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 | ₩23,776 | ₩24,364 | ₩23,495 | ₩23,896 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,680 | ₩23,201 | ₩22,627 | ₩23,148 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,281 | ₩23,348 | ₩22,607 | ₩22,827 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,190 | ₩24,484 | ₩23,642 | ₩24,190 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,803 | ₩24,110 | ₩23,068 | ₩23,923 | +0.51% | 68만 |
| 2026.10.02 | ₩24,137 | ₩24,270 | ₩23,602 | ₩23,709 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,763 | ₩24,003 | ₩23,415 | ₩23,602 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,297 | ₩24,562 | ₩23,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,856 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,324 | ₩24,471 | ₩23,696 | ₩24,030 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,017 | ₩24,658 | ₩23,789 | ₩24,217 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,965 | ₩25,460 | ₩24,625 | ₩25,420 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,792 | ₩24,979 | ₩24,268 | ₩24,939 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,061 | ₩26,075 | ₩24,879 | ₩25,153 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,193 | ₩27,090 | ₩24,992 | ₩26,850 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,393 | ₩25,447 | ₩24,738 | ₩25,233 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,112 | ₩25,406 | ₩24,478 | ₩25,393 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,179 | ₩25,219 | ₩24,671 | ₩24,845 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,380 | ₩25,393 | ₩23,669 | ₩24,297 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,832 | ₩25,153 | ₩24,244 | ₩24,818 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,032 | ₩25,259 | ₩24,377 | ₩24,859 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,730 | ₩26,770 | ₩25,674 | ₩26,101 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,329 | ₩26,576 | ₩25,901 | ₩26,128 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,064 | ₩27,973 | ₩26,730 | ₩27,077 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,743 | ₩27,364 | ₩26,649 | ₩27,090 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,690 | ₩27,144 | ₩26,476 | ₩26,823 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,919 | ₩27,932 | ₩26,957 | ₩27,451 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,195 | ₩27,224 | ₩26,128 | ₩26,890 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,861 | ₩26,810 | ₩25,460 | ₩25,594 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,251 | ₩27,304 | ₩26,616 | ₩26,943 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,975 | ₩29,309 | ₩27,090 | ₩27,291 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,973 | ₩29,115 | ₩27,946 | ₩28,948 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,066 | ₩28,734 | ₩27,892 | ₩28,120 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,237 | ₩28,694 | ₩26,997 | ₩28,667 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,200 | ₩28,520 | ₩27,491 | ₩28,079 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,926 | ₩28,166 | ₩27,144 | ₩27,772 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,609 | ₩27,852 | ₩26,589 | ₩27,090 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,727 | ₩27,050 | ₩25,634 | ₩27,024 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,698 | ₩25,233 | ₩24,431 | ₩24,538 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,527 | ₩25,741 | ₩24,979 | ₩25,193 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,300 | ₩26,048 | ₩24,945 | ₩25,126 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,925 | ₩25,112 | ₩24,431 | ₩24,832 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,436 | ₩26,436 | ₩25,460 | ₩25,594 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,901 | ₩26,235 | ₩25,262 | ₩25,580 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,206 | ₩25,727 | ₩24,818 | ₩25,647 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,088 | ₩26,770 | ₩25,099 | ₩25,647 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,206 | ₩25,754 | ₩23,916 | ₩24,404 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,302 | ₩26,997 | ₩25,928 | ₩26,342 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,190 | ₩25,246 | ₩24,110 | ₩24,952 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,881 | ₩23,870 | ₩22,693 | ₩23,829 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,014 | ₩23,308 | ₩22,386 | ₩23,108 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,362 | ₩23,656 | ₩22,640 | ₩23,642 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,707 | ₩23,161 | ₩21,731 | ₩22,386 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,867 | ₩22,987 | ₩22,025 | ₩22,934 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,322 | ₩23,976 | ₩22,707 | ₩23,241 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,789 | ₩23,789 | ₩22,867 | ₩22,947 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,188 | ₩23,509 | ₩22,787 | ₩23,509 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,190 | ₩24,992 | ₩23,876 | ₩24,043 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,720 | ₩23,776 | ₩22,633 | ₩23,763 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,878 | ₩22,239 | ₩21,718 | ₩21,998 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,704 | ₩22,292 | ₩21,491 | ₩21,878 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,947 | ₩22,947 | ₩21,718 | ₩22,172 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,030 | ₩24,177 | ₩22,881 | ₩23,509 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,297 | ₩24,698 | ₩23,751 | ₩23,856 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,308 | ₩23,562 | ₩22,926 | ₩23,348 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,963 | ₩24,164 | ₩23,482 | ₩23,896 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,017 | ₩24,391 | ₩23,616 | ₩24,123 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,589 | ₩23,996 | ₩22,640 | ₩23,402 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,925 | ₩25,086 | ₩23,799 | ₩24,257 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,807 | ₩26,035 | ₩24,792 | ₩25,179 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,859 | ₩25,741 | ₩24,565 | ₩25,259 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,110 | ₩25,193 | ₩23,936 | ₩24,043 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,150 | ₩24,565 | ₩23,482 | ₩24,230 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,682 | ₩24,043 | ₩23,161 | ₩23,976 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,295 | ₩24,424 | ₩23,215 | ₩24,057 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,388 | ₩23,943 | ₩22,613 | ₩23,148 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,148 | ₩23,662 | ₩22,313 | ₩22,774 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,164 | ₩24,772 | ₩23,990 | ₩24,217 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,460 | ₩25,995 | ₩25,393 | ₩25,487 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,315 | ₩26,957 | ₩25,193 | ₩25,901 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,024 | ₩28,019 | ₩26,075 | ₩26,115 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,957 | ₩27,692 | ₩26,710 | ₩27,131 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,264 | ₩28,186 | ₩26,542 | ₩26,863 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,899 | ₩25,620 | ₩24,698 | ₩25,273 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,455 | ₩24,899 | ₩23,108 | ₩24,685 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,268 | ₩24,130 | ₩23,028 | ₩23,108 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,792 | ₩24,872 | ₩22,894 | ₩23,776 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,872 | ₩24,952 | ₩23,983 | ₩24,578 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,384 | ₩27,598 | ₩24,277 | ₩24,431 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,347 | ₩28,841 | ₩27,879 | ₩28,280 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,921 | ₩29,109 | ₩27,799 | ₩27,866 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,403 | ₩29,910 | ₩28,734 | ₩29,817 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,373 | ₩29,483 | ₩27,852 | ₩29,082 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,028 | ₩29,951 | ₩28,467 | ₩29,256 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,705 | ₩29,650 | ₩27,344 | ₩29,028 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,694 | ₩29,214 | ₩27,999 | ₩28,133 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,975 | ₩29,743 | ₩28,861 | ₩29,429 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,373 | ₩28,614 | ₩27,705 | ₩28,253 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,267 | ₩28,988 | ₩27,799 | ₩28,534 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,427 | ₩29,403 | ₩27,846 | ₩28,801 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,948 | ₩29,443 | ₩27,518 | ₩27,785 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,485 | ₩30,714 | ₩29,015 | ₩29,456 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,314 | ₩31,421 | ₩29,590 | ₩30,485 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,468 | ₩34,468 | ₩32,918 | ₩33,212 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,588 | ₩35,230 | ₩33,572 | ₩34,642 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,730 | ₩35,069 | ₩31,621 | ₩34,962 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,944 | ₩34,695 | ₩32,944 | ₩33,506 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,888 | ₩33,038 | ₩31,247 | ₩32,383 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,875 | ₩35,330 | ₩31,113 | ₩31,247 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,937 | ₩31,387 | ₩29,750 | ₩30,498 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,879 | ₩28,400 | ₩27,191 | ₩28,267 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,240 | ₩28,561 | ₩27,077 | ₩27,264 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,587 | ₩29,616 | ₩28,400 | ₩28,467 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,256 | ₩29,710 | ₩28,253 | ₩28,975 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,387 | ₩28,607 | ₩27,692 | ₩28,106 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,100 | ₩31,100 | ₩28,968 | ₩29,002 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,076 | ₩32,329 | ₩31,447 | ₩31,888 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,209 | ₩32,610 | ₩31,381 | ₩32,410 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,476 | ₩32,864 | ₩30,899 | ₩32,009 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,757 | ₩33,091 | ₩32,289 | ₩33,038 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,947 | ₩34,147 | ₩31,728 | ₩31,822 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,960 | ₩34,628 | ₩33,506 | ₩34,468 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,813 | ₩35,190 | ₩33,559 | ₩34,628 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,412 | ₩33,465 | ₩32,356 | ₩33,051 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,677 | ₩33,305 | ₩31,916 | ₩33,011 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,888 | ₩33,118 | ₩31,795 | ₩33,065 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,138 | ₩31,554 | ₩30,084 | ₩31,274 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,957 | ₩31,338 | ₩29,870 | ₩30,793 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,734 | ₩30,245 | ₩28,627 | ₩29,870 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,739 | ₩30,913 | ₩28,388 | ₩28,881 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,068 | ₩29,296 | ₩27,946 | ₩28,694 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,694 | ₩29,256 | ₩28,373 | ₩29,135 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,770 | ₩28,975 | ₩26,730 | ₩28,708 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,093 | ₩29,416 | ₩27,785 | ₩28,601 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,968 | ₩27,398 | ₩25,754 | ₩27,291 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,222 | ₩26,516 | ₩24,671 | ₩25,206 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,099 | ₩26,230 | ₩24,671 | ₩25,714 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,845 | ₩25,821 | ₩24,631 | ₩24,738 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,823 | ₩26,823 | ₩25,687 | ₩25,981 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,979 | ₩25,500 | ₩24,551 | ₩25,313 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,099 | ₩25,914 | ₩24,284 | ₩25,353 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,262 | ₩26,275 | ₩24,217 | ₩24,738 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,048 | ₩26,489 | ₩24,752 | ₩26,142 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,748 | ₩29,082 | ₩27,745 | ₩27,892 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,432 | ₩31,127 | ₩29,550 | ₩30,084 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,458 | ₩31,381 | ₩28,761 | ₩30,298 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,517 | ₩32,744 | ₩30,605 | ₩31,033 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,719 | ₩34,708 | ₩32,575 | ₩32,650 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,519 | ₩33,880 | ₩32,223 | ₩33,225 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,412 | ₩35,484 | ₩33,399 | ₩34,481 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,006 | ₩33,065 | ₩30,138 | ₩32,744 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,608 | ₩32,877 | ₩30,793 | ₩32,343 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,201 | ₩34,261 | ₩31,367 | ₩32,316 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,882 | ₩35,083 | ₩33,666 | ₩34,521 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,815 | ₩35,156 | ₩32,824 | ₩34,174 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,110 | ₩38,183 | ₩36,179 | ₩37,969 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,197 | ₩38,357 | ₩36,533 | ₩37,889 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,684 | ₩37,989 | ₩35,149 | ₩37,916 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,486 | ₩37,248 | ₩35,965 | ₩36,205 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,987 | ₩36,366 | ₩33,759 | ₩36,045 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,283 | ₩36,232 | ₩34,910 | ₩35,136 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,853 | ₩35,243 | ₩32,811 | ₩35,029 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,209 | ₩34,067 | ₩31,955 | ₩33,960 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,958 | ₩33,158 | ₩31,995 | ₩32,570 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,517 | ₩32,650 | ₩30,659 | ₩32,223 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,746 | ₩35,230 | ₩33,212 | ₩34,361 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,550 | ₩36,245 | ₩33,011 | ₩33,118 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,112 | ₩36,525 | ₩34,722 | ₩36,499 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩35,002 | ₩35,350 | ₩34,481 | ₩35,096 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,374 | ₩35,951 | ₩34,214 | ₩35,724 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,490 | ₩33,786 | ₩32,343 | ₩33,759 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,249 | ₩33,666 | ₩30,886 | ₩31,033 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,256 | ₩35,377 | ₩32,345 | ₩34,214 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,401 | ₩34,481 | ₩32,450 | ₩34,267 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,501 | ₩32,971 | ₩30,712 | ₩31,340 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,633 | ₩35,417 | ₩31,234 | ₩32,276 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,379 | ₩39,693 | ₩35,283 | ₩36,954 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,090 | ₩39,506 | ₩37,315 | ₩38,825 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,740 | ₩37,622 | ₩35,190 | ₩37,381 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,664 | ₩38,691 | ₩35,871 | ₩36,045 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,925 | ₩36,085 | ₩34,722 | ₩35,791 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,848 | ₩35,737 | ₩31,848 | ₩34,936 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,666 | ₩33,666 | ₩31,260 | ₩31,715 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,487 | ₩32,837 | ₩30,752 | ₩32,730 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,215 | ₩30,766 | ₩29,034 | ₩30,512 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,175 | ₩30,071 | ₩28,935 | ₩29,857 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,870 | ₩30,569 | ₩29,135 | ₩29,924 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,710 | ₩30,739 | ₩28,601 | ₩29,109 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,734 | ₩30,004 | ₩28,520 | ₩29,135 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,451 | ₩27,946 | ₩27,097 | ₩27,812 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,460 | ₩27,451 | ₩25,380 | ₩27,384 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,422 | ₩26,716 | ₩25,393 | ₩26,703 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,823 | ₩27,645 | ₩26,636 | ₩27,505 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,393 | ₩28,173 | ₩25,126 | ₩26,195 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,513 | ₩25,600 | ₩23,656 | ₩24,965 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,698 | ₩25,246 | ₩24,404 | ₩24,738 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,888 | ₩25,928 | ₩24,478 | ₩25,112 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,807 | ₩26,117 | ₩25,186 | ₩25,233 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,609 | ₩27,024 | ₩25,874 | ₩26,863 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,315 | ₩26,649 | ₩25,460 | ₩26,289 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,090 | ₩27,090 | ₩26,008 | ₩26,756 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,131 | ₩27,398 | ₩26,021 | ₩26,262 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,126 | ₩26,756 | ₩24,995 | ₩25,861 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,219 | ₩26,008 | ₩24,925 | ₩25,219 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,155 | ₩26,770 | ₩25,193 | ₩25,460 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,527 | ₩25,981 | ₩24,885 | ₩25,687 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,182 | ₩26,262 | ₩24,665 | ₩25,246 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,244 | ₩27,625 | ₩24,818 | ₩25,447 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,233 | ₩26,382 | ₩25,099 | ₩25,767 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,553 | ₩25,794 | ₩24,417 | ₩25,099 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,270 | ₩26,369 | ₩24,165 | ₩25,861 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,099 | ₩25,206 | ₩24,204 | ₩24,284 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,513 | ₩26,369 | ₩24,899 | ₩25,086 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,725 | ₩25,046 | ₩24,391 | ₩25,019 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,112 | ₩25,253 | ₩24,431 | ₩25,112 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,458 | ₩24,772 | ₩23,455 | ₩24,391 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,594 | ₩25,821 | ₩24,391 | ₩24,685 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,538 | ₩25,667 | ₩24,311 | ₩24,872 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,709 | ₩24,217 | ₩23,428 | ₩23,870 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,881 | ₩23,763 | ₩22,734 | ₩23,375 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,557 | ₩23,348 | ₩21,557 | ₩23,108 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,745 | ₩21,972 | ₩21,250 | ₩21,464 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,642 | ₩23,870 | ₩21,731 | ₩21,785 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,923 | ₩24,671 | ₩23,201 | ₩23,776 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,720 | ₩23,600 | ₩22,720 | ₩23,308 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,800 | ₩23,294 | ₩22,346 | ₩22,627 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,397 | ₩23,535 | ₩21,277 | ₩23,054 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,123 | ₩24,257 | ₩22,800 | ₩22,814 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,134 | ₩24,110 | ₩22,734 | ₩23,616 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,921 | ₩23,121 | ₩22,568 | ₩22,921 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,466 | ₩23,380 | ₩22,132 | ₩22,840 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,715 | ₩21,598 | ₩19,954 | ₩21,464 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,052 | ₩23,121 | ₩20,876 | ₩20,929 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,642 | ₩23,723 | ₩22,707 | ₩23,255 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,509 | ₩23,509 | ₩22,346 | ₩22,987 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,190 | ₩24,860 | ₩23,669 | ₩24,150 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,139 | ₩25,393 | ₩24,190 | ₩24,498 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,725 | ₩25,739 | ₩24,511 | ₩25,447 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,395 | ₩26,462 | ₩24,645 | ₩24,872 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,939 | ₩26,315 | ₩24,805 | ₩25,540 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,727 | ₩26,182 | ₩24,431 | ₩25,567 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,395 | ₩26,929 | ₩25,988 | ₩26,195 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,518 | ₩27,612 | ₩26,616 | ₩27,064 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,473 | ₩27,037 | ₩25,126 | ₩26,489 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,984 | ₩27,211 | ₩25,460 | ₩26,422 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,269 | ₩30,311 | ₩28,467 | ₩30,098 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,563 | ₩29,766 | ₩27,638 | ₩28,440 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,672 | ₩33,252 | ₩30,084 | ₩30,365 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,906 | ₩29,269 | ₩27,812 | ₩28,748 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,409 | ₩27,719 | ₩26,315 | ₩27,117 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,529 | ₩27,491 | ₩26,168 | ₩27,157 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,848 | ₩27,331 | ₩25,246 | ₩25,313 | -2.07% | 273.8만 |
|---|