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 | ₩23,798 | ₩24,386 | ₩23,517 | ₩23,918 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,701 | ₩23,223 | ₩22,647 | ₩23,169 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,303 | ₩23,370 | ₩22,627 | ₩22,848 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,213 | ₩24,507 | ₩23,664 | ₩24,213 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,825 | ₩24,132 | ₩23,089 | ₩23,945 | +0.51% | 68만 |
| 2026.10.02 | ₩24,159 | ₩24,293 | ₩23,624 | ₩23,731 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,784 | ₩24,025 | ₩23,437 | ₩23,624 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,320 | ₩24,584 | ₩23,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,878 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,346 | ₩24,493 | ₩23,718 | ₩24,052 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,039 | ₩24,681 | ₩23,811 | ₩24,239 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,988 | ₩25,483 | ₩24,647 | ₩25,443 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,815 | ₩25,002 | ₩24,290 | ₩24,962 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,085 | ₩26,099 | ₩24,901 | ₩25,176 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,216 | ₩27,115 | ₩25,015 | ₩26,875 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,416 | ₩25,470 | ₩24,761 | ₩25,256 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,136 | ₩25,430 | ₩24,500 | ₩25,416 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,202 | ₩25,243 | ₩24,694 | ₩24,868 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,403 | ₩25,416 | ₩23,691 | ₩24,320 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,855 | ₩25,176 | ₩24,266 | ₩24,841 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,055 | ₩25,283 | ₩24,400 | ₩24,881 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,754 | ₩26,794 | ₩25,697 | ₩26,125 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,353 | ₩26,600 | ₩25,925 | ₩26,152 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,089 | ₩27,998 | ₩26,754 | ₩27,102 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,768 | ₩27,390 | ₩26,674 | ₩27,115 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,714 | ₩27,169 | ₩26,500 | ₩26,848 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,945 | ₩27,958 | ₩26,982 | ₩27,477 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,219 | ₩27,249 | ₩26,152 | ₩26,915 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,885 | ₩26,834 | ₩25,483 | ₩25,617 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,276 | ₩27,329 | ₩26,640 | ₩26,968 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩29,002 | ₩29,336 | ₩27,115 | ₩27,316 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,998 | ₩29,142 | ₩27,972 | ₩28,975 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,092 | ₩28,761 | ₩27,918 | ₩28,145 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,263 | ₩28,721 | ₩27,022 | ₩28,694 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,226 | ₩28,547 | ₩27,517 | ₩28,105 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,951 | ₩28,192 | ₩27,169 | ₩27,798 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,634 | ₩27,878 | ₩26,614 | ₩27,115 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,751 | ₩27,075 | ₩25,657 | ₩27,048 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,721 | ₩25,256 | ₩24,453 | ₩24,560 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,550 | ₩25,764 | ₩25,002 | ₩25,216 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,323 | ₩26,072 | ₩24,968 | ₩25,149 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,948 | ₩25,136 | ₩24,453 | ₩24,855 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,460 | ₩26,460 | ₩25,483 | ₩25,617 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,925 | ₩26,259 | ₩25,285 | ₩25,604 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,229 | ₩25,751 | ₩24,841 | ₩25,671 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,112 | ₩26,794 | ₩25,122 | ₩25,671 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,229 | ₩25,778 | ₩23,938 | ₩24,427 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,326 | ₩27,022 | ₩25,952 | ₩26,366 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,213 | ₩25,269 | ₩24,132 | ₩24,975 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,902 | ₩23,892 | ₩22,714 | ₩23,851 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,035 | ₩23,330 | ₩22,407 | ₩23,129 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,383 | ₩23,677 | ₩22,661 | ₩23,664 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,728 | ₩23,183 | ₩21,751 | ₩22,407 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,888 | ₩23,009 | ₩22,045 | ₩22,955 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,343 | ₩23,999 | ₩22,728 | ₩23,263 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,811 | ₩23,811 | ₩22,888 | ₩22,968 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,209 | ₩23,530 | ₩22,808 | ₩23,530 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,213 | ₩25,015 | ₩23,898 | ₩24,065 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,741 | ₩23,798 | ₩22,654 | ₩23,784 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,898 | ₩22,259 | ₩21,738 | ₩22,019 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,724 | ₩22,313 | ₩21,510 | ₩21,898 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,968 | ₩22,968 | ₩21,738 | ₩22,193 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,052 | ₩24,199 | ₩22,902 | ₩23,530 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,320 | ₩24,721 | ₩23,772 | ₩23,878 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,330 | ₩23,584 | ₩22,947 | ₩23,370 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,985 | ₩24,186 | ₩23,504 | ₩23,918 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,039 | ₩24,413 | ₩23,637 | ₩24,146 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,611 | ₩24,019 | ₩22,661 | ₩23,423 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,948 | ₩25,109 | ₩23,821 | ₩24,279 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,831 | ₩26,059 | ₩24,815 | ₩25,202 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,881 | ₩25,764 | ₩24,587 | ₩25,283 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,132 | ₩25,216 | ₩23,958 | ₩24,065 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,172 | ₩24,587 | ₩23,504 | ₩24,253 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,704 | ₩24,065 | ₩23,183 | ₩23,999 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,316 | ₩24,447 | ₩23,236 | ₩24,079 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,410 | ₩23,965 | ₩22,634 | ₩23,169 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,169 | ₩23,684 | ₩22,333 | ₩22,795 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,186 | ₩24,794 | ₩24,012 | ₩24,239 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,483 | ₩26,018 | ₩25,416 | ₩25,510 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,340 | ₩26,982 | ₩25,216 | ₩25,925 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,048 | ₩28,045 | ₩26,099 | ₩26,139 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,982 | ₩27,717 | ₩26,734 | ₩27,156 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,289 | ₩28,212 | ₩26,567 | ₩26,888 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,922 | ₩25,644 | ₩24,721 | ₩25,296 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,477 | ₩24,922 | ₩23,129 | ₩24,708 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,290 | ₩24,152 | ₩23,049 | ₩23,129 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,815 | ₩24,895 | ₩22,915 | ₩23,798 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,895 | ₩24,975 | ₩24,005 | ₩24,600 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,410 | ₩27,624 | ₩24,300 | ₩24,453 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,373 | ₩28,868 | ₩27,905 | ₩28,306 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,948 | ₩29,135 | ₩27,824 | ₩27,891 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,430 | ₩29,938 | ₩28,761 | ₩29,844 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,400 | ₩29,510 | ₩27,878 | ₩29,109 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,055 | ₩29,978 | ₩28,493 | ₩29,282 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,731 | ₩29,677 | ₩27,370 | ₩29,055 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,721 | ₩29,241 | ₩28,025 | ₩28,159 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩29,002 | ₩29,771 | ₩28,888 | ₩29,456 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,400 | ₩28,640 | ₩27,731 | ₩28,279 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,293 | ₩29,015 | ₩27,824 | ₩28,560 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,453 | ₩29,430 | ₩27,871 | ₩28,828 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,975 | ₩29,470 | ₩27,543 | ₩27,811 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,513 | ₩30,742 | ₩29,042 | ₩29,483 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,343 | ₩31,450 | ₩29,617 | ₩30,513 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,500 | ₩34,500 | ₩32,948 | ₩33,242 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,620 | ₩35,262 | ₩33,603 | ₩34,673 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,761 | ₩35,102 | ₩31,650 | ₩34,994 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,975 | ₩34,727 | ₩32,975 | ₩33,536 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,918 | ₩33,068 | ₩31,276 | ₩32,413 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,904 | ₩35,362 | ₩31,142 | ₩31,276 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,965 | ₩31,416 | ₩29,777 | ₩30,527 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,905 | ₩28,426 | ₩27,216 | ₩28,293 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,266 | ₩28,587 | ₩27,102 | ₩27,289 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,614 | ₩29,644 | ₩28,426 | ₩28,493 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,282 | ₩29,737 | ₩28,279 | ₩29,002 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,413 | ₩28,634 | ₩27,717 | ₩28,132 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,129 | ₩31,129 | ₩28,995 | ₩29,028 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,105 | ₩32,359 | ₩31,476 | ₩31,918 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,239 | ₩32,640 | ₩31,409 | ₩32,439 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,506 | ₩32,894 | ₩30,928 | ₩32,038 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,787 | ₩33,122 | ₩32,319 | ₩33,068 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,978 | ₩34,178 | ₩31,757 | ₩31,851 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,991 | ₩34,660 | ₩33,536 | ₩34,500 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,844 | ₩35,222 | ₩33,590 | ₩34,660 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,443 | ₩33,496 | ₩32,386 | ₩33,082 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,707 | ₩33,336 | ₩31,946 | ₩33,041 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,918 | ₩33,148 | ₩31,824 | ₩33,095 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,165 | ₩31,583 | ₩30,112 | ₩31,302 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,985 | ₩31,367 | ₩29,898 | ₩30,821 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,761 | ₩30,272 | ₩28,654 | ₩29,898 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,767 | ₩30,941 | ₩28,414 | ₩28,908 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,095 | ₩29,323 | ₩27,972 | ₩28,721 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,721 | ₩29,282 | ₩28,400 | ₩29,162 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,794 | ₩29,002 | ₩26,754 | ₩28,734 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,119 | ₩29,443 | ₩27,811 | ₩28,627 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,992 | ₩27,423 | ₩25,778 | ₩27,316 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,246 | ₩26,540 | ₩24,694 | ₩25,229 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,122 | ₩26,254 | ₩24,694 | ₩25,738 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,868 | ₩25,845 | ₩24,654 | ₩24,761 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,848 | ₩26,848 | ₩25,711 | ₩26,005 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩25,002 | ₩25,524 | ₩24,574 | ₩25,336 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,122 | ₩25,938 | ₩24,306 | ₩25,376 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,286 | ₩26,299 | ₩24,239 | ₩24,761 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,072 | ₩26,513 | ₩24,774 | ₩26,166 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,774 | ₩29,109 | ₩27,771 | ₩27,918 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,460 | ₩31,155 | ₩29,577 | ₩30,112 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,486 | ₩31,409 | ₩28,788 | ₩30,326 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,546 | ₩32,774 | ₩30,634 | ₩31,062 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,750 | ₩34,740 | ₩32,605 | ₩32,680 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,550 | ₩33,911 | ₩32,252 | ₩33,255 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,443 | ₩35,516 | ₩33,429 | ₩34,513 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,035 | ₩33,095 | ₩30,165 | ₩32,774 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,637 | ₩32,908 | ₩30,821 | ₩32,373 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,232 | ₩34,292 | ₩31,396 | ₩32,346 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,914 | ₩35,115 | ₩33,697 | ₩34,553 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,847 | ₩35,188 | ₩32,854 | ₩34,205 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,145 | ₩38,218 | ₩36,212 | ₩38,004 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,232 | ₩38,392 | ₩36,566 | ₩37,924 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,717 | ₩38,024 | ₩35,182 | ₩37,951 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,519 | ₩37,282 | ₩35,998 | ₩36,239 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩34,018 | ₩36,399 | ₩33,791 | ₩36,078 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,316 | ₩36,265 | ₩34,942 | ₩35,168 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,884 | ₩35,275 | ₩32,841 | ₩35,061 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,239 | ₩34,098 | ₩31,985 | ₩33,991 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,988 | ₩33,189 | ₩32,025 | ₩32,600 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,546 | ₩32,680 | ₩30,687 | ₩32,252 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,777 | ₩35,262 | ₩33,242 | ₩34,393 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,583 | ₩36,279 | ₩33,041 | ₩33,148 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,145 | ₩36,558 | ₩34,754 | ₩36,533 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩35,035 | ₩35,382 | ₩34,513 | ₩35,128 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,406 | ₩35,984 | ₩34,245 | ₩35,757 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,520 | ₩33,817 | ₩32,373 | ₩33,791 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,279 | ₩33,697 | ₩30,914 | ₩31,062 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,289 | ₩35,409 | ₩32,375 | ₩34,245 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,433 | ₩34,513 | ₩32,480 | ₩34,299 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,530 | ₩33,001 | ₩30,741 | ₩31,369 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,663 | ₩35,449 | ₩31,262 | ₩32,306 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,416 | ₩39,730 | ₩35,316 | ₩36,988 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,125 | ₩39,543 | ₩37,349 | ₩38,860 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,774 | ₩37,657 | ₩35,222 | ₩37,416 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,700 | ₩38,727 | ₩35,904 | ₩36,078 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,958 | ₩36,118 | ₩34,754 | ₩35,824 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,878 | ₩35,770 | ₩31,878 | ₩34,968 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,697 | ₩33,697 | ₩31,289 | ₩31,744 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,516 | ₩32,868 | ₩30,781 | ₩32,761 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,242 | ₩30,794 | ₩29,060 | ₩30,540 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,202 | ₩30,098 | ₩28,961 | ₩29,884 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,898 | ₩30,597 | ₩29,162 | ₩29,951 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,737 | ₩30,767 | ₩28,627 | ₩29,135 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,761 | ₩30,032 | ₩28,547 | ₩29,162 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,477 | ₩27,972 | ₩27,122 | ₩27,838 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,483 | ₩27,477 | ₩25,403 | ₩27,410 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,447 | ₩26,741 | ₩25,416 | ₩26,727 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,848 | ₩27,671 | ₩26,661 | ₩27,530 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,416 | ₩28,199 | ₩25,149 | ₩26,219 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,537 | ₩25,624 | ₩23,677 | ₩24,988 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,721 | ₩25,269 | ₩24,427 | ₩24,761 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,911 | ₩25,952 | ₩24,500 | ₩25,136 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,831 | ₩26,142 | ₩25,209 | ₩25,256 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,634 | ₩27,048 | ₩25,898 | ₩26,888 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,340 | ₩26,674 | ₩25,483 | ₩26,313 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,115 | ₩27,115 | ₩26,032 | ₩26,781 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,156 | ₩27,423 | ₩26,045 | ₩26,286 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,149 | ₩26,781 | ₩25,018 | ₩25,885 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,243 | ₩26,032 | ₩24,948 | ₩25,243 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,179 | ₩26,794 | ₩25,216 | ₩25,483 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,550 | ₩26,005 | ₩24,908 | ₩25,711 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,206 | ₩26,286 | ₩24,687 | ₩25,269 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,269 | ₩27,650 | ₩24,841 | ₩25,470 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,256 | ₩26,406 | ₩25,122 | ₩25,791 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,577 | ₩25,818 | ₩24,440 | ₩25,122 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,293 | ₩26,393 | ₩24,187 | ₩25,885 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,122 | ₩25,229 | ₩24,226 | ₩24,306 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,537 | ₩26,393 | ₩24,922 | ₩25,109 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,748 | ₩25,069 | ₩24,413 | ₩25,042 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,136 | ₩25,276 | ₩24,453 | ₩25,136 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,480 | ₩24,794 | ₩23,477 | ₩24,413 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,617 | ₩25,845 | ₩24,413 | ₩24,708 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,560 | ₩25,691 | ₩24,333 | ₩24,895 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,731 | ₩24,239 | ₩23,450 | ₩23,892 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,902 | ₩23,784 | ₩22,754 | ₩23,397 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,577 | ₩23,370 | ₩21,577 | ₩23,129 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,765 | ₩21,992 | ₩21,270 | ₩21,484 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,664 | ₩23,892 | ₩21,751 | ₩21,805 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,945 | ₩24,694 | ₩23,223 | ₩23,798 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,741 | ₩23,621 | ₩22,741 | ₩23,330 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,821 | ₩23,315 | ₩22,367 | ₩22,647 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,417 | ₩23,557 | ₩21,296 | ₩23,075 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,146 | ₩24,279 | ₩22,821 | ₩22,835 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,156 | ₩24,132 | ₩22,754 | ₩23,637 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,942 | ₩23,142 | ₩22,589 | ₩22,942 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,487 | ₩23,402 | ₩22,152 | ₩22,861 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,735 | ₩21,617 | ₩19,972 | ₩21,484 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,072 | ₩23,142 | ₩20,895 | ₩20,949 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,664 | ₩23,744 | ₩22,728 | ₩23,276 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,530 | ₩23,530 | ₩22,367 | ₩23,009 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,213 | ₩24,883 | ₩23,691 | ₩24,172 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,162 | ₩25,416 | ₩24,213 | ₩24,520 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,748 | ₩25,763 | ₩24,534 | ₩25,470 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,420 | ₩26,487 | ₩24,667 | ₩24,895 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,962 | ₩26,340 | ₩24,828 | ₩25,564 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,751 | ₩26,206 | ₩24,453 | ₩25,590 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,420 | ₩26,954 | ₩26,012 | ₩26,219 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,543 | ₩27,637 | ₩26,640 | ₩27,089 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,497 | ₩27,062 | ₩25,149 | ₩26,513 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩27,008 | ₩27,236 | ₩25,483 | ₩26,447 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,296 | ₩30,339 | ₩28,493 | ₩30,125 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,590 | ₩29,793 | ₩27,664 | ₩28,466 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,700 | ₩33,282 | ₩30,112 | ₩30,393 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,931 | ₩29,296 | ₩27,838 | ₩28,774 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,433 | ₩27,744 | ₩26,340 | ₩27,142 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,554 | ₩27,517 | ₩26,192 | ₩27,182 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,871 | ₩27,356 | ₩25,269 | ₩25,336 | -2.07% | 273.8만 |
|---|