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 | ₩23,771 | ₩24,359 | ₩23,490 | ₩23,891 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,675 | ₩23,196 | ₩22,622 | ₩23,143 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,277 | ₩23,343 | ₩22,602 | ₩22,822 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,185 | ₩24,479 | ₩23,637 | ₩24,185 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,798 | ₩24,105 | ₩23,063 | ₩23,918 | +0.51% | 68만 |
| 2026.10.02 | ₩24,132 | ₩24,265 | ₩23,597 | ₩23,704 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,758 | ₩23,998 | ₩23,410 | ₩23,597 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,292 | ₩24,557 | ₩23,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,851 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,319 | ₩24,466 | ₩23,691 | ₩24,025 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,012 | ₩24,653 | ₩23,784 | ₩24,212 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,960 | ₩25,455 | ₩24,619 | ₩25,415 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,787 | ₩24,974 | ₩24,263 | ₩24,933 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,056 | ₩26,069 | ₩24,873 | ₩25,147 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,187 | ₩27,085 | ₩24,987 | ₩26,844 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,388 | ₩25,441 | ₩24,733 | ₩25,227 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,107 | ₩25,401 | ₩24,473 | ₩25,388 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,174 | ₩25,214 | ₩24,666 | ₩24,840 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,374 | ₩25,388 | ₩23,664 | ₩24,292 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,827 | ₩25,147 | ₩24,239 | ₩24,813 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,027 | ₩25,254 | ₩24,372 | ₩24,853 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,724 | ₩26,764 | ₩25,668 | ₩26,096 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,323 | ₩26,570 | ₩25,896 | ₩26,123 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,058 | ₩27,967 | ₩26,724 | ₩27,071 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,737 | ₩27,359 | ₩26,644 | ₩27,085 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,684 | ₩27,138 | ₩26,470 | ₩26,818 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,913 | ₩27,927 | ₩26,951 | ₩27,446 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,190 | ₩27,218 | ₩26,123 | ₩26,884 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,855 | ₩26,804 | ₩25,455 | ₩25,588 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,245 | ₩27,299 | ₩26,610 | ₩26,938 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,969 | ₩29,303 | ₩27,085 | ₩27,285 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,967 | ₩29,109 | ₩27,940 | ₩28,942 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,060 | ₩28,728 | ₩27,886 | ₩28,114 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,232 | ₩28,688 | ₩26,991 | ₩28,661 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,194 | ₩28,515 | ₩27,486 | ₩28,074 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,920 | ₩28,160 | ₩27,138 | ₩27,766 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,604 | ₩27,846 | ₩26,584 | ₩27,085 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,722 | ₩27,045 | ₩25,628 | ₩27,018 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,693 | ₩25,227 | ₩24,426 | ₩24,533 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,521 | ₩25,735 | ₩24,974 | ₩25,187 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,294 | ₩26,043 | ₩24,940 | ₩25,121 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,920 | ₩25,107 | ₩24,426 | ₩24,827 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,430 | ₩26,430 | ₩25,455 | ₩25,588 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,896 | ₩26,230 | ₩25,257 | ₩25,575 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,201 | ₩25,722 | ₩24,813 | ₩25,642 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,083 | ₩26,764 | ₩25,094 | ₩25,642 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,201 | ₩25,749 | ₩23,911 | ₩24,399 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,296 | ₩26,991 | ₩25,922 | ₩26,337 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,185 | ₩25,241 | ₩24,105 | ₩24,947 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,876 | ₩23,865 | ₩22,689 | ₩23,824 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,009 | ₩23,303 | ₩22,381 | ₩23,103 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,357 | ₩23,651 | ₩22,635 | ₩23,637 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,702 | ₩23,156 | ₩21,727 | ₩22,381 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,862 | ₩22,983 | ₩22,021 | ₩22,929 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,317 | ₩23,971 | ₩22,702 | ₩23,237 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,784 | ₩23,784 | ₩22,862 | ₩22,943 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,183 | ₩23,504 | ₩22,782 | ₩23,504 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,185 | ₩24,987 | ₩23,871 | ₩24,038 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,715 | ₩23,771 | ₩22,629 | ₩23,758 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,874 | ₩22,234 | ₩21,713 | ₩21,994 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,700 | ₩22,288 | ₩21,486 | ₩21,874 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,943 | ₩22,943 | ₩21,713 | ₩22,168 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,025 | ₩24,172 | ₩22,876 | ₩23,504 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,292 | ₩24,693 | ₩23,746 | ₩23,851 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,303 | ₩23,557 | ₩22,921 | ₩23,343 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,958 | ₩24,158 | ₩23,477 | ₩23,891 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,012 | ₩24,386 | ₩23,611 | ₩24,118 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,584 | ₩23,991 | ₩22,635 | ₩23,397 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,920 | ₩25,080 | ₩23,794 | ₩24,252 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,802 | ₩26,029 | ₩24,787 | ₩25,174 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,853 | ₩25,735 | ₩24,559 | ₩25,254 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,105 | ₩25,187 | ₩23,931 | ₩24,038 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,145 | ₩24,559 | ₩23,477 | ₩24,225 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,677 | ₩24,038 | ₩23,156 | ₩23,971 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,290 | ₩24,419 | ₩23,210 | ₩24,052 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,384 | ₩23,938 | ₩22,609 | ₩23,143 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,143 | ₩23,657 | ₩22,308 | ₩22,769 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,158 | ₩24,766 | ₩23,985 | ₩24,212 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,455 | ₩25,989 | ₩25,388 | ₩25,481 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,310 | ₩26,951 | ₩25,187 | ₩25,896 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,018 | ₩28,013 | ₩26,069 | ₩26,109 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,951 | ₩27,686 | ₩26,704 | ₩27,125 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,258 | ₩28,180 | ₩26,537 | ₩26,858 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,893 | ₩25,615 | ₩24,693 | ₩25,268 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,450 | ₩24,893 | ₩23,103 | ₩24,680 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,263 | ₩24,125 | ₩23,023 | ₩23,103 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,787 | ₩24,867 | ₩22,889 | ₩23,771 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,867 | ₩24,947 | ₩23,978 | ₩24,573 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,379 | ₩27,593 | ₩24,272 | ₩24,426 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,341 | ₩28,835 | ₩27,873 | ₩28,274 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,915 | ₩29,102 | ₩27,793 | ₩27,860 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,396 | ₩29,904 | ₩28,728 | ₩29,811 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,368 | ₩29,477 | ₩27,846 | ₩29,076 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,022 | ₩29,944 | ₩28,461 | ₩29,249 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,699 | ₩29,644 | ₩27,339 | ₩29,022 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,688 | ₩29,208 | ₩27,993 | ₩28,127 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,969 | ₩29,737 | ₩28,855 | ₩29,423 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,368 | ₩28,608 | ₩27,699 | ₩28,247 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,261 | ₩28,982 | ₩27,793 | ₩28,528 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,421 | ₩29,396 | ₩27,840 | ₩28,795 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,942 | ₩29,436 | ₩27,512 | ₩27,780 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,479 | ₩30,707 | ₩29,009 | ₩29,450 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,307 | ₩31,414 | ₩29,583 | ₩30,479 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,461 | ₩34,461 | ₩32,911 | ₩33,205 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,581 | ₩35,222 | ₩33,565 | ₩34,634 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,724 | ₩35,062 | ₩31,614 | ₩34,955 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,937 | ₩34,688 | ₩32,937 | ₩33,499 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,882 | ₩33,031 | ₩31,240 | ₩32,376 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,868 | ₩35,322 | ₩31,107 | ₩31,240 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,931 | ₩31,381 | ₩29,744 | ₩30,492 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,873 | ₩28,394 | ₩27,185 | ₩28,261 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,234 | ₩28,555 | ₩27,071 | ₩27,258 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,581 | ₩29,610 | ₩28,394 | ₩28,461 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,249 | ₩29,704 | ₩28,247 | ₩28,969 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,381 | ₩28,601 | ₩27,686 | ₩28,100 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,093 | ₩31,093 | ₩28,962 | ₩28,996 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,069 | ₩32,323 | ₩31,441 | ₩31,882 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,202 | ₩32,603 | ₩31,374 | ₩32,403 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,470 | ₩32,857 | ₩30,893 | ₩32,002 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,750 | ₩33,084 | ₩32,283 | ₩33,031 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,939 | ₩34,140 | ₩31,721 | ₩31,815 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,953 | ₩34,621 | ₩33,499 | ₩34,461 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,806 | ₩35,182 | ₩33,552 | ₩34,621 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,405 | ₩33,458 | ₩32,349 | ₩33,044 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,670 | ₩33,298 | ₩31,910 | ₩33,004 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,882 | ₩33,111 | ₩31,788 | ₩33,058 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,131 | ₩31,548 | ₩30,078 | ₩31,267 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,951 | ₩31,331 | ₩29,864 | ₩30,786 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,728 | ₩30,238 | ₩28,621 | ₩29,864 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,733 | ₩30,906 | ₩28,382 | ₩28,875 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,062 | ₩29,290 | ₩27,940 | ₩28,688 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,688 | ₩29,249 | ₩28,368 | ₩29,129 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,764 | ₩28,969 | ₩26,724 | ₩28,702 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,087 | ₩29,410 | ₩27,780 | ₩28,595 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,962 | ₩27,392 | ₩25,749 | ₩27,285 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,216 | ₩26,510 | ₩24,666 | ₩25,201 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,094 | ₩26,224 | ₩24,666 | ₩25,708 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,840 | ₩25,815 | ₩24,626 | ₩24,733 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,818 | ₩26,818 | ₩25,682 | ₩25,976 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,974 | ₩25,495 | ₩24,546 | ₩25,308 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,094 | ₩25,909 | ₩24,279 | ₩25,348 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,256 | ₩26,270 | ₩24,212 | ₩24,733 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,043 | ₩26,483 | ₩24,746 | ₩26,136 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,742 | ₩29,076 | ₩27,740 | ₩27,886 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,425 | ₩31,120 | ₩29,543 | ₩30,078 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,452 | ₩31,374 | ₩28,755 | ₩30,292 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,510 | ₩32,737 | ₩30,599 | ₩31,027 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,712 | ₩34,701 | ₩32,569 | ₩32,643 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,512 | ₩33,873 | ₩32,216 | ₩33,218 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,405 | ₩35,476 | ₩33,392 | ₩34,474 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,000 | ₩33,058 | ₩30,131 | ₩32,737 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,601 | ₩32,871 | ₩30,786 | ₩32,336 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,193 | ₩34,253 | ₩31,361 | ₩32,309 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,875 | ₩35,075 | ₩33,659 | ₩34,514 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,808 | ₩35,149 | ₩32,817 | ₩34,167 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,102 | ₩38,175 | ₩36,171 | ₩37,961 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,189 | ₩38,349 | ₩36,525 | ₩37,881 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,677 | ₩37,981 | ₩35,142 | ₩37,908 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,478 | ₩37,240 | ₩35,957 | ₩36,198 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,980 | ₩36,358 | ₩33,752 | ₩36,037 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,276 | ₩36,224 | ₩34,903 | ₩35,129 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,846 | ₩35,236 | ₩32,804 | ₩35,022 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,202 | ₩34,060 | ₩31,949 | ₩33,953 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,951 | ₩33,151 | ₩31,989 | ₩32,563 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,510 | ₩32,643 | ₩30,652 | ₩32,216 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,739 | ₩35,222 | ₩33,205 | ₩34,354 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,543 | ₩36,238 | ₩33,004 | ₩33,111 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,104 | ₩36,517 | ₩34,714 | ₩36,492 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,995 | ₩35,342 | ₩34,474 | ₩35,089 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,367 | ₩35,944 | ₩34,207 | ₩35,717 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,483 | ₩33,779 | ₩32,336 | ₩33,752 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,243 | ₩33,659 | ₩30,880 | ₩31,027 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,249 | ₩35,369 | ₩32,339 | ₩34,207 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,394 | ₩34,474 | ₩32,443 | ₩34,260 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,494 | ₩32,964 | ₩30,706 | ₩31,334 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,625 | ₩35,409 | ₩31,227 | ₩32,269 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,371 | ₩39,685 | ₩35,276 | ₩36,946 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,082 | ₩39,498 | ₩37,307 | ₩38,817 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,732 | ₩37,614 | ₩35,182 | ₩37,374 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,656 | ₩38,683 | ₩35,864 | ₩36,037 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,917 | ₩36,077 | ₩34,714 | ₩35,783 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,842 | ₩35,730 | ₩31,842 | ₩34,928 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,659 | ₩33,659 | ₩31,254 | ₩31,708 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,481 | ₩32,830 | ₩30,746 | ₩32,724 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,209 | ₩30,759 | ₩29,028 | ₩30,505 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,169 | ₩30,065 | ₩28,929 | ₩29,851 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,864 | ₩30,563 | ₩29,129 | ₩29,918 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,704 | ₩30,733 | ₩28,595 | ₩29,102 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,728 | ₩29,998 | ₩28,515 | ₩29,129 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,446 | ₩27,940 | ₩27,091 | ₩27,806 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,455 | ₩27,446 | ₩25,374 | ₩27,379 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,417 | ₩26,711 | ₩25,388 | ₩26,697 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,818 | ₩27,639 | ₩26,630 | ₩27,499 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,388 | ₩28,167 | ₩25,121 | ₩26,190 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,508 | ₩25,595 | ₩23,651 | ₩24,960 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,693 | ₩25,241 | ₩24,399 | ₩24,733 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,882 | ₩25,922 | ₩24,473 | ₩25,107 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,802 | ₩26,112 | ₩25,181 | ₩25,227 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,604 | ₩27,018 | ₩25,869 | ₩26,858 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,310 | ₩26,644 | ₩25,455 | ₩26,283 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,085 | ₩27,085 | ₩26,002 | ₩26,751 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,125 | ₩27,392 | ₩26,016 | ₩26,256 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,121 | ₩26,751 | ₩24,990 | ₩25,855 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,214 | ₩26,002 | ₩24,920 | ₩25,214 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,149 | ₩26,764 | ₩25,187 | ₩25,455 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,521 | ₩25,976 | ₩24,880 | ₩25,682 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,176 | ₩26,256 | ₩24,660 | ₩25,241 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,238 | ₩27,619 | ₩24,813 | ₩25,441 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,227 | ₩26,377 | ₩25,094 | ₩25,762 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,548 | ₩25,789 | ₩24,412 | ₩25,094 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,265 | ₩26,363 | ₩24,160 | ₩25,855 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,094 | ₩25,201 | ₩24,199 | ₩24,279 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,508 | ₩26,363 | ₩24,893 | ₩25,080 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,720 | ₩25,040 | ₩24,386 | ₩25,014 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,107 | ₩25,247 | ₩24,426 | ₩25,107 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,452 | ₩24,766 | ₩23,450 | ₩24,386 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,588 | ₩25,815 | ₩24,386 | ₩24,680 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,533 | ₩25,662 | ₩24,305 | ₩24,867 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,704 | ₩24,212 | ₩23,424 | ₩23,865 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,876 | ₩23,758 | ₩22,729 | ₩23,370 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,553 | ₩23,343 | ₩21,553 | ₩23,103 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,740 | ₩21,967 | ₩21,246 | ₩21,459 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,637 | ₩23,865 | ₩21,727 | ₩21,780 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,918 | ₩24,666 | ₩23,196 | ₩23,771 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,715 | ₩23,595 | ₩22,715 | ₩23,303 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,796 | ₩23,289 | ₩22,341 | ₩22,622 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,393 | ₩23,530 | ₩21,272 | ₩23,049 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,118 | ₩24,252 | ₩22,796 | ₩22,809 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,130 | ₩24,105 | ₩22,729 | ₩23,611 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,916 | ₩23,116 | ₩22,563 | ₩22,916 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,462 | ₩23,375 | ₩22,127 | ₩22,836 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,711 | ₩21,593 | ₩19,949 | ₩21,459 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,047 | ₩23,116 | ₩20,871 | ₩20,925 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,637 | ₩23,718 | ₩22,702 | ₩23,250 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,504 | ₩23,504 | ₩22,341 | ₩22,983 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,185 | ₩24,855 | ₩23,664 | ₩24,145 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,134 | ₩25,388 | ₩24,185 | ₩24,493 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,720 | ₩25,734 | ₩24,506 | ₩25,441 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,390 | ₩26,457 | ₩24,640 | ₩24,867 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,933 | ₩26,310 | ₩24,800 | ₩25,535 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,722 | ₩26,176 | ₩24,426 | ₩25,562 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,390 | ₩26,923 | ₩25,982 | ₩26,190 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,512 | ₩27,606 | ₩26,610 | ₩27,058 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,468 | ₩27,031 | ₩25,121 | ₩26,483 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,978 | ₩27,205 | ₩25,455 | ₩26,417 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,263 | ₩30,305 | ₩28,461 | ₩30,091 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,557 | ₩29,760 | ₩27,633 | ₩28,434 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,666 | ₩33,245 | ₩30,078 | ₩30,358 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,900 | ₩29,263 | ₩27,806 | ₩28,742 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,403 | ₩27,713 | ₩26,310 | ₩27,111 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,524 | ₩27,486 | ₩26,163 | ₩27,152 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,842 | ₩27,325 | ₩25,241 | ₩25,308 | -2.07% | 273.8만 |
|---|