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 | ₩23,766 | ₩24,354 | ₩23,486 | ₩23,886 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,671 | ₩23,192 | ₩22,617 | ₩23,138 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,272 | ₩23,339 | ₩22,597 | ₩22,818 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,180 | ₩24,474 | ₩23,633 | ₩24,180 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,793 | ₩24,100 | ₩23,058 | ₩23,913 | +0.51% | 68만 |
| 2026.10.02 | ₩24,127 | ₩24,260 | ₩23,593 | ₩23,699 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,753 | ₩23,993 | ₩23,405 | ₩23,593 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,287 | ₩24,552 | ₩23,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,846 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,314 | ₩24,461 | ₩23,686 | ₩24,020 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,007 | ₩24,648 | ₩23,780 | ₩24,207 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,955 | ₩25,449 | ₩24,615 | ₩25,409 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,782 | ₩24,969 | ₩24,258 | ₩24,928 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,051 | ₩26,064 | ₩24,868 | ₩25,142 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,182 | ₩27,079 | ₩24,982 | ₩26,839 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,383 | ₩25,436 | ₩24,728 | ₩25,222 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,102 | ₩25,396 | ₩24,468 | ₩25,383 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,169 | ₩25,209 | ₩24,661 | ₩24,835 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,369 | ₩25,383 | ₩23,659 | ₩24,287 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,822 | ₩25,142 | ₩24,234 | ₩24,808 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,022 | ₩25,249 | ₩24,367 | ₩24,848 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,719 | ₩26,759 | ₩25,663 | ₩26,091 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,318 | ₩26,565 | ₩25,890 | ₩26,117 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,053 | ₩27,961 | ₩26,719 | ₩27,066 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,732 | ₩27,353 | ₩26,638 | ₩27,079 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,679 | ₩27,133 | ₩26,465 | ₩26,812 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,908 | ₩27,921 | ₩26,946 | ₩27,440 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,184 | ₩27,213 | ₩26,117 | ₩26,879 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,850 | ₩26,799 | ₩25,449 | ₩25,583 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,240 | ₩27,293 | ₩26,605 | ₩26,932 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,963 | ₩29,297 | ₩27,079 | ₩27,280 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,961 | ₩29,103 | ₩27,934 | ₩28,936 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,055 | ₩28,722 | ₩27,881 | ₩28,108 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,226 | ₩28,682 | ₩26,986 | ₩28,656 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,188 | ₩28,509 | ₩27,480 | ₩28,068 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,914 | ₩28,155 | ₩27,133 | ₩27,761 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,598 | ₩27,841 | ₩26,578 | ₩27,079 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,717 | ₩27,039 | ₩25,623 | ₩27,013 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,688 | ₩25,222 | ₩24,421 | ₩24,528 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,516 | ₩25,730 | ₩24,969 | ₩25,182 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,289 | ₩26,037 | ₩24,935 | ₩25,115 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,915 | ₩25,102 | ₩24,421 | ₩24,822 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,425 | ₩26,425 | ₩25,449 | ₩25,583 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,890 | ₩26,224 | ₩25,252 | ₩25,570 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,196 | ₩25,717 | ₩24,808 | ₩25,636 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,077 | ₩26,759 | ₩25,089 | ₩25,636 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,196 | ₩25,743 | ₩23,906 | ₩24,394 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,291 | ₩26,986 | ₩25,917 | ₩26,331 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,180 | ₩25,236 | ₩24,100 | ₩24,942 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,871 | ₩23,860 | ₩22,684 | ₩23,820 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,005 | ₩23,299 | ₩22,377 | ₩23,098 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,352 | ₩23,646 | ₩22,631 | ₩23,633 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,697 | ₩23,152 | ₩21,722 | ₩22,377 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,858 | ₩22,978 | ₩22,016 | ₩22,925 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,312 | ₩23,967 | ₩22,697 | ₩23,232 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,780 | ₩23,780 | ₩22,858 | ₩22,938 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,178 | ₩23,499 | ₩22,778 | ₩23,499 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,180 | ₩24,982 | ₩23,866 | ₩24,033 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,711 | ₩23,766 | ₩22,624 | ₩23,753 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,869 | ₩22,230 | ₩21,709 | ₩21,989 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,696 | ₩22,283 | ₩21,482 | ₩21,869 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,938 | ₩22,938 | ₩21,709 | ₩22,163 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,020 | ₩24,167 | ₩22,871 | ₩23,499 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,287 | ₩24,688 | ₩23,741 | ₩23,846 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,299 | ₩23,552 | ₩22,917 | ₩23,339 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,953 | ₩24,154 | ₩23,472 | ₩23,886 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,007 | ₩24,381 | ₩23,606 | ₩24,114 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,579 | ₩23,987 | ₩22,631 | ₩23,392 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,915 | ₩25,075 | ₩23,789 | ₩24,247 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,797 | ₩26,024 | ₩24,782 | ₩25,169 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,848 | ₩25,730 | ₩24,554 | ₩25,249 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,100 | ₩25,182 | ₩23,927 | ₩24,033 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,140 | ₩24,554 | ₩23,472 | ₩24,220 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,673 | ₩24,033 | ₩23,152 | ₩23,967 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,285 | ₩24,414 | ₩23,205 | ₩24,047 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,379 | ₩23,933 | ₩22,604 | ₩23,138 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,138 | ₩23,653 | ₩22,303 | ₩22,764 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,154 | ₩24,761 | ₩23,980 | ₩24,207 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,449 | ₩25,984 | ₩25,383 | ₩25,476 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,304 | ₩26,946 | ₩25,182 | ₩25,890 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,013 | ₩28,008 | ₩26,064 | ₩26,104 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,946 | ₩27,680 | ₩26,699 | ₩27,119 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,253 | ₩28,175 | ₩26,532 | ₩26,852 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,888 | ₩25,610 | ₩24,688 | ₩25,262 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,446 | ₩24,888 | ₩23,098 | ₩24,675 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,259 | ₩24,120 | ₩23,018 | ₩23,098 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,782 | ₩24,862 | ₩22,884 | ₩23,766 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,862 | ₩24,942 | ₩23,973 | ₩24,568 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,373 | ₩27,587 | ₩24,267 | ₩24,421 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,335 | ₩28,829 | ₩27,868 | ₩28,268 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,910 | ₩29,097 | ₩27,787 | ₩27,854 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,390 | ₩29,898 | ₩28,722 | ₩29,805 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,362 | ₩29,471 | ₩27,841 | ₩29,070 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,016 | ₩29,938 | ₩28,455 | ₩29,244 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,694 | ₩29,638 | ₩27,333 | ₩29,016 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,682 | ₩29,202 | ₩27,988 | ₩28,121 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,963 | ₩29,731 | ₩28,849 | ₩29,417 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,362 | ₩28,602 | ₩27,694 | ₩28,242 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,255 | ₩28,976 | ₩27,787 | ₩28,522 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,415 | ₩29,390 | ₩27,834 | ₩28,789 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,936 | ₩29,431 | ₩27,507 | ₩27,774 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,473 | ₩30,701 | ₩29,003 | ₩29,444 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,301 | ₩31,408 | ₩29,577 | ₩30,473 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,454 | ₩34,454 | ₩32,904 | ₩33,198 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,574 | ₩35,215 | ₩33,559 | ₩34,627 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,717 | ₩35,055 | ₩31,608 | ₩34,948 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,931 | ₩34,681 | ₩32,931 | ₩33,492 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,875 | ₩33,024 | ₩31,234 | ₩32,370 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,862 | ₩35,315 | ₩31,100 | ₩31,234 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,925 | ₩31,374 | ₩29,738 | ₩30,486 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,868 | ₩28,389 | ₩27,179 | ₩28,255 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,228 | ₩28,549 | ₩27,066 | ₩27,253 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,576 | ₩29,604 | ₩28,389 | ₩28,455 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,244 | ₩29,698 | ₩28,242 | ₩28,963 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,375 | ₩28,596 | ₩27,680 | ₩28,095 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,087 | ₩31,087 | ₩28,956 | ₩28,990 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,062 | ₩32,316 | ₩31,434 | ₩31,875 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,196 | ₩32,597 | ₩31,368 | ₩32,396 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,463 | ₩32,851 | ₩30,887 | ₩31,996 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,744 | ₩33,078 | ₩32,276 | ₩33,024 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,933 | ₩34,133 | ₩31,715 | ₩31,808 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,946 | ₩34,614 | ₩33,492 | ₩34,454 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,799 | ₩35,175 | ₩33,545 | ₩34,614 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,398 | ₩33,452 | ₩32,343 | ₩33,038 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,663 | ₩33,291 | ₩31,903 | ₩32,997 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,875 | ₩33,104 | ₩31,782 | ₩33,051 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,125 | ₩31,541 | ₩30,072 | ₩31,261 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,945 | ₩31,325 | ₩29,858 | ₩30,780 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,722 | ₩30,232 | ₩28,616 | ₩29,858 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,726 | ₩30,900 | ₩28,376 | ₩28,869 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,056 | ₩29,284 | ₩27,934 | ₩28,682 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,682 | ₩29,244 | ₩28,362 | ₩29,123 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,759 | ₩28,963 | ₩26,719 | ₩28,696 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,081 | ₩29,404 | ₩27,774 | ₩28,589 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,957 | ₩27,387 | ₩25,743 | ₩27,280 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,211 | ₩26,505 | ₩24,661 | ₩25,196 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,089 | ₩26,219 | ₩24,661 | ₩25,703 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,835 | ₩25,810 | ₩24,621 | ₩24,728 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,812 | ₩26,812 | ₩25,677 | ₩25,970 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,969 | ₩25,490 | ₩24,541 | ₩25,303 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,089 | ₩25,904 | ₩24,274 | ₩25,343 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,251 | ₩26,264 | ₩24,207 | ₩24,728 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,037 | ₩26,478 | ₩24,741 | ₩26,131 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,736 | ₩29,070 | ₩27,734 | ₩27,881 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,419 | ₩31,114 | ₩29,537 | ₩30,072 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,446 | ₩31,368 | ₩28,749 | ₩30,286 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,503 | ₩32,730 | ₩30,593 | ₩31,020 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,706 | ₩34,694 | ₩32,562 | ₩32,637 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,505 | ₩33,866 | ₩32,209 | ₩33,211 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,398 | ₩35,469 | ₩33,385 | ₩34,467 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩30,994 | ₩33,051 | ₩30,125 | ₩32,730 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,595 | ₩32,864 | ₩30,780 | ₩32,330 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,186 | ₩34,247 | ₩31,354 | ₩32,303 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,868 | ₩35,068 | ₩33,652 | ₩34,507 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,801 | ₩35,142 | ₩32,810 | ₩34,160 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,094 | ₩38,168 | ₩36,164 | ₩37,954 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,181 | ₩38,341 | ₩36,518 | ₩37,874 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,669 | ₩37,974 | ₩35,135 | ₩37,900 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,471 | ₩37,232 | ₩35,950 | ₩36,190 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,973 | ₩36,351 | ₩33,746 | ₩36,030 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,269 | ₩36,217 | ₩34,896 | ₩35,122 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,839 | ₩35,228 | ₩32,797 | ₩35,015 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,196 | ₩34,053 | ₩31,942 | ₩33,946 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,944 | ₩33,144 | ₩31,982 | ₩32,557 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,503 | ₩32,637 | ₩30,646 | ₩32,209 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,732 | ₩35,215 | ₩33,198 | ₩34,347 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,536 | ₩36,230 | ₩32,997 | ₩33,104 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,097 | ₩36,510 | ₩34,707 | ₩36,484 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩34,988 | ₩35,335 | ₩34,467 | ₩35,082 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,360 | ₩35,937 | ₩34,200 | ₩35,709 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,476 | ₩33,772 | ₩32,330 | ₩33,746 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,236 | ₩33,652 | ₩30,873 | ₩31,020 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,242 | ₩35,362 | ₩32,332 | ₩34,200 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,387 | ₩34,467 | ₩32,436 | ₩34,253 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,488 | ₩32,957 | ₩30,700 | ₩31,328 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,619 | ₩35,402 | ₩31,221 | ₩32,263 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,363 | ₩39,677 | ₩35,269 | ₩36,938 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,074 | ₩39,490 | ₩37,299 | ₩38,809 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,725 | ₩37,606 | ₩35,175 | ₩37,366 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,648 | ₩38,675 | ₩35,856 | ₩36,030 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,910 | ₩36,070 | ₩34,707 | ₩35,776 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,835 | ₩35,723 | ₩31,835 | ₩34,921 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,652 | ₩33,652 | ₩31,247 | ₩31,702 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,475 | ₩32,824 | ₩30,740 | ₩32,717 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,203 | ₩30,753 | ₩29,022 | ₩30,499 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,163 | ₩30,058 | ₩28,923 | ₩29,845 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,858 | ₩30,557 | ₩29,123 | ₩29,911 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,698 | ₩30,726 | ₩28,589 | ₩29,097 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,722 | ₩29,992 | ₩28,509 | ₩29,123 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,440 | ₩27,934 | ₩27,086 | ₩27,801 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,449 | ₩27,440 | ₩25,369 | ₩27,373 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,411 | ₩26,705 | ₩25,383 | ₩26,692 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,812 | ₩27,634 | ₩26,625 | ₩27,493 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,383 | ₩28,161 | ₩25,115 | ₩26,184 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,503 | ₩25,590 | ₩23,646 | ₩24,955 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,688 | ₩25,236 | ₩24,394 | ₩24,728 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,877 | ₩25,917 | ₩24,468 | ₩25,102 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,797 | ₩26,107 | ₩25,176 | ₩25,222 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,598 | ₩27,013 | ₩25,864 | ₩26,852 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,304 | ₩26,638 | ₩25,449 | ₩26,278 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,079 | ₩27,079 | ₩25,997 | ₩26,745 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,119 | ₩27,387 | ₩26,011 | ₩26,251 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,115 | ₩26,745 | ₩24,985 | ₩25,850 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,209 | ₩25,997 | ₩24,915 | ₩25,209 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,144 | ₩26,759 | ₩25,182 | ₩25,449 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,516 | ₩25,970 | ₩24,875 | ₩25,677 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,171 | ₩26,251 | ₩24,655 | ₩25,236 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,233 | ₩27,614 | ₩24,808 | ₩25,436 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,222 | ₩26,371 | ₩25,089 | ₩25,757 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,543 | ₩25,783 | ₩24,407 | ₩25,089 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,260 | ₩26,358 | ₩24,155 | ₩25,850 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,089 | ₩25,196 | ₩24,194 | ₩24,274 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,503 | ₩26,358 | ₩24,888 | ₩25,075 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,715 | ₩25,035 | ₩24,381 | ₩25,009 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,102 | ₩25,242 | ₩24,421 | ₩25,102 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,448 | ₩24,761 | ₩23,446 | ₩24,381 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,583 | ₩25,810 | ₩24,381 | ₩24,675 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,528 | ₩25,657 | ₩24,301 | ₩24,862 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,699 | ₩24,207 | ₩23,419 | ₩23,860 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,871 | ₩23,753 | ₩22,724 | ₩23,365 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,549 | ₩23,339 | ₩21,549 | ₩23,098 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,736 | ₩21,963 | ₩21,241 | ₩21,455 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,633 | ₩23,860 | ₩21,722 | ₩21,776 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,913 | ₩24,661 | ₩23,192 | ₩23,766 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,711 | ₩23,590 | ₩22,711 | ₩23,299 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,791 | ₩23,284 | ₩22,337 | ₩22,617 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,388 | ₩23,526 | ₩21,268 | ₩23,045 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,114 | ₩24,247 | ₩22,791 | ₩22,804 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,125 | ₩24,100 | ₩22,724 | ₩23,606 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,911 | ₩23,112 | ₩22,559 | ₩22,911 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,457 | ₩23,371 | ₩22,123 | ₩22,831 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,707 | ₩21,589 | ₩19,945 | ₩21,455 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,043 | ₩23,112 | ₩20,867 | ₩20,921 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,633 | ₩23,713 | ₩22,697 | ₩23,245 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,499 | ₩23,499 | ₩22,337 | ₩22,978 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,180 | ₩24,850 | ₩23,659 | ₩24,140 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,129 | ₩25,383 | ₩24,180 | ₩24,488 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,715 | ₩25,729 | ₩24,501 | ₩25,436 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,385 | ₩26,451 | ₩24,635 | ₩24,862 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,928 | ₩26,304 | ₩24,795 | ₩25,530 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,717 | ₩26,171 | ₩24,421 | ₩25,556 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,385 | ₩26,918 | ₩25,977 | ₩26,184 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,507 | ₩27,600 | ₩26,605 | ₩27,053 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,463 | ₩27,026 | ₩25,115 | ₩26,478 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,972 | ₩27,200 | ₩25,449 | ₩26,411 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,257 | ₩30,299 | ₩28,455 | ₩30,085 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,551 | ₩29,754 | ₩27,627 | ₩28,429 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,660 | ₩33,238 | ₩30,072 | ₩30,352 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,894 | ₩29,257 | ₩27,801 | ₩28,736 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,398 | ₩27,707 | ₩26,304 | ₩27,106 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,518 | ₩27,480 | ₩26,158 | ₩27,146 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,837 | ₩27,320 | ₩25,236 | ₩25,303 | -2.07% | 273.8만 |
|---|