시장 데이터를 불러오는 중
전체 종목
Mexco Energy Corporation Common Stock 과거 주가
Mexco Energy Corporation Common Stock · MXC · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mexco Energy Corporation Common Stock · MXC · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,201 | ₩14,201 | ₩13,773 | ₩13,786 | -2.92% | 4천 |
| 2026.10.08 | ₩14,175 | ₩14,523 | ₩14,027 | ₩14,041 | -0.94% | 5.1천 |
| 2026.10.07 | ₩14,067 | ₩14,710 | ₩13,706 | ₩13,780 | -2.05% | 9.4천 |
| 2026.10.06 | ₩13,211 | ₩14,201 | ₩13,117 | ₩14,201 | +7.50% | 1.9만 |
| 2026.10.05 | ₩13,505 | ₩13,699 | ₩13,023 | ₩13,023 | -3.57% | 3.3만 |
| 2026.10.02 | ₩13,532 | ₩14,201 | ₩13,264 | ₩13,465 | -0.49% | 9.3만 |
| 2026.10.01 | ₩13,559 | ₩13,952 | ₩13,304 | ₩13,345 | -1.58% | 9.1만 |
| 2026.09.30 | ₩13,626 | ₩13,626 | ₩13,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,171 |
| -3.34% |
| 1.8천 |
| 2026.09.29 | ₩12,983 | ₩13,786 | ₩12,840 | ₩13,345 | +2.78% | 6.7만 |
|---|
| 2026.09.28 | ₩13,907 | ₩14,001 | ₩13,322 | ₩13,345 | -4.04% | 5.2천 |
|---|
| 2026.09.25 | ₩14,268 | ₩14,636 | ₩13,800 | ₩13,800 | -3.28% | 8.3천 |
|---|
| 2026.09.24 | ₩14,442 | ₩15,004 | ₩14,429 | ₩14,429 | -0.09% | 4.2천 |
|---|
| 2026.09.23 | ₩14,201 | ₩14,911 | ₩14,201 | ₩14,241 | +0.28% | 2.4천 |
|---|
| 2026.09.22 | ₩14,683 | ₩14,978 | ₩14,282 | ₩14,630 | -0.36% | 3.1천 |
|---|
| 2026.09.21 | ₩15,152 | ₩15,419 | ₩14,375 | ₩14,723 | -2.83% | 1.3만 |
|---|
| 2026.09.18 | ₩14,697 | ₩15,741 | ₩14,656 | ₩15,741 | +7.10% | 3.9천 |
|---|
| 2026.09.17 | ₩14,344 | ₩15,045 | ₩14,344 | ₩15,045 | +4.88% | 3.1만 |
|---|
| 2026.09.16 | ₩15,526 | ₩15,741 | ₩14,509 | ₩14,710 | -5.26% | 6.5만 |
|---|
| 2026.09.15 | ₩15,031 | ₩15,593 | ₩14,710 | ₩15,593 | +3.74% | 1.2만 |
|---|
| 2026.09.14 | ₩14,616 | ₩14,937 | ₩14,161 | ₩14,937 | +2.20% | 14.9만 |
|---|
| 2026.09.11 | ₩14,523 | ₩14,897 | ₩14,389 | ₩14,536 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩14,630 | ₩15,058 | ₩14,349 | ₩15,058 | +2.93% | 4.7만 |
|---|
| 2026.09.09 | ₩14,871 | ₩14,978 | ₩14,188 | ₩14,375 | -3.33% | 8.4만 |
|---|
| 2026.09.08 | ₩15,098 | ₩15,232 | ₩13,934 | ₩14,777 | -2.13% | 29.4만 |
|---|
| 2026.09.04 | ₩14,001 | ₩15,152 | ₩13,679 | ₩14,750 | +5.35% | 34.2만 |
|---|
| 2026.09.03 | ₩13,385 | ₩14,335 | ₩13,385 | ₩14,215 | +6.20% | 48만 |
|---|
| 2026.09.02 | ₩13,706 | ₩13,773 | ₩13,084 | ₩13,318 | -2.83% | 19.5만 |
|---|
| 2026.09.01 | ₩13,465 | ₩13,465 | ₩12,234 | ₩12,602 | -6.41% | 5.6천 |
|---|
| 2026.08.31 | ₩13,345 | ₩13,742 | ₩13,211 | ₩13,586 | +1.81% | 4.4천 |
|---|
| 2026.08.28 | ₩13,050 | ₩13,144 | ₩12,400 | ₩13,144 | +0.72% | 7.2천 |
|---|
| 2026.08.27 | ₩13,251 | ₩13,400 | ₩12,461 | ₩13,023 | -1.72% | 2.1만 |
|---|
| 2026.08.26 | ₩12,749 | ₩13,559 | ₩12,408 | ₩13,090 | +2.68% | 3만 |
|---|
| 2026.08.25 | ₩12,782 | ₩12,930 | ₩11,578 | ₩12,823 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩13,211 | ₩13,251 | ₩12,046 | ₩12,970 | -1.82% | 2.4만 |
|---|
| 2026.08.21 | ₩12,448 | ₩13,217 | ₩12,315 | ₩12,702 | +2.04% | 8.7천 |
|---|
| 2026.08.20 | ₩13,371 | ₩13,639 | ₩12,915 | ₩13,224 | -1.10% | 1.7만 |
|---|
| 2026.08.19 | ₩12,127 | ₩13,211 | ₩12,053 | ₩13,211 | +8.94% | 1.7만 |
|---|
| 2026.08.18 | ₩12,180 | ₩12,347 | ₩11,899 | ₩12,194 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩12,461 | ₩13,077 | ₩12,060 | ₩12,060 | -3.22% | 6.8만 |
|---|
| 2026.08.14 | ₩12,635 | ₩12,635 | ₩12,180 | ₩12,461 | -1.38% | 2.1천 |
|---|
| 2026.08.13 | ₩13,251 | ₩13,385 | ₩12,167 | ₩12,642 | -4.60% | 1.2만 |
|---|
| 2026.08.12 | ₩13,010 | ₩13,398 | ₩13,010 | ₩13,077 | +0.51% | 3.5천 |
|---|
| 2026.08.11 | ₩12,716 | ₩12,769 | ₩12,716 | ₩12,716 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩12,461 | ₩12,675 | ₩12,461 | ₩12,675 | +1.72% | 2.5천 |
|---|
| 2026.08.07 | ₩12,598 | ₩12,598 | ₩12,467 | ₩12,467 | -1.04% | 600 |
|---|
| 2026.08.06 | ₩13,607 | ₩13,607 | ₩12,368 | ₩12,655 | -6.99% | 1.6천 |
|---|
| 2026.08.05 | ₩12,046 | ₩13,813 | ₩11,792 | ₩12,608 | +4.67% | 12.7만 |
|---|
| 2026.08.04 | ₩11,805 | ₩11,805 | ₩11,805 | ₩11,805 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩11,578 | ₩11,578 | ₩11,578 | ₩11,578 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩12,152 | ₩12,247 | ₩11,618 | ₩11,618 | -4.39% | 1.7천 |
|---|
| 2026.07.30 | ₩11,846 | ₩12,307 | ₩11,792 | ₩11,792 | -0.45% | 4.3천 |
|---|
| 2026.07.29 | ₩11,979 | ₩12,046 | ₩11,457 | ₩11,457 | -4.36% | 4.4천 |
|---|
| 2026.07.28 | ₩11,258 | ₩11,712 | ₩11,258 | ₩11,712 | +4.03% | 1.8천 |
|---|
| 2026.07.27 | ₩12,260 | ₩12,539 | ₩11,484 | ₩12,013 | -2.02% | 6.6천 |
|---|
| 2026.07.24 | ₩12,542 | ₩12,782 | ₩12,100 | ₩12,254 | -2.29% | 1.7천 |
|---|
| 2026.07.23 | ₩12,596 | ₩12,702 | ₩12,127 | ₩12,314 | -2.24% | 1.3만 |
|---|
| 2026.07.22 | ₩12,354 | ₩12,869 | ₩11,712 | ₩12,475 | +0.98% | 2.7만 |
|---|
| 2026.07.21 | ₩12,501 | ₩12,501 | ₩12,107 | ₩12,354 | -1.18% | 2.7천 |
|---|
| 2026.07.20 | ₩11,645 | ₩12,341 | ₩11,645 | ₩12,341 | +5.98% | 8.9천 |
|---|
| 2026.07.17 | ₩11,511 | ₩12,024 | ₩11,511 | ₩11,765 | +2.21% | 6.4천 |
|---|
| 2026.07.16 | ₩11,471 | ₩12,020 | ₩11,124 | ₩11,511 | +0.35% | 8.6천 |
|---|
| 2026.07.15 | ₩11,324 | ₩11,597 | ₩10,922 | ₩11,484 | +1.42% | 8.8천 |
|---|
| 2026.07.14 | ₩11,585 | ₩11,585 | ₩10,761 | ₩11,310 | -2.37% | 3.7천 |
|---|
| 2026.07.13 | ₩10,882 | ₩11,775 | ₩10,882 | ₩11,431 | +5.04% | 1.9만 |
|---|
| 2026.07.10 | ₩11,190 | ₩11,190 | ₩11,190 | ₩11,190 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩11,016 | ₩11,190 | ₩10,480 | ₩11,190 | +1.58% | 5.3천 |
|---|
| 2026.07.08 | ₩11,024 | ₩11,384 | ₩10,855 | ₩11,016 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩10,507 | ₩10,868 | ₩10,480 | ₩10,842 | +3.18% | 8천 |
|---|
| 2026.07.06 | ₩10,668 | ₩10,735 | ₩10,668 | ₩10,735 | +0.63% | 2.6천 |
|---|
| 2026.07.02 | ₩10,454 | ₩10,894 | ₩10,440 | ₩10,894 | +4.21% | 2.5천 |
|---|
| 2026.07.01 | ₩10,346 | ₩10,708 | ₩10,049 | ₩10,708 | +3.49% | 9천 |
|---|
| 2026.06.30 | ₩9,798 | ₩10,440 | ₩9,798 | ₩10,010 | +2.17% | 2.6천 |
|---|
| 2026.06.29 | ₩10,976 | ₩10,976 | ₩9,637 | ₩9,784 | -10.85% | 2만 |
|---|
| 2026.06.26 | ₩9,985 | ₩9,985 | ₩9,985 | ₩9,985 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩9,824 | ₩9,985 | ₩9,584 | ₩9,985 | +1.63% | 8천 |
|---|
| 2026.06.24 | ₩10,373 | ₩10,373 | ₩9,932 | ₩9,932 | -4.26% | 9천 |
|---|
| 2026.06.23 | ₩10,320 | ₩10,440 | ₩10,293 | ₩10,293 | -0.26% | 3.8천 |
|---|
| 2026.06.22 | ₩10,306 | ₩11,087 | ₩10,306 | ₩10,633 | +3.17% | 7.8천 |
|---|
| 2026.06.18 | ₩10,708 | ₩10,775 | ₩10,253 | ₩10,587 | -1.13% | 1.6만 |
|---|
| 2026.06.17 | ₩10,735 | ₩11,096 | ₩10,721 | ₩11,096 | +3.37% | 4.5천 |
|---|
| 2026.06.16 | ₩10,561 | ₩10,868 | ₩10,400 | ₩10,694 | +1.27% | 6.5천 |
|---|
| 2026.06.15 | ₩11,042 | ₩11,143 | ₩10,574 | ₩10,574 | -4.24% | 1.2만 |
|---|
| 2026.06.12 | ₩11,404 | ₩11,922 | ₩11,243 | ₩11,243 | -1.41% | 1.1만 |
|---|
| 2026.06.11 | ₩12,408 | ₩12,408 | ₩11,243 | ₩11,417 | -7.98% | 1.9만 |
|---|
| 2026.06.10 | ₩11,872 | ₩12,374 | ₩11,872 | ₩11,993 | +1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩11,765 | ₩11,912 | ₩11,504 | ₩11,765 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩11,658 | ₩11,926 | ₩11,658 | ₩11,819 | +1.38% | 5.7천 |
|---|
| 2026.06.05 | ₩11,712 | ₩11,999 | ₩11,645 | ₩11,934 | +1.90% | 1.9만 |
|---|
| 2026.06.04 | ₩11,979 | ₩12,096 | ₩11,725 | ₩11,792 | -1.56% | 5.7천 |
|---|
| 2026.06.03 | ₩12,060 | ₩12,394 | ₩11,779 | ₩11,779 | -2.33% | 1.4만 |
|---|
| 2026.06.02 | ₩11,993 | ₩12,207 | ₩11,712 | ₩12,207 | +1.79% | 1.3만 |
|---|
| 2026.06.01 | ₩11,953 | ₩12,782 | ₩11,725 | ₩12,020 | +0.56% | 3.1만 |
|---|
| 2026.05.29 | ₩12,033 | ₩12,214 | ₩11,712 | ₩11,712 | -2.67% | 9.8천 |
|---|
| 2026.05.28 | ₩11,792 | ₩12,133 | ₩11,792 | ₩11,825 | +0.28% | 3.7천 |
|---|
| 2026.05.27 | ₩11,832 | ₩11,846 | ₩11,772 | ₩11,839 | +0.06% | 9.2천 |
|---|
| 2026.05.26 | ₩12,234 | ₩12,234 | ₩11,712 | ₩12,046 | -1.53% | 1.1만 |
|---|
| 2026.05.22 | ₩12,033 | ₩12,373 | ₩11,712 | ₩12,227 | +1.61% | 1.8만 |
|---|
| 2026.05.21 | ₩12,046 | ₩12,368 | ₩11,712 | ₩11,725 | -2.67% | 1.8만 |
|---|
| 2026.05.20 | ₩12,341 | ₩12,341 | ₩11,712 | ₩11,725 | -4.99% | 9.5천 |
|---|
| 2026.05.19 | ₩12,327 | ₩12,642 | ₩12,145 | ₩12,145 | -1.48% | 3.6천 |
|---|
| 2026.05.18 | ₩12,716 | ₩12,849 | ₩12,394 | ₩12,394 | -2.53% | 1.1만 |
|---|
| 2026.05.15 | ₩12,782 | ₩12,930 | ₩12,441 | ₩12,441 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩12,555 | ₩12,649 | ₩12,314 | ₩12,649 | +0.75% | 5.4천 |
|---|
| 2026.05.13 | ₩12,555 | ₩12,665 | ₩12,287 | ₩12,287 | -2.13% | 2.9천 |
|---|
| 2026.05.12 | ₩12,796 | ₩12,796 | ₩12,247 | ₩12,582 | -1.67% | 6.5천 |
|---|
| 2026.05.11 | ₩12,368 | ₩12,796 | ₩12,180 | ₩12,796 | +3.46% | 9.7천 |
|---|
| 2026.05.08 | ₩13,385 | ₩13,385 | ₩12,247 | ₩12,378 | -7.52% | 1.6만 |
|---|
| 2026.05.07 | ₩12,675 | ₩12,823 | ₩12,448 | ₩12,568 | -0.84% | 2.4만 |
|---|
| 2026.05.06 | ₩12,260 | ₩13,197 | ₩12,260 | ₩12,675 | +3.38% | 7.1천 |
|---|
| 2026.05.05 | ₩13,545 | ₩13,545 | ₩12,774 | ₩12,774 | -5.69% | 2.4천 |
|---|
| 2026.05.04 | ₩12,990 | ₩14,054 | ₩12,675 | ₩13,586 | +4.59% | 7.5천 |
|---|
| 2026.05.01 | ₩13,224 | ₩13,338 | ₩12,649 | ₩12,649 | -4.35% | 5.7천 |
|---|
| 2026.04.30 | ₩12,608 | ₩13,304 | ₩12,608 | ₩13,197 | +4.67% | 5.5천 |
|---|
| 2026.04.29 | ₩12,281 | ₩13,057 | ₩12,260 | ₩13,057 | +6.32% | 2.6만 |
|---|
| 2026.04.28 | ₩12,314 | ₩12,595 | ₩12,073 | ₩12,113 | -1.63% | 1.1만 |
|---|
| 2026.04.27 | ₩12,642 | ₩12,642 | ₩12,073 | ₩12,307 | -2.65% | 2.8만 |
|---|
| 2026.04.24 | ₩12,434 | ₩12,488 | ₩12,167 | ₩12,341 | -0.75% | 4천 |
|---|
| 2026.04.23 | ₩12,729 | ₩12,916 | ₩12,167 | ₩12,434 | -2.31% | 1.4만 |
|---|
| 2026.04.22 | ₩12,675 | ₩12,836 | ₩12,487 | ₩12,836 | +1.27% | 6천 |
|---|
| 2026.04.21 | ₩12,006 | ₩12,849 | ₩11,979 | ₩12,702 | +5.80% | 2.4만 |
|---|
| 2026.04.20 | ₩12,180 | ₩12,347 | ₩11,912 | ₩12,140 | -0.33% | 5.7천 |
|---|
| 2026.04.17 | ₩12,046 | ₩12,472 | ₩11,779 | ₩12,147 | +0.83% | 2.4만 |
|---|
| 2026.04.16 | ₩12,180 | ₩12,504 | ₩11,912 | ₩12,234 | +0.44% | 2.7만 |
|---|
| 2026.04.15 | ₩12,020 | ₩12,528 | ₩11,943 | ₩12,194 | +1.45% | 7.6천 |
|---|
| 2026.04.14 | ₩12,207 | ₩12,247 | ₩12,040 | ₩12,046 | -1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩12,849 | ₩12,890 | ₩12,260 | ₩12,274 | -4.48% | 1.1만 |
|---|
| 2026.04.10 | ₩12,368 | ₩12,595 | ₩12,260 | ₩12,595 | +1.84% | 5.1천 |
|---|
| 2026.04.09 | ₩12,421 | ₩12,643 | ₩12,207 | ₩12,381 | -0.32% | 9.5천 |
|---|
| 2026.04.08 | ₩12,033 | ₩12,582 | ₩11,792 | ₩12,207 | +1.45% | 2.4만 |
|---|
| 2026.04.07 | ₩12,903 | ₩13,612 | ₩12,729 | ₩12,729 | -1.35% | 3.5만 |
|---|
| 2026.04.06 | ₩13,197 | ₩13,331 | ₩12,582 | ₩12,582 | -4.67% | 3만 |
|---|
| 2026.04.02 | ₩13,465 | ₩13,893 | ₩12,836 | ₩12,930 | -3.98% | 3.9만 |
|---|
| 2026.04.01 | ₩13,438 | ₩13,438 | ₩12,153 | ₩12,823 | -4.58% | 3.7만 |
|---|
| 2026.03.31 | ₩14,456 | ₩14,456 | ₩13,666 | ₩13,679 | -5.37% | 2.2만 |
|---|
| 2026.03.30 | ₩14,830 | ₩15,058 | ₩14,228 | ₩14,228 | -4.06% | 1.6만 |
|---|
| 2026.03.27 | ₩15,379 | ₩15,393 | ₩14,456 | ₩14,830 | -3.57% | 4만 |
|---|
| 2026.03.26 | ₩15,045 | ₩16,062 | ₩14,723 | ₩14,817 | -1.51% | 3.5만 |
|---|
| 2026.03.25 | ₩14,456 | ₩14,750 | ₩13,813 | ₩14,710 | +1.76% | 2.4만 |
|---|
| 2026.03.24 | ₩15,018 | ₩15,741 | ₩14,630 | ₩14,630 | -2.58% | 1.5만 |
|---|
| 2026.03.23 | ₩14,737 | ₩15,621 | ₩14,335 | ₩14,683 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩15,018 | ₩16,028 | ₩14,737 | ₩15,714 | +4.63% | 3.9만 |
|---|
| 2026.03.19 | ₩15,553 | ₩16,089 | ₩14,830 | ₩15,366 | -1.20% | 3.8만 |
|---|
| 2026.03.18 | ₩15,326 | ₩16,263 | ₩14,723 | ₩15,366 | +0.26% | 3.6만 |
|---|
| 2026.03.17 | ₩15,660 | ₩16,252 | ₩14,389 | ₩14,683 | -6.24% | 5.1만 |
|---|
| 2026.03.16 | ₩16,263 | ₩16,590 | ₩14,937 | ₩15,393 | -5.35% | 3.6만 |
|---|
| 2026.03.13 | ₩16,196 | ₩16,731 | ₩15,125 | ₩16,196 | 0.00% | 4.5만 |
|---|
| 2026.03.12 | ₩16,236 | ₩17,628 | ₩15,741 | ₩16,396 | +0.99% | 6.5만 |
|---|
| 2026.03.11 | ₩15,326 | ₩16,503 | ₩15,326 | ₩15,794 | +3.06% | 4.1만 |
|---|
| 2026.03.10 | ₩16,450 | ₩16,604 | ₩13,800 | ₩15,326 | -6.83% | 10만 |
|---|
| 2026.03.09 | ₩21,616 | ₩21,616 | ₩16,289 | ₩16,450 | -23.90% | 14.7만 |
|---|
| 2026.03.06 | ₩20,746 | ₩21,416 | ₩17,400 | ₩20,345 | -1.94% | 24.5만 |
|---|
| 2026.03.05 | ₩15,152 | ₩20,332 | ₩15,152 | ₩17,561 | +15.90% | 25.9만 |
|---|
| 2026.03.04 | ₩15,580 | ₩17,400 | ₩14,456 | ₩14,456 | -7.22% | 6.7만 |
|---|
| 2026.03.03 | ₩18,056 | ₩22,058 | ₩16,474 | ₩17,146 | -5.04% | 26.6만 |
|---|
| 2026.03.02 | ₩16,744 | ₩17,029 | ₩14,958 | ₩16,999 | +1.52% | 10.5만 |
|---|
| 2026.02.27 | ₩14,482 | ₩15,279 | ₩14,322 | ₩14,991 | +3.51% | 3.5만 |
|---|
| 2026.02.26 | ₩14,161 | ₩14,824 | ₩14,161 | ₩14,469 | +2.17% | 1.4만 |
|---|
| 2026.02.25 | ₩14,697 | ₩14,697 | ₩14,067 | ₩14,067 | -4.28% | 900 |
|---|
| 2026.02.24 | ₩14,054 | ₩14,389 | ₩14,054 | ₩14,253 | +1.42% | 2.9천 |
|---|
| 2026.02.23 | ₩14,255 | ₩14,750 | ₩14,054 | ₩14,322 | +0.47% | 7.6천 |
|---|
| 2026.02.20 | ₩13,920 | ₩15,018 | ₩13,452 | ₩14,255 | +2.40% | 2만 |
|---|
| 2026.02.19 | ₩14,496 | ₩15,861 | ₩14,456 | ₩14,790 | +2.03% | 1.5만 |
|---|
| 2026.02.18 | ₩13,786 | ₩15,647 | ₩13,733 | ₩14,953 | +8.47% | 2.3만 |
|---|
| 2026.02.17 | ₩13,224 | ₩13,618 | ₩13,224 | ₩13,412 | +1.42% | 1.9천 |
|---|
| 2026.02.13 | ₩13,920 | ₩13,987 | ₩13,920 | ₩13,987 | +0.48% | 1.5천 |
|---|
| 2026.02.12 | ₩13,425 | ₩14,342 | ₩13,425 | ₩13,867 | +3.29% | 5.9천 |
|---|
| 2026.02.11 | ₩14,288 | ₩14,442 | ₩14,239 | ₩14,322 | +0.23% | 2.2천 |
|---|
| 2026.02.10 | ₩15,031 | ₩15,259 | ₩14,697 | ₩15,192 | +1.07% | 4.6천 |
|---|
| 2026.02.09 | ₩13,559 | ₩14,723 | ₩13,559 | ₩14,723 | +8.59% | 6.7천 |
|---|
| 2026.02.06 | ₩14,014 | ₩14,850 | ₩13,371 | ₩13,666 | -2.48% | 5.2천 |
|---|
| 2026.02.05 | ₩13,800 | ₩14,041 | ₩11,578 | ₩14,041 | +1.75% | 1.9만 |
|---|
| 2026.02.04 | ₩16,222 | ₩16,236 | ₩14,175 | ₩14,389 | -11.30% | 1.3만 |
|---|
| 2026.02.03 | ₩13,465 | ₩15,245 | ₩13,465 | ₩14,723 | +9.34% | 5.4천 |
|---|
| 2026.02.02 | ₩14,067 | ₩14,067 | ₩14,067 | ₩14,067 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,393 | ₩15,794 | ₩14,067 | ₩14,067 | -8.61% | 7.4천 |
|---|
| 2026.01.29 | ₩15,868 | ₩16,329 | ₩15,014 | ₩15,125 | -4.68% | 2.5만 |
|---|
| 2026.01.28 | ₩15,085 | ₩15,352 | ₩14,054 | ₩15,352 | +1.77% | 8.2천 |
|---|
| 2026.01.27 | ₩14,335 | ₩15,285 | ₩13,760 | ₩14,857 | +3.64% | 3.8만 |
|---|
| 2026.01.26 | ₩14,322 | ₩14,322 | ₩13,130 | ₩13,130 | -8.32% | 1.1만 |
|---|
| 2026.01.23 | ₩14,777 | ₩15,687 | ₩13,657 | ₩13,657 | -7.58% | 1.3만 |
|---|
| 2026.01.22 | ₩13,264 | ₩13,914 | ₩13,264 | ₩13,914 | +4.89% | 3.5천 |
|---|
| 2026.01.21 | ₩14,355 | ₩14,355 | ₩13,385 | ₩13,773 | -4.06% | 2.7천 |
|---|
| 2026.01.20 | ₩13,519 | ₩13,761 | ₩12,769 | ₩13,746 | +1.68% | 3.1천 |
|---|
| 2026.01.16 | ₩14,054 | ₩14,054 | ₩13,398 | ₩13,519 | -3.81% | 3.3천 |
|---|
| 2026.01.15 | ₩13,144 | ₩13,920 | ₩12,769 | ₩13,412 | +2.04% | 2만 |
|---|
| 2026.01.14 | ₩14,161 | ₩16,035 | ₩13,385 | ₩14,456 | +2.08% | 4.6만 |
|---|
| 2026.01.13 | ₩14,628 | ₩18,658 | ₩13,037 | ₩14,576 | -0.36% | 11.4만 |
|---|
| 2026.01.12 | ₩13,578 | ₩14,502 | ₩13,578 | ₩14,502 | +6.81% | 3.3천 |
|---|
| 2026.01.09 | ₩14,456 | ₩14,893 | ₩13,718 | ₩14,255 | -1.39% | 2.9천 |
|---|
| 2026.01.08 | ₩14,723 | ₩16,584 | ₩13,452 | ₩14,456 | -1.82% | 4.7만 |
|---|
| 2026.01.07 | ₩14,656 | ₩15,488 | ₩14,054 | ₩14,852 | +1.33% | 6.3천 |
|---|
| 2026.01.06 | ₩14,268 | ₩14,389 | ₩13,786 | ₩14,389 | +0.84% | 3.4천 |
|---|
| 2026.01.05 | ₩13,331 | ₩14,268 | ₩12,863 | ₩14,268 | +7.03% | 7.4천 |
|---|
| 2026.01.02 | ₩13,331 | ₩13,331 | ₩13,331 | ₩13,331 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩13,184 | ₩13,437 | ₩12,695 | ₩13,264 | +0.61% | 4.3천 |
|---|
| 2025.12.30 | ₩13,184 | ₩13,900 | ₩13,184 | ₩13,900 | +5.43% | 500 |
|---|
| 2025.12.29 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩14,081 | ₩14,456 | ₩13,184 | ₩14,286 | +1.45% | 2.5천 |
|---|
| 2025.12.24 | ₩13,117 | ₩13,907 | ₩13,117 | ₩13,144 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩13,920 | ₩13,920 | ₩13,880 | ₩13,880 | -0.29% | 900 |
|---|
| 2025.12.22 | ₩13,398 | ₩14,027 | ₩13,398 | ₩13,934 | +4.00% | 5.1천 |
|---|
| 2025.12.19 | ₩13,371 | ₩13,371 | ₩13,169 | ₩13,314 | -0.43% | 1.4천 |
|---|
| 2025.12.18 | ₩13,733 | ₩13,733 | ₩12,863 | ₩12,863 | -6.34% | 2천 |
|---|
| 2025.12.17 | ₩14,041 | ₩14,041 | ₩13,102 | ₩13,920 | -0.86% | 8.9천 |
|---|
| 2025.12.16 | ₩13,064 | ₩13,652 | ₩13,064 | ₩13,452 | +2.97% | 2.8천 |
|---|
| 2025.12.15 | ₩13,251 | ₩13,251 | ₩13,251 | ₩13,251 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩12,649 | ₩14,041 | ₩12,649 | ₩13,652 | +7.94% | 6.4천 |
|---|
| 2025.12.11 | ₩12,475 | ₩13,251 | ₩11,886 | ₩13,117 | +5.15% | 2.7천 |
|---|
| 2025.12.10 | ₩11,946 | ₩13,117 | ₩11,939 | ₩12,729 | +6.55% | 1.2만 |
|---|
| 2025.12.09 | ₩11,404 | ₩11,872 | ₩11,404 | ₩11,718 | +2.76% | 4.5천 |
|---|
| 2025.12.08 | ₩12,287 | ₩12,448 | ₩11,186 | ₩11,243 | -8.50% | 2.1만 |
|---|
| 2025.12.05 | ₩11,912 | ₩12,381 | ₩11,645 | ₩12,252 | +2.85% | 3.6천 |
|---|
| 2025.12.04 | ₩11,765 | ₩11,902 | ₩11,672 | ₩11,902 | +1.16% | 1.5천 |
|---|
| 2025.12.03 | ₩11,780 | ₩11,780 | ₩11,712 | ₩11,712 | -0.58% | 500 |
|---|
| 2025.12.02 | ₩11,578 | ₩11,779 | ₩11,578 | ₩11,698 | +1.04% | 4.1천 |
|---|
| 2025.12.01 | ₩11,631 | ₩12,080 | ₩11,578 | ₩11,658 | +0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩11,953 | ₩11,953 | ₩11,953 | ₩11,953 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩11,578 | ₩11,953 | ₩11,578 | ₩11,953 | +3.24% | 700 |
|---|
| 2025.11.25 | ₩11,417 | ₩11,935 | ₩11,417 | ₩11,935 | +4.54% | 700 |
|---|
| 2025.11.24 | ₩11,597 | ₩11,597 | ₩11,377 | ₩11,437 | -1.37% | 1천 |
|---|
| 2025.11.21 | ₩11,585 | ₩11,712 | ₩11,581 | ₩11,645 | +0.52% | 1.7천 |
|---|
| 2025.11.20 | ₩11,846 | ₩11,846 | ₩11,712 | ₩11,712 | -1.13% | 6.2천 |
|---|
| 2025.11.19 | ₩11,779 | ₩11,910 | ₩11,752 | ₩11,752 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩12,046 | ₩12,046 | ₩11,912 | ₩11,979 | -0.56% | 3.1천 |
|---|
| 2025.11.17 | ₩12,689 | ₩12,689 | ₩12,335 | ₩12,335 | -2.78% | 1.3천 |
|---|
| 2025.11.14 | ₩12,299 | ₩12,539 | ₩11,792 | ₩12,006 | -2.38% | 9천 |
|---|
| 2025.11.13 | ₩12,903 | ₩12,983 | ₩11,912 | ₩12,180 | -5.60% | 1.2만 |
|---|
| 2025.11.12 | ₩11,912 | ₩12,666 | ₩11,912 | ₩12,666 | +6.33% | 4.9천 |
|---|
| 2025.11.11 | ₩11,444 | ₩12,824 | ₩11,444 | ₩12,046 | +5.26% | 3.8천 |
|---|
| 2025.11.10 | ₩11,979 | ₩12,716 | ₩11,979 | ₩12,716 | +6.15% | 2천 |
|---|
| 2025.11.07 | ₩12,046 | ₩12,046 | ₩11,979 | ₩12,006 | -0.33% | 2.7천 |
|---|
| 2025.11.06 | ₩11,725 | ₩12,582 | ₩11,725 | ₩12,020 | +2.51% | 5.2천 |
|---|
| 2025.11.05 | ₩12,702 | ₩12,702 | ₩12,702 | ₩12,702 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,033 | ₩12,702 | ₩12,033 | ₩12,702 | +5.56% | 3천 |
|---|
| 2025.11.03 | ₩12,849 | ₩13,117 | ₩12,702 | ₩12,702 | -1.15% | 3.2천 |
|---|
| 2025.10.31 | ₩11,912 | ₩12,575 | ₩11,912 | ₩12,314 | +3.37% | 3.9천 |
|---|
| 2025.10.30 | ₩12,314 | ₩12,582 | ₩12,046 | ₩12,046 | -2.17% | 3.3천 |
|---|
| 2025.10.29 | ₩12,354 | ₩13,077 | ₩12,046 | ₩13,077 | +5.85% | 1.4천 |
|---|
| 2025.10.28 | ₩12,849 | ₩12,849 | ₩12,849 | ₩12,849 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩12,582 | ₩13,117 | ₩12,333 | ₩12,849 | +2.13% | 1.9천 |
|---|
| 2025.10.24 | ₩12,836 | ₩12,836 | ₩12,274 | ₩12,301 | -4.17% | 7.2천 |
|---|
| 2025.10.23 | ₩13,117 | ₩13,117 | ₩12,247 | ₩12,716 | -3.06% | 7.7천 |
|---|
| 2025.10.22 | ₩11,390 | ₩12,675 | ₩11,390 | ₩12,046 | +5.76% | 9천 |
|---|
| 2025.10.21 | ₩12,381 | ₩12,591 | ₩11,979 | ₩12,033 | -2.81% | 1.5만 |
|---|
| 2025.10.20 | ₩12,716 | ₩12,811 | ₩12,314 | ₩12,314 | -3.16% | 2.6천 |
|---|
| 2025.10.17 | ₩12,314 | ₩12,702 | ₩11,792 | ₩12,622 | +2.50% | 6천 |
|---|
| 2025.10.16 | ₩13,117 | ₩13,117 | ₩12,582 | ₩12,582 | -4.08% | 4.1천 |
|---|
| 2025.10.15 | ₩12,381 | ₩12,914 | ₩12,267 | ₩12,809 | +3.46% | 1.1만 |
|---|
| 2025.10.14 | ₩11,945 | ₩12,080 | ₩11,945 | ₩12,080 | +1.13% | 1.3천 |
|---|
| 2025.10.13 | ₩11,867 | ₩12,066 | ₩11,867 | ₩12,066 | +1.68% | 1.3천 |
|---|
| 2025.10.10 | ₩11,832 | ₩12,305 | ₩11,417 | ₩12,305 | +3.99% | 1.1천 |
|---|