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 | ₩23,774 | ₩24,362 | ₩23,494 | ₩23,894 | +0.51% | 65.1만 |
| 2026.10.08 | ₩22,678 | ₩23,200 | ₩22,625 | ₩23,146 | +2.06% | 73.2만 |
| 2026.10.07 | ₩23,280 | ₩23,347 | ₩22,605 | ₩22,825 | -1.95% | 78.6만 |
| 2026.10.06 | ₩24,188 | ₩24,482 | ₩23,641 | ₩24,188 | 0.00% | 59.7만 |
| 2026.10.05 | ₩23,801 | ₩24,108 | ₩23,066 | ₩23,921 | +0.51% | 68만 |
| 2026.10.02 | ₩24,135 | ₩24,269 | ₩23,600 | ₩23,707 | -1.77% | 96.4만 |
| 2026.10.01 | ₩23,761 | ₩24,001 | ₩23,413 | ₩23,600 | -0.67% | 103.2만 |
| 2026.09.30 | ₩24,295 | ₩24,560 | ₩23,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,854 |
| -1.82% |
| 892.1만 |
| 2026.09.29 | ₩24,322 | ₩24,469 | ₩23,694 | ₩24,028 | -1.21% | 80.7만 |
|---|
| 2026.09.28 | ₩24,015 | ₩24,656 | ₩23,788 | ₩24,215 | +0.83% | 83.7만 |
|---|
| 2026.09.25 | ₩24,964 | ₩25,458 | ₩24,623 | ₩25,418 | +1.82% | 73.4만 |
|---|
| 2026.09.24 | ₩24,790 | ₩24,977 | ₩24,266 | ₩24,937 | +0.59% | 82.1만 |
|---|
| 2026.09.23 | ₩26,059 | ₩26,073 | ₩24,877 | ₩25,151 | -3.49% | 76.7만 |
|---|
| 2026.09.22 | ₩25,191 | ₩27,088 | ₩24,990 | ₩26,848 | +6.58% | 92.4만 |
|---|
| 2026.09.21 | ₩25,391 | ₩25,445 | ₩24,736 | ₩25,231 | -0.63% | 80만 |
|---|
| 2026.09.18 | ₩25,111 | ₩25,405 | ₩24,476 | ₩25,391 | +1.12% | 312.9만 |
|---|
| 2026.09.17 | ₩25,177 | ₩25,217 | ₩24,670 | ₩24,843 | -1.33% | 131.9만 |
|---|
| 2026.09.16 | ₩25,378 | ₩25,391 | ₩23,667 | ₩24,295 | -4.27% | 102.9만 |
|---|
| 2026.09.15 | ₩24,830 | ₩25,151 | ₩24,242 | ₩24,817 | -0.05% | 77.2만 |
|---|
| 2026.09.14 | ₩25,030 | ₩25,258 | ₩24,376 | ₩24,857 | -0.69% | 110.3만 |
|---|
| 2026.09.11 | ₩26,728 | ₩26,768 | ₩25,672 | ₩26,100 | -2.35% | 140.7만 |
|---|
| 2026.09.10 | ₩26,327 | ₩26,574 | ₩25,899 | ₩26,126 | -0.76% | 91만 |
|---|
| 2026.09.09 | ₩27,062 | ₩27,970 | ₩26,728 | ₩27,075 | +0.05% | 85.2만 |
|---|
| 2026.09.08 | ₩26,741 | ₩27,362 | ₩26,647 | ₩27,088 | +1.30% | 73.3만 |
|---|
| 2026.09.04 | ₩26,688 | ₩27,142 | ₩26,474 | ₩26,821 | +0.50% | 66.6만 |
|---|
| 2026.09.03 | ₩27,917 | ₩27,930 | ₩26,955 | ₩27,449 | -1.68% | 86.8만 |
|---|
| 2026.09.02 | ₩26,193 | ₩27,222 | ₩26,126 | ₩26,888 | +2.65% | 112.7만 |
|---|
| 2026.09.01 | ₩25,859 | ₩26,808 | ₩25,458 | ₩25,592 | -1.03% | 99.8만 |
|---|
| 2026.08.31 | ₩27,249 | ₩27,302 | ₩26,614 | ₩26,941 | -1.13% | 105.3만 |
|---|
| 2026.08.28 | ₩28,973 | ₩29,307 | ₩27,088 | ₩27,289 | -5.81% | 95.4만 |
|---|
| 2026.08.27 | ₩27,970 | ₩29,113 | ₩27,944 | ₩28,946 | +3.49% | 83.9만 |
|---|
| 2026.08.26 | ₩28,064 | ₩28,732 | ₩27,890 | ₩28,117 | +0.19% | 63.5만 |
|---|
| 2026.08.25 | ₩27,235 | ₩28,692 | ₩26,995 | ₩28,665 | +5.25% | 79.4만 |
|---|
| 2026.08.24 | ₩28,198 | ₩28,518 | ₩27,489 | ₩28,077 | -0.43% | 83.5만 |
|---|
| 2026.08.21 | ₩27,924 | ₩28,164 | ₩27,142 | ₩27,770 | -0.55% | 161.9만 |
|---|
| 2026.08.20 | ₩26,607 | ₩27,850 | ₩26,587 | ₩27,088 | +1.81% | 131.6만 |
|---|
| 2026.08.19 | ₩25,725 | ₩27,048 | ₩25,632 | ₩27,022 | +5.04% | 154.2만 |
|---|
| 2026.08.18 | ₩24,696 | ₩25,231 | ₩24,429 | ₩24,536 | -0.65% | 201.6만 |
|---|
| 2026.08.17 | ₩25,525 | ₩25,739 | ₩24,977 | ₩25,191 | -1.31% | 98.9만 |
|---|
| 2026.08.14 | ₩25,298 | ₩26,046 | ₩24,944 | ₩25,124 | -0.69% | 252.1만 |
|---|
| 2026.08.13 | ₩24,923 | ₩25,111 | ₩24,429 | ₩24,830 | -0.38% | 95.9만 |
|---|
| 2026.08.12 | ₩26,434 | ₩26,434 | ₩25,458 | ₩25,592 | -3.19% | 93.9만 |
|---|
| 2026.08.11 | ₩25,899 | ₩26,233 | ₩25,260 | ₩25,578 | -1.24% | 83.1만 |
|---|
| 2026.08.10 | ₩25,204 | ₩25,725 | ₩24,817 | ₩25,645 | +1.75% | 79.1만 |
|---|
| 2026.08.07 | ₩26,086 | ₩26,768 | ₩25,097 | ₩25,645 | -1.69% | 117.8만 |
|---|
| 2026.08.06 | ₩25,204 | ₩25,752 | ₩23,915 | ₩24,402 | -3.18% | 147.3만 |
|---|
| 2026.08.05 | ₩26,300 | ₩26,995 | ₩25,926 | ₩26,340 | +0.15% | 99.5만 |
|---|
| 2026.08.04 | ₩24,188 | ₩25,244 | ₩24,108 | ₩24,950 | +3.15% | 97.1만 |
|---|
| 2026.08.03 | ₩22,879 | ₩23,868 | ₩22,692 | ₩23,828 | +4.15% | 55만 |
|---|
| 2026.07.31 | ₩23,012 | ₩23,306 | ₩22,384 | ₩23,106 | +0.41% | 56.1만 |
|---|
| 2026.07.30 | ₩23,360 | ₩23,654 | ₩22,638 | ₩23,641 | +1.20% | 80.9만 |
|---|
| 2026.07.29 | ₩22,705 | ₩23,159 | ₩21,730 | ₩22,384 | -1.41% | 83.1만 |
|---|
| 2026.07.28 | ₩22,865 | ₩22,986 | ₩22,024 | ₩22,932 | +0.29% | 78.6만 |
|---|
| 2026.07.27 | ₩23,320 | ₩23,975 | ₩22,705 | ₩23,240 | -0.34% | 62.1만 |
|---|
| 2026.07.24 | ₩23,788 | ₩23,788 | ₩22,865 | ₩22,946 | -3.54% | 59.2만 |
|---|
| 2026.07.23 | ₩23,186 | ₩23,507 | ₩22,785 | ₩23,507 | +1.38% | 92.9만 |
|---|
| 2026.07.22 | ₩24,188 | ₩24,990 | ₩23,874 | ₩24,041 | -0.61% | 93.4만 |
|---|
| 2026.07.21 | ₩22,718 | ₩23,774 | ₩22,632 | ₩23,761 | +4.59% | 90만 |
|---|
| 2026.07.20 | ₩21,877 | ₩22,237 | ₩21,716 | ₩21,997 | +0.55% | 56.3만 |
|---|
| 2026.07.17 | ₩21,703 | ₩22,291 | ₩21,489 | ₩21,877 | +0.80% | 116.5만 |
|---|
| 2026.07.16 | ₩22,946 | ₩22,946 | ₩21,716 | ₩22,171 | -3.38% | 96만 |
|---|
| 2026.07.15 | ₩24,028 | ₩24,175 | ₩22,879 | ₩23,507 | -2.17% | 82.5만 |
|---|
| 2026.07.14 | ₩24,295 | ₩24,696 | ₩23,749 | ₩23,854 | -1.82% | 62만 |
|---|
| 2026.07.13 | ₩23,306 | ₩23,560 | ₩22,924 | ₩23,347 | +0.17% | 72.7만 |
|---|
| 2026.07.10 | ₩23,961 | ₩24,162 | ₩23,480 | ₩23,894 | -0.28% | 54.4만 |
|---|
| 2026.07.09 | ₩24,015 | ₩24,389 | ₩23,614 | ₩24,122 | +0.45% | 71.3만 |
|---|
| 2026.07.08 | ₩23,587 | ₩23,995 | ₩22,638 | ₩23,400 | -0.79% | 110.7만 |
|---|
| 2026.07.07 | ₩24,923 | ₩25,084 | ₩23,797 | ₩24,255 | -2.68% | 93.1만 |
|---|
| 2026.07.06 | ₩25,805 | ₩26,033 | ₩24,790 | ₩25,177 | -2.43% | 94.6만 |
|---|
| 2026.07.02 | ₩24,857 | ₩25,739 | ₩24,563 | ₩25,258 | +1.61% | 117.4만 |
|---|
| 2026.07.01 | ₩24,108 | ₩25,191 | ₩23,935 | ₩24,041 | -0.28% | 101.9만 |
|---|
| 2026.06.30 | ₩24,148 | ₩24,563 | ₩23,480 | ₩24,229 | +0.33% | 96만 |
|---|
| 2026.06.29 | ₩23,681 | ₩24,041 | ₩23,159 | ₩23,975 | +1.24% | 99.4만 |
|---|
| 2026.06.26 | ₩23,293 | ₩24,422 | ₩23,213 | ₩24,055 | +3.27% | 928만 |
|---|
| 2026.06.25 | ₩23,387 | ₩23,941 | ₩22,612 | ₩23,146 | -1.03% | 128만 |
|---|
| 2026.06.24 | ₩23,146 | ₩23,661 | ₩22,311 | ₩22,772 | -1.62% | 132.5만 |
|---|
| 2026.06.23 | ₩24,162 | ₩24,770 | ₩23,988 | ₩24,215 | +0.22% | 120.7만 |
|---|
| 2026.06.22 | ₩25,458 | ₩25,993 | ₩25,391 | ₩25,485 | +0.10% | 88.3만 |
|---|
| 2026.06.18 | ₩26,313 | ₩26,955 | ₩25,191 | ₩25,899 | -1.57% | 173.8만 |
|---|
| 2026.06.17 | ₩27,022 | ₩28,017 | ₩26,073 | ₩26,113 | -3.36% | 113.8만 |
|---|
| 2026.06.16 | ₩26,955 | ₩27,690 | ₩26,708 | ₩27,129 | +0.64% | 109.3만 |
|---|
| 2026.06.15 | ₩27,262 | ₩28,184 | ₩26,541 | ₩26,861 | -1.47% | 143.2만 |
|---|
| 2026.06.12 | ₩24,897 | ₩25,618 | ₩24,696 | ₩25,271 | +1.50% | 103.6만 |
|---|
| 2026.06.11 | ₩23,453 | ₩24,897 | ₩23,106 | ₩24,683 | +5.24% | 115.3만 |
|---|
| 2026.06.10 | ₩23,266 | ₩24,128 | ₩23,026 | ₩23,106 | -0.69% | 119.4만 |
|---|
| 2026.06.09 | ₩24,790 | ₩24,870 | ₩22,892 | ₩23,774 | -4.10% | 123.8만 |
|---|
| 2026.06.08 | ₩24,870 | ₩24,950 | ₩23,981 | ₩24,576 | -1.18% | 124.7만 |
|---|
| 2026.06.05 | ₩27,382 | ₩27,596 | ₩24,275 | ₩24,429 | -10.79% | 182만 |
|---|
| 2026.06.04 | ₩28,345 | ₩28,839 | ₩27,877 | ₩28,278 | -0.24% | 66.8만 |
|---|
| 2026.06.03 | ₩28,919 | ₩29,106 | ₩27,797 | ₩27,864 | -3.65% | 86.7만 |
|---|
| 2026.06.02 | ₩29,400 | ₩29,908 | ₩28,732 | ₩29,815 | +1.41% | 71.2만 |
|---|
| 2026.06.01 | ₩28,371 | ₩29,481 | ₩27,850 | ₩29,080 | +2.50% | 78.8만 |
|---|
| 2026.05.29 | ₩29,026 | ₩29,948 | ₩28,465 | ₩29,253 | +0.78% | 80.5만 |
|---|
| 2026.05.28 | ₩27,703 | ₩29,648 | ₩27,342 | ₩29,026 | +4.78% | 96.7만 |
|---|
| 2026.05.27 | ₩28,692 | ₩29,212 | ₩27,997 | ₩28,131 | -1.96% | 107.2만 |
|---|
| 2026.05.26 | ₩28,973 | ₩29,741 | ₩28,859 | ₩29,427 | +1.57% | 88.9만 |
|---|
| 2026.05.22 | ₩28,371 | ₩28,612 | ₩27,703 | ₩28,251 | -0.42% | 83.9만 |
|---|
| 2026.05.21 | ₩28,264 | ₩28,986 | ₩27,797 | ₩28,532 | +0.95% | 83.6만 |
|---|
| 2026.05.20 | ₩28,425 | ₩29,400 | ₩27,843 | ₩28,799 | +1.32% | 113.3만 |
|---|
| 2026.05.19 | ₩28,946 | ₩29,440 | ₩27,516 | ₩27,783 | -4.02% | 100.1만 |
|---|
| 2026.05.18 | ₩30,483 | ₩30,711 | ₩29,013 | ₩29,454 | -3.38% | 80.9만 |
|---|
| 2026.05.15 | ₩31,311 | ₩31,418 | ₩29,587 | ₩30,483 | -2.65% | 107.3만 |
|---|
| 2026.05.14 | ₩34,465 | ₩34,465 | ₩32,915 | ₩33,209 | -3.64% | 61.5만 |
|---|
| 2026.05.13 | ₩34,586 | ₩35,227 | ₩33,570 | ₩34,639 | +0.15% | 78.8만 |
|---|
| 2026.05.12 | ₩32,728 | ₩35,067 | ₩31,619 | ₩34,960 | +6.82% | 139.8만 |
|---|
| 2026.05.11 | ₩32,942 | ₩34,692 | ₩32,942 | ₩33,503 | +1.70% | 112.1만 |
|---|
| 2026.05.08 | ₩31,886 | ₩33,035 | ₩31,245 | ₩32,380 | +1.55% | 166.4만 |
|---|
| 2026.05.07 | ₩31,873 | ₩35,327 | ₩31,111 | ₩31,245 | -1.97% | 343.3만 |
|---|
| 2026.05.06 | ₩29,935 | ₩31,385 | ₩29,748 | ₩30,496 | +1.88% | 153.9만 |
|---|
| 2026.05.05 | ₩27,877 | ₩28,398 | ₩27,189 | ₩28,264 | +1.39% | 85.5만 |
|---|
| 2026.05.04 | ₩28,238 | ₩28,558 | ₩27,075 | ₩27,262 | -3.45% | 105.5만 |
|---|
| 2026.05.01 | ₩28,585 | ₩29,614 | ₩28,398 | ₩28,465 | -0.42% | 64.5만 |
|---|
| 2026.04.30 | ₩29,253 | ₩29,708 | ₩28,251 | ₩28,973 | -0.96% | 88.7만 |
|---|
| 2026.04.29 | ₩28,385 | ₩28,605 | ₩27,690 | ₩28,104 | -0.99% | 88.8만 |
|---|
| 2026.04.28 | ₩31,098 | ₩31,098 | ₩28,966 | ₩28,999 | -6.75% | 115만 |
|---|
| 2026.04.27 | ₩32,073 | ₩32,327 | ₩31,445 | ₩31,886 | -0.58% | 62.7만 |
|---|
| 2026.04.24 | ₩32,207 | ₩32,608 | ₩31,378 | ₩32,407 | +0.62% | 62만 |
|---|
| 2026.04.23 | ₩32,474 | ₩32,862 | ₩30,897 | ₩32,006 | -1.44% | 76만 |
|---|
| 2026.04.22 | ₩32,755 | ₩33,089 | ₩32,287 | ₩33,035 | +0.86% | 60.7만 |
|---|
| 2026.04.21 | ₩33,944 | ₩34,145 | ₩31,726 | ₩31,819 | -6.26% | 92.7만 |
|---|
| 2026.04.20 | ₩33,957 | ₩34,626 | ₩33,503 | ₩34,465 | +1.50% | 62.1만 |
|---|
| 2026.04.17 | ₩33,810 | ₩35,187 | ₩33,557 | ₩34,626 | +2.41% | 138.1만 |
|---|
| 2026.04.16 | ₩33,410 | ₩33,463 | ₩32,354 | ₩33,049 | -1.08% | 68.4만 |
|---|
| 2026.04.15 | ₩32,674 | ₩33,303 | ₩31,914 | ₩33,009 | +1.02% | 90.4만 |
|---|
| 2026.04.14 | ₩31,886 | ₩33,115 | ₩31,792 | ₩33,062 | +3.69% | 126.7만 |
|---|
| 2026.04.13 | ₩30,135 | ₩31,552 | ₩30,082 | ₩31,271 | +3.77% | 97만 |
|---|
| 2026.04.10 | ₩29,955 | ₩31,335 | ₩29,868 | ₩30,790 | +2.79% | 112.8만 |
|---|
| 2026.04.09 | ₩28,732 | ₩30,242 | ₩28,625 | ₩29,868 | +3.95% | 109.2만 |
|---|
| 2026.04.08 | ₩30,737 | ₩30,910 | ₩28,386 | ₩28,879 | -6.04% | 112.6만 |
|---|
| 2026.04.07 | ₩29,066 | ₩29,293 | ₩27,944 | ₩28,692 | -1.29% | 116.7만 |
|---|
| 2026.04.06 | ₩28,692 | ₩29,253 | ₩28,371 | ₩29,133 | +1.54% | 59.1만 |
|---|
| 2026.04.02 | ₩26,768 | ₩28,973 | ₩26,728 | ₩28,705 | +7.24% | 70.8만 |
|---|
| 2026.04.01 | ₩28,091 | ₩29,414 | ₩27,783 | ₩28,599 | +1.81% | 129.4만 |
|---|
| 2026.03.31 | ₩25,966 | ₩27,396 | ₩25,752 | ₩27,289 | +5.10% | 92.8만 |
|---|
| 2026.03.30 | ₩26,220 | ₩26,514 | ₩24,670 | ₩25,204 | -3.87% | 87.9만 |
|---|
| 2026.03.27 | ₩25,097 | ₩26,228 | ₩24,670 | ₩25,712 | +2.45% | 88.6만 |
|---|
| 2026.03.26 | ₩24,843 | ₩25,819 | ₩24,629 | ₩24,736 | -0.43% | 79만 |
|---|
| 2026.03.25 | ₩26,821 | ₩26,821 | ₩25,685 | ₩25,979 | -3.14% | 75만 |
|---|
| 2026.03.24 | ₩24,977 | ₩25,498 | ₩24,549 | ₩25,311 | +1.34% | 97.5만 |
|---|
| 2026.03.23 | ₩25,097 | ₩25,912 | ₩24,282 | ₩25,351 | +1.01% | 146.1만 |
|---|
| 2026.03.20 | ₩26,260 | ₩26,273 | ₩24,215 | ₩24,736 | -5.80% | 293.9만 |
|---|
| 2026.03.19 | ₩26,046 | ₩26,487 | ₩24,750 | ₩26,140 | +0.36% | 168.2만 |
|---|
| 2026.03.18 | ₩28,746 | ₩29,080 | ₩27,743 | ₩27,890 | -2.98% | 156만 |
|---|
| 2026.03.17 | ₩30,429 | ₩31,124 | ₩29,547 | ₩30,082 | -1.14% | 68.6만 |
|---|
| 2026.03.16 | ₩30,456 | ₩31,378 | ₩28,759 | ₩30,296 | -0.53% | 155.1만 |
|---|
| 2026.03.13 | ₩32,514 | ₩32,741 | ₩30,603 | ₩31,031 | -4.56% | 117만 |
|---|
| 2026.03.12 | ₩33,717 | ₩34,706 | ₩32,573 | ₩32,648 | -3.17% | 103.2만 |
|---|
| 2026.03.11 | ₩33,516 | ₩33,877 | ₩32,220 | ₩33,222 | -0.88% | 78.4만 |
|---|
| 2026.03.10 | ₩33,410 | ₩35,481 | ₩33,396 | ₩34,479 | +3.20% | 103.4만 |
|---|
| 2026.03.09 | ₩31,004 | ₩33,062 | ₩30,135 | ₩32,741 | +5.60% | 106.7만 |
|---|
| 2026.03.06 | ₩31,605 | ₩32,875 | ₩30,790 | ₩32,340 | +2.33% | 76.6만 |
|---|
| 2026.03.05 | ₩34,198 | ₩34,258 | ₩31,365 | ₩32,314 | -5.51% | 122.5만 |
|---|
| 2026.03.04 | ₩34,880 | ₩35,080 | ₩33,663 | ₩34,519 | -1.03% | 87.7만 |
|---|
| 2026.03.03 | ₩34,813 | ₩35,153 | ₩32,821 | ₩34,171 | -1.84% | 111.3만 |
|---|
| 2026.03.02 | ₩38,107 | ₩38,180 | ₩36,176 | ₩37,967 | -0.37% | 109.2만 |
|---|
| 2026.02.27 | ₩38,194 | ₩38,354 | ₩36,530 | ₩37,886 | -0.80% | 80.1만 |
|---|
| 2026.02.26 | ₩35,681 | ₩37,987 | ₩35,147 | ₩37,913 | +6.25% | 72.4만 |
|---|
| 2026.02.25 | ₩36,483 | ₩37,245 | ₩35,962 | ₩36,203 | -0.77% | 442.7만 |
|---|
| 2026.02.24 | ₩33,984 | ₩36,363 | ₩33,757 | ₩36,042 | +6.06% | 80.5만 |
|---|
| 2026.02.23 | ₩35,280 | ₩36,229 | ₩34,908 | ₩35,133 | -0.42% | 68.5만 |
|---|
| 2026.02.20 | ₩33,851 | ₩35,240 | ₩32,808 | ₩35,027 | +3.47% | 92.3만 |
|---|
| 2026.02.19 | ₩32,207 | ₩34,064 | ₩31,953 | ₩33,957 | +5.44% | 62.8만 |
|---|
| 2026.02.18 | ₩32,955 | ₩33,156 | ₩31,993 | ₩32,568 | -1.18% | 69.5만 |
|---|
| 2026.02.17 | ₩32,514 | ₩32,648 | ₩30,657 | ₩32,220 | -0.90% | 92.1만 |
|---|
| 2026.02.13 | ₩33,744 | ₩35,227 | ₩33,209 | ₩34,358 | +1.82% | 97만 |
|---|
| 2026.02.12 | ₩35,548 | ₩36,243 | ₩33,009 | ₩33,115 | -6.84% | 162.4만 |
|---|
| 2026.02.11 | ₩36,109 | ₩36,522 | ₩34,719 | ₩36,497 | +1.07% | 86.8만 |
|---|
| 2026.02.10 | ₩35,000 | ₩35,347 | ₩34,479 | ₩35,093 | +0.27% | 53.3만 |
|---|
| 2026.02.09 | ₩34,372 | ₩35,949 | ₩34,211 | ₩35,721 | +3.93% | 78.6만 |
|---|
| 2026.02.06 | ₩32,487 | ₩33,784 | ₩32,340 | ₩33,757 | +3.91% | 95.9만 |
|---|
| 2026.02.05 | ₩32,247 | ₩33,663 | ₩30,884 | ₩31,031 | -3.77% | 112.1만 |
|---|
| 2026.02.04 | ₩35,254 | ₩35,374 | ₩32,343 | ₩34,211 | -2.96% | 96.4만 |
|---|
| 2026.02.03 | ₩34,398 | ₩34,479 | ₩32,447 | ₩34,265 | -0.39% | 138.6만 |
|---|
| 2026.02.02 | ₩31,498 | ₩32,968 | ₩30,710 | ₩31,338 | -0.51% | 152.4만 |
|---|
| 2026.01.30 | ₩33,630 | ₩35,414 | ₩31,231 | ₩32,274 | -4.03% | 241.6만 |
|---|
| 2026.01.29 | ₩39,376 | ₩39,690 | ₩35,280 | ₩36,951 | -6.16% | 162.6만 |
|---|
| 2026.01.28 | ₩38,087 | ₩39,503 | ₩37,312 | ₩38,822 | +1.93% | 285.7만 |
|---|
| 2026.01.27 | ₩36,737 | ₩37,619 | ₩35,187 | ₩37,379 | +1.75% | 131.4만 |
|---|
| 2026.01.26 | ₩38,661 | ₩38,688 | ₩35,868 | ₩36,042 | -6.77% | 247만 |
|---|
| 2026.01.23 | ₩35,922 | ₩36,082 | ₩34,719 | ₩35,788 | -0.37% | 132.2만 |
|---|
| 2026.01.22 | ₩31,846 | ₩35,735 | ₩31,846 | ₩34,933 | +9.69% | 218.1만 |
|---|
| 2026.01.21 | ₩33,663 | ₩33,663 | ₩31,258 | ₩31,712 | -5.80% | 139.5만 |
|---|
| 2026.01.20 | ₩31,485 | ₩32,835 | ₩30,750 | ₩32,728 | +3.95% | 243.4만 |
|---|
| 2026.01.16 | ₩29,213 | ₩30,763 | ₩29,032 | ₩30,510 | +4.44% | 131.9만 |
|---|
| 2026.01.15 | ₩29,173 | ₩30,069 | ₩28,933 | ₩29,855 | +2.34% | 91.9만 |
|---|
| 2026.01.14 | ₩29,868 | ₩30,567 | ₩29,133 | ₩29,922 | +0.18% | 104.2만 |
|---|
| 2026.01.13 | ₩29,708 | ₩30,737 | ₩28,599 | ₩29,106 | -2.02% | 165.9만 |
|---|
| 2026.01.12 | ₩28,732 | ₩30,002 | ₩28,518 | ₩29,133 | +1.40% | 144.2만 |
|---|
| 2026.01.09 | ₩27,449 | ₩27,944 | ₩27,095 | ₩27,810 | +1.31% | 96.5만 |
|---|
| 2026.01.08 | ₩25,458 | ₩27,449 | ₩25,378 | ₩27,382 | +7.56% | 109.7만 |
|---|
| 2026.01.07 | ₩26,420 | ₩26,714 | ₩25,391 | ₩26,701 | +1.06% | 118.4만 |
|---|
| 2026.01.06 | ₩26,821 | ₩27,643 | ₩26,634 | ₩27,503 | +2.54% | 139.1만 |
|---|
| 2026.01.05 | ₩25,391 | ₩28,171 | ₩25,124 | ₩26,193 | +3.16% | 157.9만 |
|---|
| 2026.01.02 | ₩25,511 | ₩25,598 | ₩23,654 | ₩24,964 | -2.15% | 141.9만 |
|---|
| 2025.12.31 | ₩24,696 | ₩25,244 | ₩24,402 | ₩24,736 | +0.16% | 76만 |
|---|
| 2025.12.30 | ₩25,886 | ₩25,926 | ₩24,476 | ₩25,111 | -2.99% | 114만 |
|---|
| 2025.12.29 | ₩25,805 | ₩26,116 | ₩25,184 | ₩25,231 | -2.23% | 143.6만 |
|---|
| 2025.12.26 | ₩26,607 | ₩27,022 | ₩25,872 | ₩26,861 | +0.95% | 85만 |
|---|
| 2025.12.24 | ₩26,313 | ₩26,647 | ₩25,458 | ₩26,287 | -0.10% | 62만 |
|---|
| 2025.12.23 | ₩27,088 | ₩27,088 | ₩26,006 | ₩26,754 | -1.23% | 138.3만 |
|---|
| 2025.12.22 | ₩27,129 | ₩27,396 | ₩26,019 | ₩26,260 | -3.20% | 103.7만 |
|---|
| 2025.12.19 | ₩25,124 | ₩26,754 | ₩24,993 | ₩25,859 | +2.93% | 361.6만 |
|---|
| 2025.12.18 | ₩25,217 | ₩26,006 | ₩24,923 | ₩25,217 | 0.00% | 105.6만 |
|---|
| 2025.12.17 | ₩26,153 | ₩26,768 | ₩25,191 | ₩25,458 | -2.66% | 164.5만 |
|---|
| 2025.12.16 | ₩25,525 | ₩25,979 | ₩24,883 | ₩25,685 | +0.63% | 75.6만 |
|---|
| 2025.12.15 | ₩26,180 | ₩26,260 | ₩24,663 | ₩25,244 | -3.57% | 136만 |
|---|
| 2025.12.12 | ₩27,242 | ₩27,623 | ₩24,817 | ₩25,445 | -6.60% | 142.8만 |
|---|
| 2025.12.11 | ₩25,231 | ₩26,380 | ₩25,097 | ₩25,765 | +2.12% | 137.9만 |
|---|
| 2025.12.10 | ₩25,552 | ₩25,792 | ₩24,416 | ₩25,097 | -1.78% | 96.9만 |
|---|
| 2025.12.09 | ₩24,269 | ₩26,367 | ₩24,163 | ₩25,859 | +6.55% | 120.6만 |
|---|
| 2025.12.08 | ₩25,097 | ₩25,204 | ₩24,202 | ₩24,282 | -3.25% | 66만 |
|---|
| 2025.12.05 | ₩25,511 | ₩26,367 | ₩24,897 | ₩25,084 | -1.68% | 96.6만 |
|---|
| 2025.12.04 | ₩24,723 | ₩25,044 | ₩24,389 | ₩25,017 | +1.19% | 49.1만 |
|---|
| 2025.12.03 | ₩25,111 | ₩25,251 | ₩24,429 | ₩25,111 | 0.00% | 83.1만 |
|---|
| 2025.12.02 | ₩24,456 | ₩24,770 | ₩23,453 | ₩24,389 | -0.27% | 96.4만 |
|---|
| 2025.12.01 | ₩25,592 | ₩25,819 | ₩24,389 | ₩24,683 | -3.55% | 114.3만 |
|---|
| 2025.11.28 | ₩24,536 | ₩25,665 | ₩24,309 | ₩24,870 | +1.36% | 97.4만 |
|---|
| 2025.11.26 | ₩23,707 | ₩24,215 | ₩23,427 | ₩23,868 | +0.68% | 91.1만 |
|---|
| 2025.11.25 | ₩22,879 | ₩23,761 | ₩22,732 | ₩23,373 | +2.16% | 73.5만 |
|---|
| 2025.11.24 | ₩21,556 | ₩23,347 | ₩21,556 | ₩23,106 | +7.19% | 218.3만 |
|---|
| 2025.11.21 | ₩21,743 | ₩21,970 | ₩21,248 | ₩21,462 | -1.29% | 121만 |
|---|
| 2025.11.20 | ₩23,641 | ₩23,868 | ₩21,730 | ₩21,783 | -7.86% | 115.5만 |
|---|
| 2025.11.19 | ₩23,921 | ₩24,670 | ₩23,200 | ₩23,774 | -0.61% | 84.6만 |
|---|
| 2025.11.18 | ₩22,718 | ₩23,598 | ₩22,718 | ₩23,306 | +2.59% | 82.9만 |
|---|
| 2025.11.17 | ₩22,799 | ₩23,292 | ₩22,344 | ₩22,625 | -0.76% | 67.6만 |
|---|
| 2025.11.14 | ₩21,395 | ₩23,534 | ₩21,275 | ₩23,053 | +7.75% | 87.7만 |
|---|
| 2025.11.13 | ₩24,122 | ₩24,255 | ₩22,799 | ₩22,812 | -5.43% | 129.2만 |
|---|
| 2025.11.12 | ₩23,133 | ₩24,108 | ₩22,732 | ₩23,614 | +2.08% | 119.8만 |
|---|
| 2025.11.11 | ₩22,919 | ₩23,119 | ₩22,566 | ₩22,919 | 0.00% | 67.7만 |
|---|
| 2025.11.10 | ₩22,465 | ₩23,379 | ₩22,130 | ₩22,839 | +1.67% | 133.8만 |
|---|
| 2025.11.07 | ₩20,714 | ₩21,596 | ₩19,952 | ₩21,462 | +3.61% | 198.1만 |
|---|
| 2025.11.06 | ₩22,050 | ₩23,119 | ₩20,874 | ₩20,928 | -5.09% | 245.5만 |
|---|
| 2025.11.05 | ₩23,641 | ₩23,721 | ₩22,705 | ₩23,253 | -1.64% | 193만 |
|---|
| 2025.11.04 | ₩23,507 | ₩23,507 | ₩22,344 | ₩22,986 | -2.22% | 157.6만 |
|---|
| 2025.11.03 | ₩24,188 | ₩24,858 | ₩23,667 | ₩24,148 | -0.17% | 105만 |
|---|
| 2025.10.31 | ₩25,137 | ₩25,391 | ₩24,188 | ₩24,496 | -2.55% | 109.4만 |
|---|
| 2025.10.30 | ₩24,723 | ₩25,737 | ₩24,509 | ₩25,445 | +2.92% | 99.3만 |
|---|
| 2025.10.29 | ₩26,394 | ₩26,460 | ₩24,643 | ₩24,870 | -5.77% | 107.7만 |
|---|
| 2025.10.28 | ₩24,937 | ₩26,313 | ₩24,803 | ₩25,538 | +2.41% | 128.5만 |
|---|
| 2025.10.27 | ₩25,725 | ₩26,180 | ₩24,429 | ₩25,565 | -0.62% | 178.6만 |
|---|
| 2025.10.24 | ₩26,394 | ₩26,927 | ₩25,986 | ₩26,193 | -0.76% | 115.9만 |
|---|
| 2025.10.23 | ₩27,516 | ₩27,610 | ₩26,614 | ₩27,062 | -1.65% | 155.7만 |
|---|
| 2025.10.22 | ₩25,471 | ₩27,035 | ₩25,124 | ₩26,487 | +3.99% | 160.3만 |
|---|
| 2025.10.21 | ₩26,982 | ₩27,209 | ₩25,458 | ₩26,420 | -2.08% | 378.2만 |
|---|
| 2025.10.20 | ₩29,267 | ₩30,309 | ₩28,465 | ₩30,095 | +2.83% | 183.6만 |
|---|
| 2025.10.17 | ₩29,561 | ₩29,764 | ₩27,636 | ₩28,438 | -3.80% | 270.1만 |
|---|
| 2025.10.16 | ₩30,670 | ₩33,249 | ₩30,082 | ₩30,363 | -1.00% | 406.2만 |
|---|
| 2025.10.15 | ₩27,904 | ₩29,267 | ₩27,810 | ₩28,746 | +3.02% | 239.4만 |
|---|
| 2025.10.14 | ₩26,407 | ₩27,717 | ₩26,313 | ₩27,115 | +2.68% | 138.4만 |
|---|
| 2025.10.13 | ₩26,527 | ₩27,489 | ₩26,166 | ₩27,155 | +2.37% | 204.9만 |
|---|
| 2025.10.10 | ₩25,846 | ₩27,329 | ₩25,244 | ₩25,311 | -2.07% | 273.8만 |
|---|