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 | ₩23,738 | ₩24,325 | ₩23,458 | ₩23,858 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,644 | ₩23,164 | ₩22,591 | ₩23,111 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,245 | ₩23,311 | ₩22,571 | ₩22,791 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,152 | ₩24,445 | ₩23,605 | ₩24,152 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,765 | ₩24,072 | ₩23,031 | ₩23,885 | +0.51% | 68만 |
| 2026.10.02 | ₩24,099 | ₩24,232 | ₩23,565 | ₩23,672 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,725 | ₩23,965 | ₩23,378 | ₩23,565 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,259 | ₩24,523 | ₩23,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,818 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,285 | ₩24,432 | ₩23,658 | ₩23,992 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩23,978 | ₩24,619 | ₩23,752 | ₩24,179 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,926 | ₩25,420 | ₩24,586 | ₩25,380 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,752 | ₩24,939 | ₩24,229 | ₩24,899 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,020 | ₩26,033 | ₩24,839 | ₩25,113 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,153 | ₩27,047 | ₩24,953 | ₩26,807 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,353 | ₩25,406 | ₩24,699 | ₩25,193 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,073 | ₩25,366 | ₩24,439 | ₩25,353 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,139 | ₩25,179 | ₩24,632 | ₩24,806 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,339 | ₩25,353 | ₩23,632 | ₩24,259 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,792 | ₩25,113 | ₩24,205 | ₩24,779 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩24,993 | ₩25,219 | ₩24,339 | ₩24,819 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,687 | ₩26,727 | ₩25,633 | ₩26,060 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,287 | ₩26,534 | ₩25,860 | ₩26,087 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,021 | ₩27,928 | ₩26,687 | ₩27,034 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,701 | ₩27,321 | ₩26,607 | ₩27,047 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,647 | ₩27,101 | ₩26,434 | ₩26,781 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,875 | ₩27,888 | ₩26,914 | ₩27,408 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,153 | ₩27,181 | ₩26,087 | ₩26,847 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,820 | ₩26,767 | ₩25,420 | ₩25,553 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,208 | ₩27,261 | ₩26,574 | ₩26,901 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,929 | ₩29,263 | ₩27,047 | ₩27,248 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,928 | ₩29,069 | ₩27,901 | ₩28,902 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,022 | ₩28,689 | ₩27,848 | ₩28,075 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,194 | ₩28,649 | ₩26,954 | ₩28,622 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,155 | ₩28,475 | ₩27,448 | ₩28,035 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,881 | ₩28,122 | ₩27,101 | ₩27,728 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,567 | ₩27,808 | ₩26,547 | ₩27,047 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,686 | ₩27,007 | ₩25,593 | ₩26,981 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,659 | ₩25,193 | ₩24,392 | ₩24,499 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,486 | ₩25,700 | ₩24,939 | ₩25,153 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,259 | ₩26,007 | ₩24,906 | ₩25,086 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,886 | ₩25,073 | ₩24,392 | ₩24,792 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,394 | ₩26,394 | ₩25,420 | ₩25,553 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,860 | ₩26,193 | ₩25,222 | ₩25,540 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,166 | ₩25,686 | ₩24,779 | ₩25,606 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,047 | ₩26,727 | ₩25,059 | ₩25,606 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,166 | ₩25,713 | ₩23,878 | ₩24,365 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,260 | ₩26,954 | ₩25,887 | ₩26,300 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,152 | ₩25,206 | ₩24,072 | ₩24,913 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,844 | ₩23,832 | ₩22,657 | ₩23,792 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩22,978 | ₩23,271 | ₩22,351 | ₩23,071 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,325 | ₩23,618 | ₩22,604 | ₩23,605 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,671 | ₩23,124 | ₩21,697 | ₩22,351 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,831 | ₩22,951 | ₩21,990 | ₩22,898 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,285 | ₩23,938 | ₩22,671 | ₩23,205 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,752 | ₩23,752 | ₩22,831 | ₩22,911 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,151 | ₩23,471 | ₩22,751 | ₩23,471 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,152 | ₩24,953 | ₩23,838 | ₩24,005 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,684 | ₩23,738 | ₩22,597 | ₩23,725 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,843 | ₩22,204 | ₩21,683 | ₩21,964 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,670 | ₩22,257 | ₩21,457 | ₩21,843 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,911 | ₩22,911 | ₩21,683 | ₩22,137 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩23,992 | ₩24,139 | ₩22,844 | ₩23,471 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,259 | ₩24,659 | ₩23,713 | ₩23,818 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,271 | ₩23,525 | ₩22,890 | ₩23,311 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,925 | ₩24,125 | ₩23,445 | ₩23,858 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩23,978 | ₩24,352 | ₩23,578 | ₩24,085 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,551 | ₩23,958 | ₩22,604 | ₩23,365 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,886 | ₩25,046 | ₩23,761 | ₩24,219 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,766 | ₩25,993 | ₩24,752 | ₩25,139 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,819 | ₩25,700 | ₩24,526 | ₩25,219 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,072 | ₩25,153 | ₩23,898 | ₩24,005 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,112 | ₩24,526 | ₩23,445 | ₩24,192 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,645 | ₩24,005 | ₩23,124 | ₩23,938 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,258 | ₩24,385 | ₩23,178 | ₩24,018 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,351 | ₩23,905 | ₩22,577 | ₩23,111 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,111 | ₩23,625 | ₩22,277 | ₩22,737 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,125 | ₩24,732 | ₩23,952 | ₩24,179 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,420 | ₩25,953 | ₩25,353 | ₩25,446 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,274 | ₩26,914 | ₩25,153 | ₩25,860 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩26,981 | ₩27,975 | ₩26,033 | ₩26,073 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,914 | ₩27,648 | ₩26,667 | ₩27,088 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,221 | ₩28,142 | ₩26,500 | ₩26,821 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,859 | ₩25,580 | ₩24,659 | ₩25,233 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,418 | ₩24,859 | ₩23,071 | ₩24,646 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,231 | ₩24,092 | ₩22,991 | ₩23,071 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,752 | ₩24,832 | ₩22,858 | ₩23,738 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,832 | ₩24,913 | ₩23,945 | ₩24,539 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,341 | ₩27,555 | ₩24,239 | ₩24,392 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,302 | ₩28,795 | ₩27,835 | ₩28,235 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,876 | ₩29,062 | ₩27,755 | ₩27,821 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,356 | ₩29,863 | ₩28,689 | ₩29,770 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,328 | ₩29,436 | ₩27,808 | ₩29,036 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩28,982 | ₩29,903 | ₩28,422 | ₩29,209 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,661 | ₩29,603 | ₩27,301 | ₩28,982 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,649 | ₩29,168 | ₩27,955 | ₩28,088 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,929 | ₩29,696 | ₩28,816 | ₩29,383 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,328 | ₩28,569 | ₩27,661 | ₩28,208 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,222 | ₩28,942 | ₩27,755 | ₩28,489 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,382 | ₩29,356 | ₩27,801 | ₩28,755 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,902 | ₩29,396 | ₩27,474 | ₩27,741 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,437 | ₩30,665 | ₩28,969 | ₩29,409 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,264 | ₩31,371 | ₩29,543 | ₩30,437 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,413 | ₩34,413 | ₩32,865 | ₩33,159 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,533 | ₩35,174 | ₩33,519 | ₩34,587 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,678 | ₩35,014 | ₩31,571 | ₩34,907 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,892 | ₩34,640 | ₩32,892 | ₩33,452 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,838 | ₩32,985 | ₩31,197 | ₩32,332 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,824 | ₩35,274 | ₩31,064 | ₩31,197 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,890 | ₩31,337 | ₩29,703 | ₩30,450 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,835 | ₩28,355 | ₩27,148 | ₩28,222 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,195 | ₩28,515 | ₩27,034 | ₩27,221 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,542 | ₩29,569 | ₩28,355 | ₩28,422 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,209 | ₩29,663 | ₩28,208 | ₩28,929 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,342 | ₩28,562 | ₩27,648 | ₩28,062 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,051 | ₩31,051 | ₩28,922 | ₩28,956 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,025 | ₩32,278 | ₩31,397 | ₩31,838 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,158 | ₩32,558 | ₩31,331 | ₩32,358 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,425 | ₩32,812 | ₩30,850 | ₩31,958 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,705 | ₩33,039 | ₩32,238 | ₩32,985 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,893 | ₩34,093 | ₩31,678 | ₩31,771 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,906 | ₩34,573 | ₩33,452 | ₩34,413 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,759 | ₩35,134 | ₩33,506 | ₩34,573 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,359 | ₩33,412 | ₩32,305 | ₩32,999 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,625 | ₩33,252 | ₩31,866 | ₩32,959 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,838 | ₩33,065 | ₩31,744 | ₩33,012 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,090 | ₩31,504 | ₩30,036 | ₩31,224 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,910 | ₩31,288 | ₩29,823 | ₩30,744 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,689 | ₩30,197 | ₩28,582 | ₩29,823 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,690 | ₩30,864 | ₩28,343 | ₩28,836 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,022 | ₩29,249 | ₩27,901 | ₩28,649 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,649 | ₩29,209 | ₩28,328 | ₩29,089 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,727 | ₩28,929 | ₩26,687 | ₩28,662 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,048 | ₩29,369 | ₩27,741 | ₩28,555 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,927 | ₩27,354 | ₩25,713 | ₩27,248 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,180 | ₩26,474 | ₩24,632 | ₩25,166 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,059 | ₩26,188 | ₩24,632 | ₩25,673 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,806 | ₩25,780 | ₩24,592 | ₩24,699 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,781 | ₩26,781 | ₩25,646 | ₩25,940 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,939 | ₩25,460 | ₩24,512 | ₩25,273 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,059 | ₩25,873 | ₩24,245 | ₩25,313 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,220 | ₩26,234 | ₩24,179 | ₩24,699 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,007 | ₩26,447 | ₩24,712 | ₩26,100 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,702 | ₩29,036 | ₩27,701 | ₩27,848 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,383 | ₩31,077 | ₩29,503 | ₩30,036 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,410 | ₩31,331 | ₩28,715 | ₩30,250 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,465 | ₩32,692 | ₩30,557 | ₩30,984 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,666 | ₩34,653 | ₩32,524 | ₩32,598 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,466 | ₩33,826 | ₩32,171 | ₩33,172 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,359 | ₩35,427 | ₩33,346 | ₩34,426 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩30,957 | ₩33,012 | ₩30,090 | ₩32,692 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,558 | ₩32,825 | ₩30,744 | ₩32,292 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,146 | ₩34,206 | ₩31,317 | ₩32,265 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,827 | ₩35,027 | ₩33,613 | ₩34,467 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,760 | ₩35,100 | ₩32,772 | ₩34,120 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,049 | ₩38,123 | ₩36,121 | ₩37,909 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,136 | ₩38,296 | ₩36,475 | ₩37,829 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,627 | ₩37,929 | ₩35,094 | ₩37,856 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,428 | ₩37,189 | ₩35,908 | ₩36,148 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,933 | ₩36,308 | ₩33,706 | ₩35,988 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,227 | ₩36,175 | ₩34,855 | ₩35,080 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,799 | ₩35,187 | ₩32,759 | ₩34,974 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,158 | ₩34,013 | ₩31,905 | ₩33,906 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,905 | ₩33,105 | ₩31,945 | ₩32,518 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,465 | ₩32,598 | ₩30,610 | ₩32,171 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,693 | ₩35,174 | ₩33,159 | ₩34,306 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,494 | ₩36,188 | ₩32,959 | ₩33,065 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,054 | ₩36,467 | ₩34,667 | ₩36,441 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,947 | ₩35,294 | ₩34,426 | ₩35,040 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,320 | ₩35,894 | ₩34,160 | ₩35,667 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,438 | ₩33,733 | ₩32,292 | ₩33,706 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,198 | ₩33,613 | ₩30,837 | ₩30,984 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,200 | ₩35,321 | ₩32,294 | ₩34,160 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,346 | ₩34,426 | ₩32,398 | ₩34,213 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,451 | ₩32,919 | ₩30,664 | ₩31,291 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,579 | ₩35,361 | ₩31,184 | ₩32,225 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,317 | ₩39,630 | ₩35,227 | ₩36,895 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,029 | ₩39,444 | ₩37,255 | ₩38,763 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,682 | ₩37,562 | ₩35,134 | ₩37,322 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,603 | ₩38,630 | ₩35,814 | ₩35,988 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,868 | ₩36,028 | ₩34,667 | ₩35,734 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,798 | ₩35,681 | ₩31,798 | ₩34,880 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,613 | ₩33,613 | ₩31,211 | ₩31,664 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,438 | ₩32,785 | ₩30,704 | ₩32,678 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,169 | ₩30,717 | ₩28,988 | ₩30,463 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,129 | ₩30,023 | ₩28,889 | ₩29,810 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,823 | ₩30,521 | ₩29,089 | ₩29,876 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,663 | ₩30,690 | ₩28,555 | ₩29,062 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,689 | ₩29,956 | ₩28,475 | ₩29,089 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,408 | ₩27,901 | ₩27,054 | ₩27,768 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,420 | ₩27,408 | ₩25,339 | ₩27,341 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,380 | ₩26,674 | ₩25,353 | ₩26,661 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,781 | ₩27,601 | ₩26,594 | ₩27,461 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,353 | ₩28,128 | ₩25,086 | ₩26,153 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,473 | ₩25,560 | ₩23,618 | ₩24,926 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,659 | ₩25,206 | ₩24,365 | ₩24,699 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,847 | ₩25,887 | ₩24,439 | ₩25,073 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,766 | ₩26,076 | ₩25,146 | ₩25,193 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,567 | ₩26,981 | ₩25,833 | ₩26,821 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,274 | ₩26,607 | ₩25,420 | ₩26,247 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,047 | ₩27,047 | ₩25,967 | ₩26,714 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,088 | ₩27,354 | ₩25,980 | ₩26,220 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,086 | ₩26,714 | ₩24,955 | ₩25,820 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,179 | ₩25,967 | ₩24,886 | ₩25,179 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,113 | ₩26,727 | ₩25,153 | ₩25,420 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,486 | ₩25,940 | ₩24,846 | ₩25,646 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,140 | ₩26,220 | ₩24,626 | ₩25,206 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,201 | ₩27,581 | ₩24,779 | ₩25,406 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,193 | ₩26,340 | ₩25,059 | ₩25,726 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,513 | ₩25,753 | ₩24,379 | ₩25,059 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,232 | ₩26,327 | ₩24,127 | ₩25,820 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,059 | ₩25,166 | ₩24,165 | ₩24,245 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,473 | ₩26,327 | ₩24,859 | ₩25,046 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,686 | ₩25,006 | ₩24,352 | ₩24,979 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,073 | ₩25,213 | ₩24,392 | ₩25,073 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,419 | ₩24,732 | ₩23,418 | ₩24,352 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,553 | ₩25,780 | ₩24,352 | ₩24,646 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,499 | ₩25,626 | ₩24,272 | ₩24,832 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,672 | ₩24,179 | ₩23,391 | ₩23,832 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,844 | ₩23,725 | ₩22,697 | ₩23,338 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,523 | ₩23,311 | ₩21,523 | ₩23,071 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,710 | ₩21,937 | ₩21,216 | ₩21,430 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,605 | ₩23,832 | ₩21,697 | ₩21,750 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,885 | ₩24,632 | ₩23,164 | ₩23,738 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,684 | ₩23,562 | ₩22,684 | ₩23,271 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,764 | ₩23,257 | ₩22,310 | ₩22,591 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,363 | ₩23,498 | ₩21,243 | ₩23,018 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,085 | ₩24,219 | ₩22,764 | ₩22,778 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,098 | ₩24,072 | ₩22,697 | ₩23,578 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,884 | ₩23,084 | ₩22,532 | ₩22,884 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,431 | ₩23,343 | ₩22,097 | ₩22,804 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,683 | ₩21,563 | ₩19,922 | ₩21,430 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,017 | ₩23,084 | ₩20,843 | ₩20,896 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,605 | ₩23,685 | ₩22,671 | ₩23,218 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,471 | ₩23,471 | ₩22,310 | ₩22,951 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,152 | ₩24,820 | ₩23,632 | ₩24,112 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,099 | ₩25,353 | ₩24,152 | ₩24,459 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,686 | ₩25,698 | ₩24,472 | ₩25,406 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,354 | ₩26,420 | ₩24,606 | ₩24,832 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,899 | ₩26,274 | ₩24,766 | ₩25,500 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,686 | ₩26,140 | ₩24,392 | ₩25,526 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,354 | ₩26,886 | ₩25,947 | ₩26,153 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,474 | ₩27,568 | ₩26,574 | ₩27,021 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,433 | ₩26,994 | ₩25,086 | ₩26,447 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,941 | ₩27,168 | ₩25,420 | ₩26,380 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,222 | ₩30,263 | ₩28,422 | ₩30,050 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,516 | ₩29,719 | ₩27,595 | ₩28,395 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,624 | ₩33,199 | ₩30,036 | ₩30,317 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,861 | ₩29,222 | ₩27,768 | ₩28,702 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,367 | ₩27,675 | ₩26,274 | ₩27,074 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,487 | ₩27,448 | ₩26,127 | ₩27,114 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,807 | ₩27,288 | ₩25,206 | ₩25,273 | -2.07% | 273.8만 |
|---|