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 | ₩14,203 | ₩14,203 | ₩13,775 | ₩13,788 | -2.92% | 4천 |
| 2026.10.08 | ₩14,177 | ₩14,525 | ₩14,029 | ₩14,043 | -0.94% | 5.1천 |
| 2026.10.07 | ₩14,070 | ₩14,712 | ₩13,708 | ₩13,782 | -2.05% | 9.4천 |
| 2026.10.06 | ₩13,213 | ₩14,203 | ₩13,119 | ₩14,203 | +7.50% | 1.9만 |
| 2026.10.05 | ₩13,507 | ₩13,701 | ₩13,025 | ₩13,025 | -3.57% | 3.3만 |
| 2026.10.02 | ₩13,534 | ₩14,203 | ₩13,266 | ₩13,467 | -0.49% | 9.3만 |
| 2026.10.01 | ₩13,561 | ₩13,954 | ₩13,306 | ₩13,347 | -1.58% | 9.1만 |
| 2026.09.30 | ₩13,628 | ₩13,628 | ₩13,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,173 |
| -3.34% |
| 1.8천 |
| 2026.09.29 | ₩12,985 | ₩13,788 | ₩12,842 | ₩13,347 | +2.78% | 6.7만 |
|---|
| 2026.09.28 | ₩13,909 | ₩14,003 | ₩13,324 | ₩13,347 | -4.04% | 5.2천 |
|---|
| 2026.09.25 | ₩14,270 | ₩14,638 | ₩13,802 | ₩13,802 | -3.28% | 8.3천 |
|---|
| 2026.09.24 | ₩14,444 | ₩15,007 | ₩14,431 | ₩14,431 | -0.09% | 4.2천 |
|---|
| 2026.09.23 | ₩14,203 | ₩14,913 | ₩14,203 | ₩14,244 | +0.28% | 2.4천 |
|---|
| 2026.09.22 | ₩14,685 | ₩14,980 | ₩14,284 | ₩14,632 | -0.36% | 3.1천 |
|---|
| 2026.09.21 | ₩15,154 | ₩15,422 | ₩14,377 | ₩14,725 | -2.83% | 1.3만 |
|---|
| 2026.09.18 | ₩14,699 | ₩15,743 | ₩14,659 | ₩15,743 | +7.10% | 3.9천 |
|---|
| 2026.09.17 | ₩14,347 | ₩15,047 | ₩14,347 | ₩15,047 | +4.88% | 3.1만 |
|---|
| 2026.09.16 | ₩15,529 | ₩15,743 | ₩14,511 | ₩14,712 | -5.26% | 6.5만 |
|---|
| 2026.09.15 | ₩15,033 | ₩15,596 | ₩14,712 | ₩15,596 | +3.74% | 1.2만 |
|---|
| 2026.09.14 | ₩14,618 | ₩14,940 | ₩14,163 | ₩14,940 | +2.20% | 14.9만 |
|---|
| 2026.09.11 | ₩14,525 | ₩14,900 | ₩14,391 | ₩14,538 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩14,632 | ₩15,060 | ₩14,351 | ₩15,060 | +2.93% | 4.7만 |
|---|
| 2026.09.09 | ₩14,873 | ₩14,980 | ₩14,190 | ₩14,377 | -3.33% | 8.4만 |
|---|
| 2026.09.08 | ₩15,100 | ₩15,234 | ₩13,936 | ₩14,779 | -2.13% | 29.4만 |
|---|
| 2026.09.04 | ₩14,003 | ₩15,154 | ₩13,681 | ₩14,752 | +5.35% | 34.2만 |
|---|
| 2026.09.03 | ₩13,387 | ₩14,337 | ₩13,387 | ₩14,217 | +6.20% | 48만 |
|---|
| 2026.09.02 | ₩13,708 | ₩13,775 | ₩13,086 | ₩13,320 | -2.83% | 19.5만 |
|---|
| 2026.09.01 | ₩13,467 | ₩13,467 | ₩12,236 | ₩12,604 | -6.41% | 5.6천 |
|---|
| 2026.08.31 | ₩13,347 | ₩13,744 | ₩13,213 | ₩13,588 | +1.81% | 4.4천 |
|---|
| 2026.08.28 | ₩13,052 | ₩13,146 | ₩12,402 | ₩13,146 | +0.72% | 7.2천 |
|---|
| 2026.08.27 | ₩13,253 | ₩13,402 | ₩12,463 | ₩13,025 | -1.72% | 2.1만 |
|---|
| 2026.08.26 | ₩12,751 | ₩13,561 | ₩12,410 | ₩13,092 | +2.68% | 3만 |
|---|
| 2026.08.25 | ₩12,784 | ₩12,932 | ₩11,580 | ₩12,825 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩13,213 | ₩13,253 | ₩12,048 | ₩12,972 | -1.82% | 2.4만 |
|---|
| 2026.08.21 | ₩12,450 | ₩13,219 | ₩12,317 | ₩12,704 | +2.04% | 8.7천 |
|---|
| 2026.08.20 | ₩13,373 | ₩13,641 | ₩12,917 | ₩13,226 | -1.10% | 1.7만 |
|---|
| 2026.08.19 | ₩12,128 | ₩13,213 | ₩12,055 | ₩13,213 | +8.94% | 1.7만 |
|---|
| 2026.08.18 | ₩12,182 | ₩12,349 | ₩11,901 | ₩12,195 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩12,463 | ₩13,079 | ₩12,062 | ₩12,062 | -3.22% | 6.8만 |
|---|
| 2026.08.14 | ₩12,637 | ₩12,637 | ₩12,182 | ₩12,463 | -1.38% | 2.1천 |
|---|
| 2026.08.13 | ₩13,253 | ₩13,387 | ₩12,169 | ₩12,644 | -4.60% | 1.2만 |
|---|
| 2026.08.12 | ₩13,012 | ₩13,400 | ₩13,012 | ₩13,079 | +0.51% | 3.5천 |
|---|
| 2026.08.11 | ₩12,717 | ₩12,771 | ₩12,717 | ₩12,717 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩12,463 | ₩12,677 | ₩12,463 | ₩12,677 | +1.72% | 2.5천 |
|---|
| 2026.08.07 | ₩12,600 | ₩12,600 | ₩12,468 | ₩12,468 | -1.04% | 600 |
|---|
| 2026.08.06 | ₩13,609 | ₩13,609 | ₩12,369 | ₩12,657 | -6.99% | 1.6천 |
|---|
| 2026.08.05 | ₩12,048 | ₩13,815 | ₩11,794 | ₩12,610 | +4.67% | 12.7만 |
|---|
| 2026.08.04 | ₩11,807 | ₩11,807 | ₩11,807 | ₩11,807 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩12,154 | ₩12,249 | ₩11,620 | ₩11,620 | -4.39% | 1.7천 |
|---|
| 2026.07.30 | ₩11,847 | ₩12,309 | ₩11,794 | ₩11,794 | -0.45% | 4.3천 |
|---|
| 2026.07.29 | ₩11,981 | ₩12,048 | ₩11,459 | ₩11,459 | -4.36% | 4.4천 |
|---|
| 2026.07.28 | ₩11,260 | ₩11,713 | ₩11,260 | ₩11,713 | +4.03% | 1.8천 |
|---|
| 2026.07.27 | ₩12,262 | ₩12,541 | ₩11,486 | ₩12,015 | -2.02% | 6.6천 |
|---|
| 2026.07.24 | ₩12,543 | ₩12,784 | ₩12,102 | ₩12,256 | -2.29% | 1.7천 |
|---|
| 2026.07.23 | ₩12,598 | ₩12,704 | ₩12,128 | ₩12,316 | -2.24% | 1.3만 |
|---|
| 2026.07.22 | ₩12,356 | ₩12,871 | ₩11,713 | ₩12,476 | +0.98% | 2.7만 |
|---|
| 2026.07.21 | ₩12,503 | ₩12,503 | ₩12,108 | ₩12,356 | -1.18% | 2.7천 |
|---|
| 2026.07.20 | ₩11,647 | ₩12,343 | ₩11,647 | ₩12,343 | +5.98% | 8.9천 |
|---|
| 2026.07.17 | ₩11,513 | ₩12,025 | ₩11,513 | ₩11,767 | +2.21% | 6.4천 |
|---|
| 2026.07.16 | ₩11,472 | ₩12,021 | ₩11,126 | ₩11,513 | +0.35% | 8.6천 |
|---|
| 2026.07.15 | ₩11,325 | ₩11,598 | ₩10,924 | ₩11,486 | +1.42% | 8.8천 |
|---|
| 2026.07.14 | ₩11,586 | ₩11,586 | ₩10,763 | ₩11,312 | -2.37% | 3.7천 |
|---|
| 2026.07.13 | ₩10,883 | ₩11,776 | ₩10,883 | ₩11,432 | +5.04% | 1.9만 |
|---|
| 2026.07.10 | ₩11,191 | ₩11,191 | ₩11,191 | ₩11,191 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩11,017 | ₩11,191 | ₩10,482 | ₩11,191 | +1.58% | 5.3천 |
|---|
| 2026.07.08 | ₩11,025 | ₩11,385 | ₩10,857 | ₩11,017 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩10,509 | ₩10,870 | ₩10,482 | ₩10,843 | +3.18% | 8천 |
|---|
| 2026.07.06 | ₩10,669 | ₩10,736 | ₩10,669 | ₩10,736 | +0.63% | 2.6천 |
|---|
| 2026.07.02 | ₩10,455 | ₩10,896 | ₩10,442 | ₩10,896 | +4.21% | 2.5천 |
|---|
| 2026.07.01 | ₩10,348 | ₩10,709 | ₩10,051 | ₩10,709 | +3.49% | 9천 |
|---|
| 2026.06.30 | ₩9,799 | ₩10,442 | ₩9,799 | ₩10,012 | +2.17% | 2.6천 |
|---|
| 2026.06.29 | ₩10,977 | ₩10,977 | ₩9,638 | ₩9,786 | -10.85% | 2만 |
|---|
| 2026.06.26 | ₩9,987 | ₩9,987 | ₩9,987 | ₩9,987 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩9,826 | ₩9,987 | ₩9,585 | ₩9,987 | +1.63% | 8천 |
|---|
| 2026.06.24 | ₩10,375 | ₩10,375 | ₩9,933 | ₩9,933 | -4.26% | 9천 |
|---|
| 2026.06.23 | ₩10,321 | ₩10,442 | ₩10,294 | ₩10,294 | -0.26% | 3.8천 |
|---|
| 2026.06.22 | ₩10,308 | ₩11,088 | ₩10,308 | ₩10,634 | +3.17% | 7.8천 |
|---|
| 2026.06.18 | ₩10,709 | ₩10,776 | ₩10,254 | ₩10,589 | -1.13% | 1.6만 |
|---|
| 2026.06.17 | ₩10,736 | ₩11,098 | ₩10,723 | ₩11,098 | +3.37% | 4.5천 |
|---|
| 2026.06.16 | ₩10,562 | ₩10,870 | ₩10,402 | ₩10,696 | +1.27% | 6.5천 |
|---|
| 2026.06.15 | ₩11,044 | ₩11,145 | ₩10,576 | ₩10,576 | -4.24% | 1.2만 |
|---|
| 2026.06.12 | ₩11,406 | ₩11,924 | ₩11,245 | ₩11,245 | -1.41% | 1.1만 |
|---|
| 2026.06.11 | ₩12,410 | ₩12,410 | ₩11,245 | ₩11,419 | -7.98% | 1.9만 |
|---|
| 2026.06.10 | ₩11,874 | ₩12,376 | ₩11,874 | ₩11,995 | +1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩11,767 | ₩11,914 | ₩11,506 | ₩11,767 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩11,660 | ₩11,928 | ₩11,660 | ₩11,821 | +1.38% | 5.7천 |
|---|
| 2026.06.05 | ₩11,713 | ₩12,001 | ₩11,647 | ₩11,936 | +1.90% | 1.9만 |
|---|
| 2026.06.04 | ₩11,981 | ₩12,098 | ₩11,727 | ₩11,794 | -1.56% | 5.7천 |
|---|
| 2026.06.03 | ₩12,062 | ₩12,396 | ₩11,780 | ₩11,780 | -2.33% | 1.4만 |
|---|
| 2026.06.02 | ₩11,995 | ₩12,209 | ₩11,713 | ₩12,209 | +1.79% | 1.3만 |
|---|
| 2026.06.01 | ₩11,954 | ₩12,784 | ₩11,727 | ₩12,021 | +0.56% | 3.1만 |
|---|
| 2026.05.29 | ₩12,035 | ₩12,215 | ₩11,713 | ₩11,713 | -2.67% | 9.8천 |
|---|
| 2026.05.28 | ₩11,794 | ₩12,135 | ₩11,794 | ₩11,827 | +0.28% | 3.7천 |
|---|
| 2026.05.27 | ₩11,834 | ₩11,847 | ₩11,774 | ₩11,841 | +0.06% | 9.2천 |
|---|
| 2026.05.26 | ₩12,236 | ₩12,236 | ₩11,713 | ₩12,048 | -1.53% | 1.1만 |
|---|
| 2026.05.22 | ₩12,035 | ₩12,375 | ₩11,713 | ₩12,229 | +1.61% | 1.8만 |
|---|
| 2026.05.21 | ₩12,048 | ₩12,369 | ₩11,713 | ₩11,727 | -2.67% | 1.8만 |
|---|
| 2026.05.20 | ₩12,343 | ₩12,343 | ₩11,713 | ₩11,727 | -4.99% | 9.5천 |
|---|
| 2026.05.19 | ₩12,329 | ₩12,644 | ₩12,147 | ₩12,147 | -1.48% | 3.6천 |
|---|
| 2026.05.18 | ₩12,717 | ₩12,851 | ₩12,396 | ₩12,396 | -2.53% | 1.1만 |
|---|
| 2026.05.15 | ₩12,784 | ₩12,932 | ₩12,443 | ₩12,443 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩12,557 | ₩12,651 | ₩12,316 | ₩12,651 | +0.75% | 5.4천 |
|---|
| 2026.05.13 | ₩12,557 | ₩12,667 | ₩12,289 | ₩12,289 | -2.13% | 2.9천 |
|---|
| 2026.05.12 | ₩12,798 | ₩12,798 | ₩12,249 | ₩12,584 | -1.67% | 6.5천 |
|---|
| 2026.05.11 | ₩12,369 | ₩12,798 | ₩12,182 | ₩12,798 | +3.46% | 9.7천 |
|---|
| 2026.05.08 | ₩13,387 | ₩13,387 | ₩12,249 | ₩12,380 | -7.52% | 1.6만 |
|---|
| 2026.05.07 | ₩12,677 | ₩12,825 | ₩12,450 | ₩12,570 | -0.84% | 2.4만 |
|---|
| 2026.05.06 | ₩12,262 | ₩13,199 | ₩12,262 | ₩12,677 | +3.38% | 7.1천 |
|---|
| 2026.05.05 | ₩13,547 | ₩13,547 | ₩12,776 | ₩12,776 | -5.69% | 2.4천 |
|---|
| 2026.05.04 | ₩12,992 | ₩14,056 | ₩12,677 | ₩13,588 | +4.59% | 7.5천 |
|---|
| 2026.05.01 | ₩13,226 | ₩13,340 | ₩12,651 | ₩12,651 | -4.35% | 5.7천 |
|---|
| 2026.04.30 | ₩12,610 | ₩13,306 | ₩12,610 | ₩13,199 | +4.67% | 5.5천 |
|---|
| 2026.04.29 | ₩12,282 | ₩13,059 | ₩12,262 | ₩13,059 | +6.32% | 2.6만 |
|---|
| 2026.04.28 | ₩12,316 | ₩12,597 | ₩12,075 | ₩12,115 | -1.63% | 1.1만 |
|---|
| 2026.04.27 | ₩12,644 | ₩12,644 | ₩12,075 | ₩12,309 | -2.65% | 2.8만 |
|---|
| 2026.04.24 | ₩12,436 | ₩12,490 | ₩12,169 | ₩12,343 | -0.75% | 4천 |
|---|
| 2026.04.23 | ₩12,731 | ₩12,918 | ₩12,169 | ₩12,436 | -2.31% | 1.4만 |
|---|
| 2026.04.22 | ₩12,677 | ₩12,838 | ₩12,489 | ₩12,838 | +1.27% | 6천 |
|---|
| 2026.04.21 | ₩12,008 | ₩12,851 | ₩11,981 | ₩12,704 | +5.80% | 2.4만 |
|---|
| 2026.04.20 | ₩12,182 | ₩12,349 | ₩11,914 | ₩12,142 | -0.33% | 5.7천 |
|---|
| 2026.04.17 | ₩12,048 | ₩12,474 | ₩11,780 | ₩12,149 | +0.83% | 2.4만 |
|---|
| 2026.04.16 | ₩12,182 | ₩12,506 | ₩11,914 | ₩12,236 | +0.44% | 2.7만 |
|---|
| 2026.04.15 | ₩12,021 | ₩12,530 | ₩11,945 | ₩12,195 | +1.45% | 7.6천 |
|---|
| 2026.04.14 | ₩12,209 | ₩12,249 | ₩12,041 | ₩12,048 | -1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩12,851 | ₩12,891 | ₩12,262 | ₩12,276 | -4.48% | 1.1만 |
|---|
| 2026.04.10 | ₩12,369 | ₩12,597 | ₩12,262 | ₩12,597 | +1.84% | 5.1천 |
|---|
| 2026.04.09 | ₩12,423 | ₩12,645 | ₩12,209 | ₩12,383 | -0.32% | 9.5천 |
|---|
| 2026.04.08 | ₩12,035 | ₩12,584 | ₩11,794 | ₩12,209 | +1.45% | 2.4만 |
|---|
| 2026.04.07 | ₩12,905 | ₩13,614 | ₩12,731 | ₩12,731 | -1.35% | 3.5만 |
|---|
| 2026.04.06 | ₩13,199 | ₩13,333 | ₩12,584 | ₩12,584 | -4.67% | 3만 |
|---|
| 2026.04.02 | ₩13,467 | ₩13,895 | ₩12,838 | ₩12,932 | -3.98% | 3.9만 |
|---|
| 2026.04.01 | ₩13,440 | ₩13,440 | ₩12,155 | ₩12,825 | -4.58% | 3.7만 |
|---|
| 2026.03.31 | ₩14,458 | ₩14,458 | ₩13,668 | ₩13,681 | -5.37% | 2.2만 |
|---|
| 2026.03.30 | ₩14,833 | ₩15,060 | ₩14,230 | ₩14,230 | -4.06% | 1.6만 |
|---|
| 2026.03.27 | ₩15,381 | ₩15,395 | ₩14,458 | ₩14,833 | -3.57% | 4만 |
|---|
| 2026.03.26 | ₩15,047 | ₩16,064 | ₩14,725 | ₩14,819 | -1.51% | 3.5만 |
|---|
| 2026.03.25 | ₩14,458 | ₩14,752 | ₩13,815 | ₩14,712 | +1.76% | 2.4만 |
|---|
| 2026.03.24 | ₩15,020 | ₩15,743 | ₩14,632 | ₩14,632 | -2.58% | 1.5만 |
|---|
| 2026.03.23 | ₩14,739 | ₩15,624 | ₩14,337 | ₩14,685 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩15,020 | ₩16,031 | ₩14,739 | ₩15,716 | +4.63% | 3.9만 |
|---|
| 2026.03.19 | ₩15,555 | ₩16,091 | ₩14,833 | ₩15,368 | -1.20% | 3.8만 |
|---|
| 2026.03.18 | ₩15,328 | ₩16,265 | ₩14,725 | ₩15,368 | +0.26% | 3.6만 |
|---|
| 2026.03.17 | ₩15,663 | ₩16,254 | ₩14,391 | ₩14,685 | -6.24% | 5.1만 |
|---|
| 2026.03.16 | ₩16,265 | ₩16,593 | ₩14,940 | ₩15,395 | -5.35% | 3.6만 |
|---|
| 2026.03.13 | ₩16,198 | ₩16,734 | ₩15,127 | ₩16,198 | 0.00% | 4.5만 |
|---|
| 2026.03.12 | ₩16,238 | ₩17,630 | ₩15,743 | ₩16,399 | +0.99% | 6.5만 |
|---|
| 2026.03.11 | ₩15,328 | ₩16,506 | ₩15,328 | ₩15,796 | +3.06% | 4.1만 |
|---|
| 2026.03.10 | ₩16,452 | ₩16,606 | ₩13,802 | ₩15,328 | -6.83% | 10만 |
|---|
| 2026.03.09 | ₩21,620 | ₩21,620 | ₩16,292 | ₩16,452 | -23.90% | 14.7만 |
|---|
| 2026.03.06 | ₩20,750 | ₩21,419 | ₩17,403 | ₩20,348 | -1.94% | 24.5만 |
|---|
| 2026.03.05 | ₩15,154 | ₩20,335 | ₩15,154 | ₩17,563 | +15.90% | 25.9만 |
|---|
| 2026.03.04 | ₩15,582 | ₩17,403 | ₩14,458 | ₩14,458 | -7.22% | 6.7만 |
|---|
| 2026.03.03 | ₩18,059 | ₩22,061 | ₩16,476 | ₩17,148 | -5.04% | 26.6만 |
|---|
| 2026.03.02 | ₩16,747 | ₩17,032 | ₩14,960 | ₩17,001 | +1.52% | 10.5만 |
|---|
| 2026.02.27 | ₩14,485 | ₩15,281 | ₩14,324 | ₩14,993 | +3.51% | 3.5만 |
|---|
| 2026.02.26 | ₩14,163 | ₩14,826 | ₩14,163 | ₩14,471 | +2.17% | 1.4만 |
|---|
| 2026.02.25 | ₩14,699 | ₩14,699 | ₩14,070 | ₩14,070 | -4.28% | 900 |
|---|
| 2026.02.24 | ₩14,056 | ₩14,391 | ₩14,056 | ₩14,256 | +1.42% | 2.9천 |
|---|
| 2026.02.23 | ₩14,257 | ₩14,752 | ₩14,056 | ₩14,324 | +0.47% | 7.6천 |
|---|
| 2026.02.20 | ₩13,922 | ₩15,020 | ₩13,454 | ₩14,257 | +2.40% | 2만 |
|---|
| 2026.02.19 | ₩14,498 | ₩15,863 | ₩14,458 | ₩14,792 | +2.03% | 1.5만 |
|---|
| 2026.02.18 | ₩13,788 | ₩15,649 | ₩13,735 | ₩14,956 | +8.47% | 2.3만 |
|---|
| 2026.02.17 | ₩13,226 | ₩13,620 | ₩13,226 | ₩13,414 | +1.42% | 1.9천 |
|---|
| 2026.02.13 | ₩13,922 | ₩13,989 | ₩13,922 | ₩13,989 | +0.48% | 1.5천 |
|---|
| 2026.02.12 | ₩13,427 | ₩14,344 | ₩13,427 | ₩13,869 | +3.29% | 5.9천 |
|---|
| 2026.02.11 | ₩14,290 | ₩14,444 | ₩14,241 | ₩14,324 | +0.23% | 2.2천 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,261 | ₩14,699 | ₩15,194 | +1.07% | 4.6천 |
|---|
| 2026.02.09 | ₩13,561 | ₩14,725 | ₩13,561 | ₩14,725 | +8.59% | 6.7천 |
|---|
| 2026.02.06 | ₩14,016 | ₩14,853 | ₩13,373 | ₩13,668 | -2.48% | 5.2천 |
|---|
| 2026.02.05 | ₩13,802 | ₩14,043 | ₩11,580 | ₩14,043 | +1.75% | 1.9만 |
|---|
| 2026.02.04 | ₩16,225 | ₩16,238 | ₩14,177 | ₩14,391 | -11.30% | 1.3만 |
|---|
| 2026.02.03 | ₩13,467 | ₩15,248 | ₩13,467 | ₩14,725 | +9.34% | 5.4천 |
|---|
| 2026.02.02 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,395 | ₩15,796 | ₩14,070 | ₩14,070 | -8.61% | 7.4천 |
|---|
| 2026.01.29 | ₩15,870 | ₩16,332 | ₩15,016 | ₩15,127 | -4.68% | 2.5만 |
|---|
| 2026.01.28 | ₩15,087 | ₩15,355 | ₩14,056 | ₩15,355 | +1.77% | 8.2천 |
|---|
| 2026.01.27 | ₩14,337 | ₩15,288 | ₩13,762 | ₩14,859 | +3.64% | 3.8만 |
|---|
| 2026.01.26 | ₩14,324 | ₩14,324 | ₩13,132 | ₩13,132 | -8.32% | 1.1만 |
|---|
| 2026.01.23 | ₩14,779 | ₩15,689 | ₩13,659 | ₩13,659 | -7.58% | 1.3만 |
|---|
| 2026.01.22 | ₩13,266 | ₩13,916 | ₩13,266 | ₩13,916 | +4.89% | 3.5천 |
|---|
| 2026.01.21 | ₩14,357 | ₩14,357 | ₩13,387 | ₩13,775 | -4.06% | 2.7천 |
|---|
| 2026.01.20 | ₩13,521 | ₩13,763 | ₩12,771 | ₩13,748 | +1.68% | 3.1천 |
|---|
| 2026.01.16 | ₩14,056 | ₩14,056 | ₩13,400 | ₩13,521 | -3.81% | 3.3천 |
|---|
| 2026.01.15 | ₩13,146 | ₩13,922 | ₩12,771 | ₩13,414 | +2.04% | 2만 |
|---|
| 2026.01.14 | ₩14,163 | ₩16,037 | ₩13,387 | ₩14,458 | +2.08% | 4.6만 |
|---|
| 2026.01.13 | ₩14,630 | ₩18,661 | ₩13,039 | ₩14,578 | -0.36% | 11.4만 |
|---|
| 2026.01.12 | ₩13,580 | ₩14,505 | ₩13,580 | ₩14,505 | +6.81% | 3.3천 |
|---|
| 2026.01.09 | ₩14,458 | ₩14,895 | ₩13,720 | ₩14,257 | -1.39% | 2.9천 |
|---|
| 2026.01.08 | ₩14,725 | ₩16,586 | ₩13,454 | ₩14,458 | -1.82% | 4.7만 |
|---|
| 2026.01.07 | ₩14,659 | ₩15,490 | ₩14,056 | ₩14,854 | +1.33% | 6.3천 |
|---|
| 2026.01.06 | ₩14,270 | ₩14,391 | ₩13,788 | ₩14,391 | +0.84% | 3.4천 |
|---|
| 2026.01.05 | ₩13,333 | ₩14,270 | ₩12,865 | ₩14,270 | +7.03% | 7.4천 |
|---|
| 2026.01.02 | ₩13,333 | ₩13,333 | ₩13,333 | ₩13,333 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩13,186 | ₩13,439 | ₩12,697 | ₩13,266 | +0.61% | 4.3천 |
|---|
| 2025.12.30 | ₩13,186 | ₩13,902 | ₩13,186 | ₩13,902 | +5.43% | 500 |
|---|
| 2025.12.29 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩14,083 | ₩14,458 | ₩13,186 | ₩14,288 | +1.45% | 2.5천 |
|---|
| 2025.12.24 | ₩13,119 | ₩13,909 | ₩13,119 | ₩13,146 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩13,922 | ₩13,922 | ₩13,882 | ₩13,882 | -0.29% | 900 |
|---|
| 2025.12.22 | ₩13,400 | ₩14,029 | ₩13,400 | ₩13,936 | +4.00% | 5.1천 |
|---|
| 2025.12.19 | ₩13,373 | ₩13,373 | ₩13,171 | ₩13,316 | -0.43% | 1.4천 |
|---|
| 2025.12.18 | ₩13,735 | ₩13,735 | ₩12,865 | ₩12,865 | -6.34% | 2천 |
|---|
| 2025.12.17 | ₩14,043 | ₩14,043 | ₩13,104 | ₩13,922 | -0.86% | 8.9천 |
|---|
| 2025.12.16 | ₩13,066 | ₩13,655 | ₩13,066 | ₩13,454 | +2.97% | 2.8천 |
|---|
| 2025.12.15 | ₩13,253 | ₩13,253 | ₩13,253 | ₩13,253 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩12,651 | ₩14,043 | ₩12,651 | ₩13,655 | +7.94% | 6.4천 |
|---|
| 2025.12.11 | ₩12,476 | ₩13,253 | ₩11,887 | ₩13,119 | +5.15% | 2.7천 |
|---|
| 2025.12.10 | ₩11,948 | ₩13,119 | ₩11,941 | ₩12,731 | +6.55% | 1.2만 |
|---|
| 2025.12.09 | ₩11,406 | ₩11,874 | ₩11,406 | ₩11,720 | +2.76% | 4.5천 |
|---|
| 2025.12.08 | ₩12,289 | ₩12,450 | ₩11,187 | ₩11,245 | -8.50% | 2.1만 |
|---|
| 2025.12.05 | ₩11,914 | ₩12,383 | ₩11,647 | ₩12,254 | +2.85% | 3.6천 |
|---|
| 2025.12.04 | ₩11,767 | ₩11,904 | ₩11,673 | ₩11,904 | +1.16% | 1.5천 |
|---|
| 2025.12.03 | ₩11,782 | ₩11,782 | ₩11,713 | ₩11,713 | -0.58% | 500 |
|---|
| 2025.12.02 | ₩11,580 | ₩11,780 | ₩11,580 | ₩11,700 | +1.04% | 4.1천 |
|---|
| 2025.12.01 | ₩11,633 | ₩12,082 | ₩11,580 | ₩11,660 | +0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩11,954 | ₩11,954 | ₩11,954 | ₩11,954 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩11,580 | ₩11,954 | ₩11,580 | ₩11,954 | +3.24% | 700 |
|---|
| 2025.11.25 | ₩11,419 | ₩11,937 | ₩11,419 | ₩11,937 | +4.54% | 700 |
|---|
| 2025.11.24 | ₩11,598 | ₩11,598 | ₩11,379 | ₩11,439 | -1.37% | 1천 |
|---|
| 2025.11.21 | ₩11,586 | ₩11,713 | ₩11,582 | ₩11,647 | +0.52% | 1.7천 |
|---|
| 2025.11.20 | ₩11,847 | ₩11,847 | ₩11,713 | ₩11,713 | -1.13% | 6.2천 |
|---|
| 2025.11.19 | ₩11,780 | ₩11,912 | ₩11,754 | ₩11,754 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩12,048 | ₩12,048 | ₩11,914 | ₩11,981 | -0.56% | 3.1천 |
|---|
| 2025.11.17 | ₩12,691 | ₩12,691 | ₩12,337 | ₩12,337 | -2.78% | 1.3천 |
|---|
| 2025.11.14 | ₩12,301 | ₩12,541 | ₩11,794 | ₩12,008 | -2.38% | 9천 |
|---|
| 2025.11.13 | ₩12,905 | ₩12,985 | ₩11,914 | ₩12,182 | -5.60% | 1.2만 |
|---|
| 2025.11.12 | ₩11,914 | ₩12,668 | ₩11,914 | ₩12,668 | +6.33% | 4.9천 |
|---|
| 2025.11.11 | ₩11,446 | ₩12,826 | ₩11,446 | ₩12,048 | +5.26% | 3.8천 |
|---|
| 2025.11.10 | ₩11,981 | ₩12,717 | ₩11,981 | ₩12,717 | +6.15% | 2천 |
|---|
| 2025.11.07 | ₩12,048 | ₩12,048 | ₩11,981 | ₩12,008 | -0.33% | 2.7천 |
|---|
| 2025.11.06 | ₩11,727 | ₩12,584 | ₩11,727 | ₩12,021 | +2.51% | 5.2천 |
|---|
| 2025.11.05 | ₩12,704 | ₩12,704 | ₩12,704 | ₩12,704 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,035 | ₩12,704 | ₩12,035 | ₩12,704 | +5.56% | 3천 |
|---|
| 2025.11.03 | ₩12,851 | ₩13,119 | ₩12,704 | ₩12,704 | -1.15% | 3.2천 |
|---|
| 2025.10.31 | ₩11,914 | ₩12,577 | ₩11,914 | ₩12,316 | +3.37% | 3.9천 |
|---|
| 2025.10.30 | ₩12,316 | ₩12,584 | ₩12,048 | ₩12,048 | -2.17% | 3.3천 |
|---|
| 2025.10.29 | ₩12,356 | ₩13,079 | ₩12,048 | ₩13,079 | +5.85% | 1.4천 |
|---|
| 2025.10.28 | ₩12,851 | ₩12,851 | ₩12,851 | ₩12,851 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩12,584 | ₩13,119 | ₩12,335 | ₩12,851 | +2.13% | 1.9천 |
|---|
| 2025.10.24 | ₩12,838 | ₩12,838 | ₩12,276 | ₩12,302 | -4.17% | 7.2천 |
|---|
| 2025.10.23 | ₩13,119 | ₩13,119 | ₩12,249 | ₩12,717 | -3.06% | 7.7천 |
|---|
| 2025.10.22 | ₩11,392 | ₩12,677 | ₩11,392 | ₩12,048 | +5.76% | 9천 |
|---|
| 2025.10.21 | ₩12,383 | ₩12,593 | ₩11,981 | ₩12,035 | -2.81% | 1.5만 |
|---|
| 2025.10.20 | ₩12,717 | ₩12,813 | ₩12,316 | ₩12,316 | -3.16% | 2.6천 |
|---|
| 2025.10.17 | ₩12,316 | ₩12,704 | ₩11,794 | ₩12,624 | +2.50% | 6천 |
|---|
| 2025.10.16 | ₩13,119 | ₩13,119 | ₩12,584 | ₩12,584 | -4.08% | 4.1천 |
|---|
| 2025.10.15 | ₩12,383 | ₩12,916 | ₩12,269 | ₩12,811 | +3.46% | 1.1만 |
|---|
| 2025.10.14 | ₩11,946 | ₩12,082 | ₩11,946 | ₩12,082 | +1.13% | 1.3천 |
|---|
| 2025.10.13 | ₩11,869 | ₩12,068 | ₩11,869 | ₩12,068 | +1.68% | 1.3천 |
|---|
| 2025.10.10 | ₩11,834 | ₩12,306 | ₩11,419 | ₩12,306 | +3.99% | 1.1천 |
|---|