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 | ₩23,773 | ₩24,361 | ₩23,492 | ₩23,893 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,677 | ₩23,198 | ₩22,624 | ₩23,145 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,279 | ₩23,345 | ₩22,604 | ₩22,824 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,187 | ₩24,481 | ₩23,639 | ₩24,187 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,800 | ₩24,107 | ₩23,065 | ₩23,920 | +0.51% | 68만 |
| 2026.10.02 | ₩24,134 | ₩24,267 | ₩23,599 | ₩23,706 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,760 | ₩24,000 | ₩23,412 | ₩23,599 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,294 | ₩24,559 | ₩23,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,853 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,321 | ₩24,468 | ₩23,693 | ₩24,027 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,013 | ₩24,655 | ₩23,786 | ₩24,214 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,962 | ₩25,457 | ₩24,622 | ₩25,417 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,789 | ₩24,976 | ₩24,265 | ₩24,936 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,058 | ₩26,071 | ₩24,875 | ₩25,149 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,189 | ₩27,087 | ₩24,989 | ₩26,846 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,390 | ₩25,443 | ₩24,735 | ₩25,230 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,109 | ₩25,403 | ₩24,475 | ₩25,390 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,176 | ₩25,216 | ₩24,668 | ₩24,842 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,377 | ₩25,390 | ₩23,666 | ₩24,294 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,829 | ₩25,149 | ₩24,241 | ₩24,815 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,029 | ₩25,256 | ₩24,374 | ₩24,855 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,726 | ₩26,766 | ₩25,671 | ₩26,098 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,325 | ₩26,573 | ₩25,898 | ₩26,125 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,060 | ₩27,969 | ₩26,726 | ₩27,074 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,740 | ₩27,361 | ₩26,646 | ₩27,087 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,686 | ₩27,140 | ₩26,472 | ₩26,820 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,916 | ₩27,929 | ₩26,953 | ₩27,448 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,192 | ₩27,221 | ₩26,125 | ₩26,887 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,858 | ₩26,806 | ₩25,457 | ₩25,590 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,247 | ₩27,301 | ₩26,613 | ₩26,940 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,971 | ₩29,305 | ₩27,087 | ₩27,287 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,969 | ₩29,112 | ₩27,942 | ₩28,944 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,063 | ₩28,731 | ₩27,889 | ₩28,116 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,234 | ₩28,691 | ₩26,993 | ₩28,664 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,196 | ₩28,517 | ₩27,488 | ₩28,076 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,922 | ₩28,163 | ₩27,140 | ₩27,769 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,606 | ₩27,849 | ₩26,586 | ₩27,087 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,724 | ₩27,047 | ₩25,630 | ₩27,020 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,695 | ₩25,230 | ₩24,428 | ₩24,535 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,524 | ₩25,737 | ₩24,976 | ₩25,189 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,296 | ₩26,045 | ₩24,942 | ₩25,123 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,922 | ₩25,109 | ₩24,428 | ₩24,829 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,432 | ₩26,432 | ₩25,457 | ₩25,590 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,898 | ₩26,232 | ₩25,259 | ₩25,577 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,203 | ₩25,724 | ₩24,815 | ₩25,644 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,085 | ₩26,766 | ₩25,096 | ₩25,644 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,203 | ₩25,751 | ₩23,913 | ₩24,401 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,299 | ₩26,993 | ₩25,924 | ₩26,339 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,187 | ₩25,243 | ₩24,107 | ₩24,949 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,878 | ₩23,866 | ₩22,691 | ₩23,826 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,011 | ₩23,305 | ₩22,383 | ₩23,105 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,359 | ₩23,653 | ₩22,637 | ₩23,639 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,704 | ₩23,158 | ₩21,728 | ₩22,383 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,864 | ₩22,985 | ₩22,022 | ₩22,931 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,319 | ₩23,973 | ₩22,704 | ₩23,238 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,786 | ₩23,786 | ₩22,864 | ₩22,944 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,185 | ₩23,506 | ₩22,784 | ₩23,506 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,187 | ₩24,989 | ₩23,873 | ₩24,040 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,717 | ₩23,773 | ₩22,630 | ₩23,760 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,875 | ₩22,236 | ₩21,715 | ₩21,996 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,702 | ₩22,290 | ₩21,488 | ₩21,875 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,944 | ₩22,944 | ₩21,715 | ₩22,169 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,027 | ₩24,174 | ₩22,878 | ₩23,506 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,294 | ₩24,695 | ₩23,748 | ₩23,853 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,305 | ₩23,559 | ₩22,923 | ₩23,345 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,960 | ₩24,160 | ₩23,479 | ₩23,893 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,013 | ₩24,388 | ₩23,613 | ₩24,120 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,586 | ₩23,993 | ₩22,637 | ₩23,399 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,922 | ₩25,083 | ₩23,796 | ₩24,254 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,804 | ₩26,031 | ₩24,789 | ₩25,176 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,855 | ₩25,737 | ₩24,561 | ₩25,256 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,107 | ₩25,189 | ₩23,933 | ₩24,040 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,147 | ₩24,561 | ₩23,479 | ₩24,227 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,679 | ₩24,040 | ₩23,158 | ₩23,973 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,292 | ₩24,421 | ₩23,212 | ₩24,054 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,385 | ₩23,940 | ₩22,610 | ₩23,145 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,145 | ₩23,659 | ₩22,310 | ₩22,771 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,160 | ₩24,769 | ₩23,987 | ₩24,214 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,457 | ₩25,991 | ₩25,390 | ₩25,483 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,312 | ₩26,953 | ₩25,189 | ₩25,898 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,020 | ₩28,016 | ₩26,071 | ₩26,111 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,953 | ₩27,688 | ₩26,706 | ₩27,127 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,261 | ₩28,183 | ₩26,539 | ₩26,860 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,895 | ₩25,617 | ₩24,695 | ₩25,270 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,452 | ₩24,895 | ₩23,105 | ₩24,682 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,265 | ₩24,127 | ₩23,025 | ₩23,105 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,789 | ₩24,869 | ₩22,891 | ₩23,773 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,869 | ₩24,949 | ₩23,980 | ₩24,575 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,381 | ₩27,595 | ₩24,274 | ₩24,428 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,343 | ₩28,838 | ₩27,875 | ₩28,276 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,918 | ₩29,105 | ₩27,795 | ₩27,862 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,399 | ₩29,907 | ₩28,731 | ₩29,813 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,370 | ₩29,479 | ₩27,849 | ₩29,078 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,025 | ₩29,947 | ₩28,463 | ₩29,252 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,702 | ₩29,646 | ₩27,341 | ₩29,025 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,691 | ₩29,210 | ₩27,996 | ₩28,129 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,971 | ₩29,740 | ₩28,858 | ₩29,426 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,370 | ₩28,610 | ₩27,702 | ₩28,250 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,263 | ₩28,985 | ₩27,795 | ₩28,530 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,423 | ₩29,399 | ₩27,842 | ₩28,797 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,944 | ₩29,439 | ₩27,515 | ₩27,782 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,481 | ₩30,710 | ₩29,011 | ₩29,452 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,310 | ₩31,417 | ₩29,586 | ₩30,481 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,463 | ₩34,463 | ₩32,913 | ₩33,207 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,584 | ₩35,225 | ₩33,568 | ₩34,637 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,726 | ₩35,065 | ₩31,617 | ₩34,958 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,940 | ₩34,691 | ₩32,940 | ₩33,501 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,884 | ₩33,034 | ₩31,243 | ₩32,379 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,871 | ₩35,325 | ₩31,109 | ₩31,243 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,933 | ₩31,383 | ₩29,746 | ₩30,495 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,875 | ₩28,397 | ₩27,187 | ₩28,263 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,236 | ₩28,557 | ₩27,074 | ₩27,261 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,584 | ₩29,613 | ₩28,397 | ₩28,463 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,252 | ₩29,706 | ₩28,250 | ₩28,971 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,383 | ₩28,604 | ₩27,688 | ₩28,103 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,096 | ₩31,096 | ₩28,965 | ₩28,998 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,071 | ₩32,325 | ₩31,443 | ₩31,884 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,205 | ₩32,606 | ₩31,377 | ₩32,406 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,472 | ₩32,860 | ₩30,895 | ₩32,005 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,753 | ₩33,087 | ₩32,285 | ₩33,034 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,942 | ₩34,143 | ₩31,724 | ₩31,818 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,956 | ₩34,624 | ₩33,501 | ₩34,463 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,809 | ₩35,185 | ₩33,555 | ₩34,624 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,408 | ₩33,461 | ₩32,352 | ₩33,047 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,673 | ₩33,301 | ₩31,912 | ₩33,007 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,884 | ₩33,114 | ₩31,791 | ₩33,060 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,134 | ₩31,550 | ₩30,080 | ₩31,270 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,953 | ₩31,334 | ₩29,867 | ₩30,789 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,731 | ₩30,241 | ₩28,624 | ₩29,867 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,735 | ₩30,909 | ₩28,385 | ₩28,878 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,065 | ₩29,292 | ₩27,942 | ₩28,691 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,691 | ₩29,252 | ₩28,370 | ₩29,132 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,766 | ₩28,971 | ₩26,726 | ₩28,704 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,089 | ₩29,412 | ₩27,782 | ₩28,597 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,965 | ₩27,394 | ₩25,751 | ₩27,287 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,218 | ₩26,512 | ₩24,668 | ₩25,203 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,096 | ₩26,226 | ₩24,668 | ₩25,711 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,842 | ₩25,818 | ₩24,628 | ₩24,735 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,820 | ₩26,820 | ₩25,684 | ₩25,978 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,976 | ₩25,497 | ₩24,548 | ₩25,310 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,096 | ₩25,911 | ₩24,281 | ₩25,350 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,258 | ₩26,272 | ₩24,214 | ₩24,735 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,045 | ₩26,486 | ₩24,748 | ₩26,138 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,744 | ₩29,078 | ₩27,742 | ₩27,889 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,428 | ₩31,123 | ₩29,546 | ₩30,080 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,455 | ₩31,377 | ₩28,757 | ₩30,294 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,512 | ₩32,740 | ₩30,601 | ₩31,029 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,715 | ₩34,704 | ₩32,571 | ₩32,646 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,515 | ₩33,875 | ₩32,218 | ₩33,221 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,408 | ₩35,479 | ₩33,394 | ₩34,477 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,002 | ₩33,060 | ₩30,134 | ₩32,740 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,604 | ₩32,873 | ₩30,789 | ₩32,339 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,196 | ₩34,256 | ₩31,363 | ₩32,312 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,878 | ₩35,078 | ₩33,662 | ₩34,517 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,811 | ₩35,152 | ₩32,820 | ₩34,169 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,105 | ₩38,178 | ₩36,174 | ₩37,965 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,192 | ₩38,352 | ₩36,528 | ₩37,884 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,679 | ₩37,985 | ₩35,145 | ₩37,911 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,481 | ₩37,243 | ₩35,960 | ₩36,201 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,982 | ₩36,361 | ₩33,755 | ₩36,040 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,279 | ₩36,227 | ₩34,906 | ₩35,132 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,849 | ₩35,238 | ₩32,806 | ₩35,025 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,205 | ₩34,063 | ₩31,951 | ₩33,956 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,953 | ₩33,154 | ₩31,991 | ₩32,566 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,512 | ₩32,646 | ₩30,655 | ₩32,218 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,742 | ₩35,225 | ₩33,207 | ₩34,357 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,546 | ₩36,241 | ₩33,007 | ₩33,114 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,107 | ₩36,520 | ₩34,717 | ₩36,495 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,998 | ₩35,345 | ₩34,477 | ₩35,092 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,370 | ₩35,947 | ₩34,210 | ₩35,720 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,486 | ₩33,782 | ₩32,339 | ₩33,755 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,245 | ₩33,662 | ₩30,882 | ₩31,029 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,252 | ₩35,372 | ₩32,341 | ₩34,210 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,397 | ₩34,477 | ₩32,446 | ₩34,263 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,497 | ₩32,967 | ₩30,708 | ₩31,336 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,628 | ₩35,412 | ₩31,230 | ₩32,272 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,374 | ₩39,688 | ₩35,279 | ₩36,949 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,085 | ₩39,501 | ₩37,310 | ₩38,820 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,735 | ₩37,617 | ₩35,185 | ₩37,377 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,659 | ₩38,686 | ₩35,867 | ₩36,040 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,920 | ₩36,080 | ₩34,717 | ₩35,786 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,844 | ₩35,733 | ₩31,844 | ₩34,931 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,662 | ₩33,662 | ₩31,256 | ₩31,711 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,483 | ₩32,833 | ₩30,748 | ₩32,726 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,212 | ₩30,762 | ₩29,030 | ₩30,508 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,172 | ₩30,067 | ₩28,931 | ₩29,853 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,867 | ₩30,565 | ₩29,132 | ₩29,920 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,706 | ₩30,735 | ₩28,597 | ₩29,105 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,731 | ₩30,000 | ₩28,517 | ₩29,132 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,448 | ₩27,942 | ₩27,094 | ₩27,809 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,457 | ₩27,448 | ₩25,377 | ₩27,381 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,419 | ₩26,713 | ₩25,390 | ₩26,699 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,820 | ₩27,642 | ₩26,633 | ₩27,501 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,390 | ₩28,169 | ₩25,123 | ₩26,192 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,510 | ₩25,597 | ₩23,653 | ₩24,962 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,695 | ₩25,243 | ₩24,401 | ₩24,735 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,884 | ₩25,924 | ₩24,475 | ₩25,109 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,804 | ₩26,114 | ₩25,183 | ₩25,230 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,606 | ₩27,020 | ₩25,871 | ₩26,860 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,312 | ₩26,646 | ₩25,457 | ₩26,285 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,087 | ₩27,087 | ₩26,005 | ₩26,753 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,127 | ₩27,394 | ₩26,018 | ₩26,258 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,123 | ₩26,753 | ₩24,992 | ₩25,858 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,216 | ₩26,005 | ₩24,922 | ₩25,216 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,152 | ₩26,766 | ₩25,189 | ₩25,457 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,524 | ₩25,978 | ₩24,882 | ₩25,684 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,178 | ₩26,258 | ₩24,662 | ₩25,243 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,241 | ₩27,622 | ₩24,815 | ₩25,443 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,230 | ₩26,379 | ₩25,096 | ₩25,764 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,550 | ₩25,791 | ₩24,414 | ₩25,096 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,267 | ₩26,365 | ₩24,162 | ₩25,858 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,096 | ₩25,203 | ₩24,201 | ₩24,281 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,510 | ₩26,365 | ₩24,895 | ₩25,083 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,722 | ₩25,042 | ₩24,388 | ₩25,016 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,109 | ₩25,250 | ₩24,428 | ₩25,109 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,454 | ₩24,769 | ₩23,452 | ₩24,388 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,590 | ₩25,818 | ₩24,388 | ₩24,682 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,535 | ₩25,664 | ₩24,307 | ₩24,869 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,706 | ₩24,214 | ₩23,426 | ₩23,866 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,878 | ₩23,760 | ₩22,731 | ₩23,372 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,555 | ₩23,345 | ₩21,555 | ₩23,105 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,742 | ₩21,969 | ₩21,247 | ₩21,461 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,639 | ₩23,866 | ₩21,728 | ₩21,782 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,920 | ₩24,668 | ₩23,198 | ₩23,773 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,717 | ₩23,597 | ₩22,717 | ₩23,305 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,797 | ₩23,291 | ₩22,343 | ₩22,624 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,394 | ₩23,532 | ₩21,274 | ₩23,051 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,120 | ₩24,254 | ₩22,797 | ₩22,811 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,132 | ₩24,107 | ₩22,731 | ₩23,613 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,918 | ₩23,118 | ₩22,565 | ₩22,918 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,463 | ₩23,377 | ₩22,129 | ₩22,838 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,713 | ₩21,595 | ₩19,951 | ₩21,461 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,049 | ₩23,118 | ₩20,873 | ₩20,927 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,639 | ₩23,720 | ₩22,704 | ₩23,252 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,506 | ₩23,506 | ₩22,343 | ₩22,985 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,187 | ₩24,857 | ₩23,666 | ₩24,147 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,136 | ₩25,390 | ₩24,187 | ₩24,495 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,722 | ₩25,736 | ₩24,508 | ₩25,443 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,392 | ₩26,459 | ₩24,642 | ₩24,869 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,936 | ₩26,312 | ₩24,802 | ₩25,537 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,724 | ₩26,178 | ₩24,428 | ₩25,564 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,392 | ₩26,925 | ₩25,985 | ₩26,192 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,515 | ₩27,608 | ₩26,613 | ₩27,060 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,470 | ₩27,034 | ₩25,123 | ₩26,486 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,980 | ₩27,207 | ₩25,457 | ₩26,419 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,265 | ₩30,308 | ₩28,463 | ₩30,094 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,559 | ₩29,762 | ₩27,635 | ₩28,437 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,668 | ₩33,247 | ₩30,080 | ₩30,361 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,902 | ₩29,265 | ₩27,809 | ₩28,744 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,405 | ₩27,715 | ₩26,312 | ₩27,114 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,526 | ₩27,488 | ₩26,165 | ₩27,154 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,844 | ₩27,328 | ₩25,243 | ₩25,310 | -2.07% | 273.8만 |
|---|