 | ₩31,709 | ₩31,803 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,940 | ₩34,607 | ₩33,485 | ₩34,447 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,793 | ₩35,168 | ₩33,539 | ₩34,607 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,392 | ₩33,445 | ₩32,337 | ₩33,031 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,657 | ₩33,285 | ₩31,897 | ₩32,991 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,869 | ₩33,098 | ₩31,776 | ₩33,045 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,120 | ₩31,535 | ₩30,066 | ₩31,255 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,939 | ₩31,319 | ₩29,852 | ₩30,774 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,717 | ₩30,226 | ₩28,610 | ₩29,852 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,721 | ₩30,894 | ₩28,371 | ₩28,864 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,051 | ₩29,278 | ₩27,929 | ₩28,677 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,677 | ₩29,238 | ₩28,356 | ₩29,118 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,754 | ₩28,958 | ₩26,714 | ₩28,690 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,076 | ₩29,398 | ₩27,769 | ₩28,584 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,952 | ₩27,381 | ₩25,739 | ₩27,275 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,206 | ₩26,500 | ₩24,657 | ₩25,191 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,084 | ₩26,214 | ₩24,657 | ₩25,698 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,830 | ₩25,805 | ₩24,617 | ₩24,723 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,807 | ₩26,807 | ₩25,672 | ₩25,966 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,964 | ₩25,485 | ₩24,536 | ₩25,298 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,084 | ₩25,899 | ₩24,269 | ₩25,338 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,246 | ₩26,259 | ₩24,203 | ₩24,723 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,032 | ₩26,473 | ₩24,737 | ₩26,126 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,730 | ₩29,064 | ₩27,729 | ₩27,876 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,413 | ₩31,108 | ₩29,532 | ₩30,066 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,440 | ₩31,362 | ₩28,744 | ₩30,280 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,497 | ₩32,724 | ₩30,587 | ₩31,014 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,699 | ₩34,688 | ₩32,556 | ₩32,631 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,499 | ₩33,859 | ₩32,203 | ₩33,205 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,392 | ₩35,462 | ₩33,379 | ₩34,461 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩30,988 | ₩33,045 | ₩30,120 | ₩32,724 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,589 | ₩32,858 | ₩30,774 | ₩32,323 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,180 | ₩34,240 | ₩31,348 | ₩32,297 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,861 | ₩35,062 | ₩33,646 | ₩34,501 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,794 | ₩35,135 | ₩32,804 | ₩34,153 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,087 | ₩38,160 | ₩36,157 | ₩37,947 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,174 | ₩38,334 | ₩36,511 | ₩37,867 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,663 | ₩37,967 | ₩35,128 | ₩37,893 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,464 | ₩37,225 | ₩35,943 | ₩36,184 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,966 | ₩36,344 | ₩33,739 | ₩36,023 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,262 | ₩36,210 | ₩34,889 | ₩35,115 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,833 | ₩35,222 | ₩32,791 | ₩35,008 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,190 | ₩34,046 | ₩31,936 | ₩33,940 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,938 | ₩33,138 | ₩31,976 | ₩32,551 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,497 | ₩32,631 | ₩30,640 | ₩32,203 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,726 | ₩35,209 | ₩33,192 | ₩34,340 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,529 | ₩36,224 | ₩32,991 | ₩33,098 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,090 | ₩36,503 | ₩34,701 | ₩36,477 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,981 | ₩35,329 | ₩34,461 | ₩35,075 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,354 | ₩35,930 | ₩34,193 | ₩35,703 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,470 | ₩33,766 | ₩32,323 | ₩33,739 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,230 | ₩33,646 | ₩30,868 | ₩31,014 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,235 | ₩35,355 | ₩32,326 | ₩34,193 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,380 | ₩34,461 | ₩32,430 | ₩34,247 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,482 | ₩32,951 | ₩30,694 | ₩31,322 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,612 | ₩35,396 | ₩31,215 | ₩32,257 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,356 | ₩39,670 | ₩35,262 | ₩36,932 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,067 | ₩39,483 | ₩37,292 | ₩38,802 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,718 | ₩37,599 | ₩35,168 | ₩37,359 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,641 | ₩38,668 | ₩35,850 | ₩36,023 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,903 | ₩36,063 | ₩34,701 | ₩35,770 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,829 | ₩35,716 | ₩31,829 | ₩34,915 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,646 | ₩33,646 | ₩31,242 | ₩31,696 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,469 | ₩32,818 | ₩30,734 | ₩32,711 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,198 | ₩30,747 | ₩29,016 | ₩30,494 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,158 | ₩30,053 | ₩28,917 | ₩29,839 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,852 | ₩30,551 | ₩29,118 | ₩29,906 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,692 | ₩30,721 | ₩28,584 | ₩29,091 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,717 | ₩29,986 | ₩28,503 | ₩29,118 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,435 | ₩27,929 | ₩27,081 | ₩27,796 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,445 | ₩27,435 | ₩25,365 | ₩27,368 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,406 | ₩26,700 | ₩25,378 | ₩26,687 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,807 | ₩27,629 | ₩26,620 | ₩27,488 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,378 | ₩28,156 | ₩25,111 | ₩26,179 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,498 | ₩25,585 | ₩23,642 | ₩24,951 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,683 | ₩25,231 | ₩24,390 | ₩24,723 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,872 | ₩25,912 | ₩24,463 | ₩25,097 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,792 | ₩26,102 | ₩25,171 | ₩25,218 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,593 | ₩27,007 | ₩25,859 | ₩26,847 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,300 | ₩26,633 | ₩25,445 | ₩26,273 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,074 | ₩27,074 | ₩25,992 | ₩26,740 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,114 | ₩27,381 | ₩26,006 | ₩26,246 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,111 | ₩26,740 | ₩24,980 | ₩25,845 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,204 | ₩25,992 | ₩24,910 | ₩25,204 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,139 | ₩26,754 | ₩25,178 | ₩25,445 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,511 | ₩25,966 | ₩24,870 | ₩25,672 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,166 | ₩26,246 | ₩24,650 | ₩25,231 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,228 | ₩27,609 | ₩24,804 | ₩25,431 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,218 | ₩26,366 | ₩25,084 | ₩25,752 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,538 | ₩25,779 | ₩24,403 | ₩25,084 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,256 | ₩26,353 | ₩24,150 | ₩25,845 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,084 | ₩25,191 | ₩24,189 | ₩24,269 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,498 | ₩26,353 | ₩24,884 | ₩25,071 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,710 | ₩25,031 | ₩24,376 | ₩25,004 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,097 | ₩25,238 | ₩24,416 | ₩25,097 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,443 | ₩24,757 | ₩23,441 | ₩24,376 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,578 | ₩25,805 | ₩24,376 | ₩24,670 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,523 | ₩25,652 | ₩24,296 | ₩24,857 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,695 | ₩24,203 | ₩23,414 | ₩23,855 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,867 | ₩23,748 | ₩22,720 | ₩23,361 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,545 | ₩23,334 | ₩21,545 | ₩23,094 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,732 | ₩21,959 | ₩21,237 | ₩21,451 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,628 | ₩23,855 | ₩21,718 | ₩21,772 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,909 | ₩24,657 | ₩23,187 | ₩23,762 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,707 | ₩23,585 | ₩22,707 | ₩23,294 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,787 | ₩23,280 | ₩22,333 | ₩22,613 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,384 | ₩23,521 | ₩21,264 | ₩23,040 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,109 | ₩24,243 | ₩22,787 | ₩22,800 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,121 | ₩24,096 | ₩22,720 | ₩23,601 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,907 | ₩23,107 | ₩22,554 | ₩22,907 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,453 | ₩23,366 | ₩22,119 | ₩22,827 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,703 | ₩21,585 | ₩19,942 | ₩21,451 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,039 | ₩23,107 | ₩20,863 | ₩20,917 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,628 | ₩23,708 | ₩22,693 | ₩23,241 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,495 | ₩23,495 | ₩22,333 | ₩22,974 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,176 | ₩24,845 | ₩23,655 | ₩24,136 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,124 | ₩25,378 | ₩24,176 | ₩24,483 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,710 | ₩25,724 | ₩24,496 | ₩25,431 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,380 | ₩26,446 | ₩24,630 | ₩24,857 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,924 | ₩26,300 | ₩24,790 | ₩25,525 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,712 | ₩26,166 | ₩24,416 | ₩25,552 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,380 | ₩26,913 | ₩25,972 | ₩26,179 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,502 | ₩27,595 | ₩26,600 | ₩27,048 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,458 | ₩27,021 | ₩25,111 | ₩26,473 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,967 | ₩27,194 | ₩25,445 | ₩26,406 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,251 | ₩30,293 | ₩28,450 | ₩30,080 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,545 | ₩29,748 | ₩27,622 | ₩28,423 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,654 | ₩33,232 | ₩30,066 | ₩30,347 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,889 | ₩29,251 | ₩27,796 | ₩28,730 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,393 | ₩27,702 | ₩26,300 | ₩27,101 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,513 | ₩27,475 | ₩26,153 | ₩27,141 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,832 | ₩27,315 | ₩25,231 | ₩25,298 | -2.07% | 273.8만 |
|---|