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 | ₩14,176 | ₩14,176 | ₩13,748 | ₩13,762 | -2.92% | 4천 |
| 2026.10.08 | ₩14,149 | ₩14,496 | ₩14,002 | ₩14,015 | -0.94% | 5.1천 |
| 2026.10.07 | ₩14,042 | ₩14,684 | ₩13,681 | ₩13,755 | -2.05% | 9.4천 |
| 2026.10.06 | ₩13,187 | ₩14,176 | ₩13,094 | ₩14,176 | +7.50% | 1.9만 |
| 2026.10.05 | ₩13,481 | ₩13,675 | ₩13,000 | ₩13,000 | -3.57% | 3.3만 |
| 2026.10.02 | ₩13,508 | ₩14,176 | ₩13,241 | ₩13,441 | -0.49% | 9.3만 |
| 2026.10.01 | ₩13,534 | ₩13,927 | ₩13,281 | ₩13,321 | -1.58% | 9.1만 |
| 2026.09.30 | ₩13,601 | ₩13,601 | ₩13,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,147 |
| -3.34% |
| 1.8천 |
| 2026.09.29 | ₩12,960 | ₩13,762 | ₩12,817 | ₩13,321 | +2.78% | 6.7만 |
|---|
| 2026.09.28 | ₩13,882 | ₩13,975 | ₩13,298 | ₩13,321 | -4.04% | 5.2천 |
|---|
| 2026.09.25 | ₩14,243 | ₩14,610 | ₩13,775 | ₩13,775 | -3.28% | 8.3천 |
|---|
| 2026.09.24 | ₩14,416 | ₩14,977 | ₩14,403 | ₩14,403 | -0.09% | 4.2천 |
|---|
| 2026.09.23 | ₩14,176 | ₩14,884 | ₩14,176 | ₩14,216 | +0.28% | 2.4천 |
|---|
| 2026.09.22 | ₩14,657 | ₩14,951 | ₩14,256 | ₩14,603 | -0.36% | 3.1천 |
|---|
| 2026.09.21 | ₩15,124 | ₩15,392 | ₩14,349 | ₩14,697 | -2.83% | 1.3만 |
|---|
| 2026.09.18 | ₩14,670 | ₩15,712 | ₩14,630 | ₩15,712 | +7.10% | 3.9천 |
|---|
| 2026.09.17 | ₩14,319 | ₩15,018 | ₩14,319 | ₩15,018 | +4.88% | 3.1만 |
|---|
| 2026.09.16 | ₩15,499 | ₩15,712 | ₩14,483 | ₩14,684 | -5.26% | 6.5만 |
|---|
| 2026.09.15 | ₩15,004 | ₩15,565 | ₩14,684 | ₩15,565 | +3.74% | 1.2만 |
|---|
| 2026.09.14 | ₩14,590 | ₩14,911 | ₩14,136 | ₩14,911 | +2.20% | 14.9만 |
|---|
| 2026.09.11 | ₩14,496 | ₩14,871 | ₩14,363 | ₩14,510 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩14,603 | ₩15,031 | ₩14,323 | ₩15,031 | +2.93% | 4.7만 |
|---|
| 2026.09.09 | ₩14,844 | ₩14,951 | ₩14,162 | ₩14,349 | -3.33% | 8.4만 |
|---|
| 2026.09.08 | ₩15,071 | ₩15,205 | ₩13,909 | ₩14,750 | -2.13% | 29.4만 |
|---|
| 2026.09.04 | ₩13,975 | ₩15,124 | ₩13,655 | ₩14,724 | +5.35% | 34.2만 |
|---|
| 2026.09.03 | ₩13,361 | ₩14,309 | ₩13,361 | ₩14,189 | +6.20% | 48만 |
|---|
| 2026.09.02 | ₩13,681 | ₩13,748 | ₩13,060 | ₩13,294 | -2.83% | 19.5만 |
|---|
| 2026.09.01 | ₩13,441 | ₩13,441 | ₩12,212 | ₩12,579 | -6.41% | 5.6천 |
|---|
| 2026.08.31 | ₩13,321 | ₩13,718 | ₩13,187 | ₩13,561 | +1.81% | 4.4천 |
|---|
| 2026.08.28 | ₩13,027 | ₩13,120 | ₩12,377 | ₩13,120 | +0.72% | 7.2천 |
|---|
| 2026.08.27 | ₩13,227 | ₩13,375 | ₩12,439 | ₩13,000 | -1.72% | 2.1만 |
|---|
| 2026.08.26 | ₩12,726 | ₩13,534 | ₩12,385 | ₩13,067 | +2.68% | 3만 |
|---|
| 2026.08.25 | ₩12,760 | ₩12,907 | ₩11,557 | ₩12,800 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩13,187 | ₩13,227 | ₩12,025 | ₩12,947 | -1.82% | 2.4만 |
|---|
| 2026.08.21 | ₩12,426 | ₩13,194 | ₩12,293 | ₩12,679 | +2.04% | 8.7천 |
|---|
| 2026.08.20 | ₩13,347 | ₩13,615 | ₩12,892 | ₩13,200 | -1.10% | 1.7만 |
|---|
| 2026.08.19 | ₩12,105 | ₩13,187 | ₩12,031 | ₩13,187 | +8.94% | 1.7만 |
|---|
| 2026.08.18 | ₩12,158 | ₩12,325 | ₩11,878 | ₩12,172 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩12,439 | ₩13,054 | ₩12,038 | ₩12,038 | -3.22% | 6.8만 |
|---|
| 2026.08.14 | ₩12,613 | ₩12,613 | ₩12,158 | ₩12,439 | -1.38% | 2.1천 |
|---|
| 2026.08.13 | ₩13,227 | ₩13,361 | ₩12,145 | ₩12,619 | -4.60% | 1.2만 |
|---|
| 2026.08.12 | ₩12,987 | ₩13,374 | ₩12,987 | ₩13,054 | +0.51% | 3.5천 |
|---|
| 2026.08.11 | ₩12,693 | ₩12,746 | ₩12,693 | ₩12,693 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩12,439 | ₩12,653 | ₩12,439 | ₩12,653 | +1.72% | 2.5천 |
|---|
| 2026.08.07 | ₩12,575 | ₩12,575 | ₩12,444 | ₩12,444 | -1.04% | 600 |
|---|
| 2026.08.06 | ₩13,583 | ₩13,583 | ₩12,345 | ₩12,633 | -6.99% | 1.6천 |
|---|
| 2026.08.05 | ₩12,025 | ₩13,788 | ₩11,771 | ₩12,586 | +4.67% | 12.7만 |
|---|
| 2026.08.04 | ₩11,784 | ₩11,784 | ₩11,784 | ₩11,784 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩11,557 | ₩11,557 | ₩11,557 | ₩11,557 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩12,130 | ₩12,225 | ₩11,597 | ₩11,597 | -4.39% | 1.7천 |
|---|
| 2026.07.30 | ₩11,824 | ₩12,285 | ₩11,771 | ₩11,771 | -0.45% | 4.3천 |
|---|
| 2026.07.29 | ₩11,958 | ₩12,025 | ₩11,437 | ₩11,437 | -4.36% | 4.4천 |
|---|
| 2026.07.28 | ₩11,238 | ₩11,691 | ₩11,238 | ₩11,691 | +4.03% | 1.8천 |
|---|
| 2026.07.27 | ₩12,238 | ₩12,516 | ₩11,464 | ₩11,991 | -2.02% | 6.6천 |
|---|
| 2026.07.24 | ₩12,519 | ₩12,760 | ₩12,078 | ₩12,232 | -2.29% | 1.7천 |
|---|
| 2026.07.23 | ₩12,574 | ₩12,679 | ₩12,105 | ₩12,292 | -2.24% | 1.3만 |
|---|
| 2026.07.22 | ₩12,332 | ₩12,846 | ₩11,691 | ₩12,452 | +0.98% | 2.7만 |
|---|
| 2026.07.21 | ₩12,479 | ₩12,479 | ₩12,085 | ₩12,332 | -1.18% | 2.7천 |
|---|
| 2026.07.20 | ₩11,624 | ₩12,319 | ₩11,624 | ₩12,319 | +5.98% | 8.9천 |
|---|
| 2026.07.17 | ₩11,490 | ₩12,002 | ₩11,490 | ₩11,744 | +2.21% | 6.4천 |
|---|
| 2026.07.16 | ₩11,450 | ₩11,998 | ₩11,104 | ₩11,490 | +0.35% | 8.6천 |
|---|
| 2026.07.15 | ₩11,303 | ₩11,576 | ₩10,902 | ₩11,464 | +1.42% | 8.8천 |
|---|
| 2026.07.14 | ₩11,564 | ₩11,564 | ₩10,742 | ₩11,290 | -2.37% | 3.7천 |
|---|
| 2026.07.13 | ₩10,862 | ₩11,753 | ₩10,862 | ₩11,410 | +5.04% | 1.9만 |
|---|
| 2026.07.10 | ₩11,170 | ₩11,170 | ₩11,170 | ₩11,170 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩10,996 | ₩11,170 | ₩10,462 | ₩11,170 | +1.58% | 5.3천 |
|---|
| 2026.07.08 | ₩11,004 | ₩11,363 | ₩10,836 | ₩10,996 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩10,488 | ₩10,849 | ₩10,462 | ₩10,822 | +3.18% | 8천 |
|---|
| 2026.07.06 | ₩10,649 | ₩10,715 | ₩10,649 | ₩10,715 | +0.63% | 2.6천 |
|---|
| 2026.07.02 | ₩10,435 | ₩10,874 | ₩10,421 | ₩10,874 | +4.21% | 2.5천 |
|---|
| 2026.07.01 | ₩10,328 | ₩10,689 | ₩10,031 | ₩10,689 | +3.49% | 9천 |
|---|
| 2026.06.30 | ₩9,780 | ₩10,421 | ₩9,780 | ₩9,993 | +2.17% | 2.6천 |
|---|
| 2026.06.29 | ₩10,956 | ₩10,956 | ₩9,620 | ₩9,767 | -10.85% | 2만 |
|---|
| 2026.06.26 | ₩9,967 | ₩9,967 | ₩9,967 | ₩9,967 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩9,807 | ₩9,967 | ₩9,566 | ₩9,967 | +1.63% | 8천 |
|---|
| 2026.06.24 | ₩10,355 | ₩10,355 | ₩9,914 | ₩9,914 | -4.26% | 9천 |
|---|
| 2026.06.23 | ₩10,301 | ₩10,421 | ₩10,274 | ₩10,274 | -0.26% | 3.8천 |
|---|
| 2026.06.22 | ₩10,288 | ₩11,067 | ₩10,288 | ₩10,614 | +3.17% | 7.8천 |
|---|
| 2026.06.18 | ₩10,689 | ₩10,755 | ₩10,234 | ₩10,568 | -1.13% | 1.6만 |
|---|
| 2026.06.17 | ₩10,715 | ₩11,076 | ₩10,702 | ₩11,076 | +3.37% | 4.5천 |
|---|
| 2026.06.16 | ₩10,542 | ₩10,849 | ₩10,381 | ₩10,675 | +1.27% | 6.5천 |
|---|
| 2026.06.15 | ₩11,023 | ₩11,123 | ₩10,555 | ₩10,555 | -4.24% | 1.2만 |
|---|
| 2026.06.12 | ₩11,383 | ₩11,900 | ₩11,223 | ₩11,223 | -1.41% | 1.1만 |
|---|
| 2026.06.11 | ₩12,385 | ₩12,385 | ₩11,223 | ₩11,397 | -7.98% | 1.9만 |
|---|
| 2026.06.10 | ₩11,851 | ₩12,352 | ₩11,851 | ₩11,971 | +1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩11,744 | ₩11,891 | ₩11,484 | ₩11,744 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩11,637 | ₩11,904 | ₩11,637 | ₩11,798 | +1.38% | 5.7천 |
|---|
| 2026.06.05 | ₩11,691 | ₩11,978 | ₩11,624 | ₩11,912 | +1.90% | 1.9만 |
|---|
| 2026.06.04 | ₩11,958 | ₩12,074 | ₩11,704 | ₩11,771 | -1.56% | 5.7천 |
|---|
| 2026.06.03 | ₩12,038 | ₩12,372 | ₩11,758 | ₩11,758 | -2.33% | 1.4만 |
|---|
| 2026.06.02 | ₩11,971 | ₩12,185 | ₩11,691 | ₩12,185 | +1.79% | 1.3만 |
|---|
| 2026.06.01 | ₩11,931 | ₩12,760 | ₩11,704 | ₩11,998 | +0.56% | 3.1만 |
|---|
| 2026.05.29 | ₩12,011 | ₩12,192 | ₩11,691 | ₩11,691 | -2.67% | 9.8천 |
|---|
| 2026.05.28 | ₩11,771 | ₩12,112 | ₩11,771 | ₩11,804 | +0.28% | 3.7천 |
|---|
| 2026.05.27 | ₩11,811 | ₩11,824 | ₩11,751 | ₩11,818 | +0.06% | 9.2천 |
|---|
| 2026.05.26 | ₩12,212 | ₩12,212 | ₩11,691 | ₩12,025 | -1.53% | 1.1만 |
|---|
| 2026.05.22 | ₩12,011 | ₩12,351 | ₩11,691 | ₩12,205 | +1.61% | 1.8만 |
|---|
| 2026.05.21 | ₩12,025 | ₩12,345 | ₩11,691 | ₩11,704 | -2.67% | 1.8만 |
|---|
| 2026.05.20 | ₩12,319 | ₩12,319 | ₩11,691 | ₩11,704 | -4.99% | 9.5천 |
|---|
| 2026.05.19 | ₩12,305 | ₩12,619 | ₩12,124 | ₩12,124 | -1.48% | 3.6천 |
|---|
| 2026.05.18 | ₩12,693 | ₩12,826 | ₩12,372 | ₩12,372 | -2.53% | 1.1만 |
|---|
| 2026.05.15 | ₩12,760 | ₩12,907 | ₩12,419 | ₩12,419 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩12,532 | ₩12,626 | ₩12,292 | ₩12,626 | +0.75% | 5.4천 |
|---|
| 2026.05.13 | ₩12,532 | ₩12,642 | ₩12,265 | ₩12,265 | -2.13% | 2.9천 |
|---|
| 2026.05.12 | ₩12,773 | ₩12,773 | ₩12,225 | ₩12,559 | -1.67% | 6.5천 |
|---|
| 2026.05.11 | ₩12,345 | ₩12,773 | ₩12,158 | ₩12,773 | +3.46% | 9.7천 |
|---|
| 2026.05.08 | ₩13,361 | ₩13,361 | ₩12,225 | ₩12,356 | -7.52% | 1.6만 |
|---|
| 2026.05.07 | ₩12,653 | ₩12,800 | ₩12,426 | ₩12,546 | -0.84% | 2.4만 |
|---|
| 2026.05.06 | ₩12,238 | ₩13,174 | ₩12,238 | ₩12,653 | +3.38% | 7.1천 |
|---|
| 2026.05.05 | ₩13,521 | ₩13,521 | ₩12,752 | ₩12,752 | -5.69% | 2.4천 |
|---|
| 2026.05.04 | ₩12,967 | ₩14,029 | ₩12,653 | ₩13,561 | +4.59% | 7.5천 |
|---|
| 2026.05.01 | ₩13,200 | ₩13,314 | ₩12,626 | ₩12,626 | -4.35% | 5.7천 |
|---|
| 2026.04.30 | ₩12,586 | ₩13,281 | ₩12,586 | ₩13,174 | +4.67% | 5.5천 |
|---|
| 2026.04.29 | ₩12,259 | ₩13,033 | ₩12,238 | ₩13,033 | +6.32% | 2.6만 |
|---|
| 2026.04.28 | ₩12,292 | ₩12,573 | ₩12,051 | ₩12,092 | -1.63% | 1.1만 |
|---|
| 2026.04.27 | ₩12,619 | ₩12,619 | ₩12,051 | ₩12,285 | -2.65% | 2.8만 |
|---|
| 2026.04.24 | ₩12,412 | ₩12,466 | ₩12,145 | ₩12,319 | -0.75% | 4천 |
|---|
| 2026.04.23 | ₩12,706 | ₩12,893 | ₩12,145 | ₩12,412 | -2.31% | 1.4만 |
|---|
| 2026.04.22 | ₩12,653 | ₩12,813 | ₩12,464 | ₩12,813 | +1.27% | 6천 |
|---|
| 2026.04.21 | ₩11,985 | ₩12,826 | ₩11,958 | ₩12,679 | +5.80% | 2.4만 |
|---|
| 2026.04.20 | ₩12,158 | ₩12,325 | ₩11,891 | ₩12,118 | -0.33% | 5.7천 |
|---|
| 2026.04.17 | ₩12,025 | ₩12,450 | ₩11,758 | ₩12,125 | +0.83% | 2.4만 |
|---|
| 2026.04.16 | ₩12,158 | ₩12,482 | ₩11,891 | ₩12,212 | +0.44% | 2.7만 |
|---|
| 2026.04.15 | ₩11,998 | ₩12,506 | ₩11,922 | ₩12,172 | +1.45% | 7.6천 |
|---|
| 2026.04.14 | ₩12,185 | ₩12,225 | ₩12,018 | ₩12,025 | -1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩12,826 | ₩12,866 | ₩12,238 | ₩12,252 | -4.48% | 1.1만 |
|---|
| 2026.04.10 | ₩12,345 | ₩12,573 | ₩12,238 | ₩12,573 | +1.84% | 5.1천 |
|---|
| 2026.04.09 | ₩12,399 | ₩12,621 | ₩12,185 | ₩12,359 | -0.32% | 9.5천 |
|---|
| 2026.04.08 | ₩12,011 | ₩12,559 | ₩11,771 | ₩12,185 | +1.45% | 2.4만 |
|---|
| 2026.04.07 | ₩12,880 | ₩13,588 | ₩12,706 | ₩12,706 | -1.35% | 3.5만 |
|---|
| 2026.04.06 | ₩13,174 | ₩13,307 | ₩12,559 | ₩12,559 | -4.67% | 3만 |
|---|
| 2026.04.02 | ₩13,441 | ₩13,869 | ₩12,813 | ₩12,907 | -3.98% | 3.9만 |
|---|
| 2026.04.01 | ₩13,414 | ₩13,414 | ₩12,132 | ₩12,800 | -4.58% | 3.7만 |
|---|
| 2026.03.31 | ₩14,430 | ₩14,430 | ₩13,641 | ₩13,655 | -5.37% | 2.2만 |
|---|
| 2026.03.30 | ₩14,804 | ₩15,031 | ₩14,203 | ₩14,203 | -4.06% | 1.6만 |
|---|
| 2026.03.27 | ₩15,352 | ₩15,365 | ₩14,430 | ₩14,804 | -3.57% | 4만 |
|---|
| 2026.03.26 | ₩15,018 | ₩16,033 | ₩14,697 | ₩14,790 | -1.51% | 3.5만 |
|---|
| 2026.03.25 | ₩14,430 | ₩14,724 | ₩13,788 | ₩14,684 | +1.76% | 2.4만 |
|---|
| 2026.03.24 | ₩14,991 | ₩15,712 | ₩14,603 | ₩14,603 | -2.58% | 1.5만 |
|---|
| 2026.03.23 | ₩14,710 | ₩15,593 | ₩14,309 | ₩14,657 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩14,991 | ₩16,000 | ₩14,710 | ₩15,686 | +4.63% | 3.9만 |
|---|
| 2026.03.19 | ₩15,525 | ₩16,060 | ₩14,804 | ₩15,338 | -1.20% | 3.8만 |
|---|
| 2026.03.18 | ₩15,298 | ₩16,233 | ₩14,697 | ₩15,338 | +0.26% | 3.6만 |
|---|
| 2026.03.17 | ₩15,632 | ₩16,223 | ₩14,363 | ₩14,657 | -6.24% | 5.1만 |
|---|
| 2026.03.16 | ₩16,233 | ₩16,561 | ₩14,911 | ₩15,365 | -5.35% | 3.6만 |
|---|
| 2026.03.13 | ₩16,167 | ₩16,701 | ₩15,098 | ₩16,167 | 0.00% | 4.5만 |
|---|
| 2026.03.12 | ₩16,207 | ₩17,596 | ₩15,712 | ₩16,367 | +0.99% | 6.5만 |
|---|
| 2026.03.11 | ₩15,298 | ₩16,474 | ₩15,298 | ₩15,766 | +3.06% | 4.1만 |
|---|
| 2026.03.10 | ₩16,420 | ₩16,574 | ₩13,775 | ₩15,298 | -6.83% | 10만 |
|---|
| 2026.03.09 | ₩21,578 | ₩21,578 | ₩16,260 | ₩16,420 | -23.90% | 14.7만 |
|---|
| 2026.03.06 | ₩20,709 | ₩21,377 | ₩17,369 | ₩20,308 | -1.94% | 24.5만 |
|---|
| 2026.03.05 | ₩15,124 | ₩20,295 | ₩15,124 | ₩17,529 | +15.90% | 25.9만 |
|---|
| 2026.03.04 | ₩15,552 | ₩17,369 | ₩14,430 | ₩14,430 | -7.22% | 6.7만 |
|---|
| 2026.03.03 | ₩18,024 | ₩22,019 | ₩16,444 | ₩17,115 | -5.04% | 26.6만 |
|---|
| 2026.03.02 | ₩16,714 | ₩16,999 | ₩14,931 | ₩16,968 | +1.52% | 10.5만 |
|---|
| 2026.02.27 | ₩14,456 | ₩15,251 | ₩14,296 | ₩14,964 | +3.51% | 3.5만 |
|---|
| 2026.02.26 | ₩14,136 | ₩14,797 | ₩14,136 | ₩14,443 | +2.17% | 1.4만 |
|---|
| 2026.02.25 | ₩14,670 | ₩14,670 | ₩14,042 | ₩14,042 | -4.28% | 900 |
|---|
| 2026.02.24 | ₩14,029 | ₩14,363 | ₩14,029 | ₩14,228 | +1.42% | 2.9천 |
|---|
| 2026.02.23 | ₩14,229 | ₩14,724 | ₩14,029 | ₩14,296 | +0.47% | 7.6천 |
|---|
| 2026.02.20 | ₩13,895 | ₩14,991 | ₩13,428 | ₩14,229 | +2.40% | 2만 |
|---|
| 2026.02.19 | ₩14,470 | ₩15,833 | ₩14,430 | ₩14,764 | +2.03% | 1.5만 |
|---|
| 2026.02.18 | ₩13,762 | ₩15,619 | ₩13,708 | ₩14,927 | +8.47% | 2.3만 |
|---|
| 2026.02.17 | ₩13,200 | ₩13,593 | ₩13,200 | ₩13,388 | +1.42% | 1.9천 |
|---|
| 2026.02.13 | ₩13,895 | ₩13,962 | ₩13,895 | ₩13,962 | +0.48% | 1.5천 |
|---|
| 2026.02.12 | ₩13,401 | ₩14,316 | ₩13,401 | ₩13,842 | +3.29% | 5.9천 |
|---|
| 2026.02.11 | ₩14,263 | ₩14,416 | ₩14,213 | ₩14,296 | +0.23% | 2.2천 |
|---|
| 2026.02.10 | ₩15,004 | ₩15,231 | ₩14,670 | ₩15,165 | +1.07% | 4.6천 |
|---|
| 2026.02.09 | ₩13,534 | ₩14,697 | ₩13,534 | ₩14,697 | +8.59% | 6.7천 |
|---|
| 2026.02.06 | ₩13,989 | ₩14,824 | ₩13,347 | ₩13,641 | -2.48% | 5.2천 |
|---|
| 2026.02.05 | ₩13,775 | ₩14,015 | ₩11,557 | ₩14,015 | +1.75% | 1.9만 |
|---|
| 2026.02.04 | ₩16,193 | ₩16,207 | ₩14,149 | ₩14,363 | -11.30% | 1.3만 |
|---|
| 2026.02.03 | ₩13,441 | ₩15,218 | ₩13,441 | ₩14,697 | +9.34% | 5.4천 |
|---|
| 2026.02.02 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,365 | ₩15,766 | ₩14,042 | ₩14,042 | -8.61% | 7.4천 |
|---|
| 2026.01.29 | ₩15,839 | ₩16,300 | ₩14,987 | ₩15,098 | -4.68% | 2.5만 |
|---|
| 2026.01.28 | ₩15,058 | ₩15,325 | ₩14,029 | ₩15,325 | +1.77% | 8.2천 |
|---|
| 2026.01.27 | ₩14,309 | ₩15,258 | ₩13,735 | ₩14,830 | +3.64% | 3.8만 |
|---|
| 2026.01.26 | ₩14,296 | ₩14,296 | ₩13,107 | ₩13,107 | -8.32% | 1.1만 |
|---|
| 2026.01.23 | ₩14,750 | ₩15,659 | ₩13,632 | ₩13,632 | -7.58% | 1.3만 |
|---|
| 2026.01.22 | ₩13,241 | ₩13,889 | ₩13,241 | ₩13,889 | +4.89% | 3.5천 |
|---|
| 2026.01.21 | ₩14,329 | ₩14,329 | ₩13,361 | ₩13,748 | -4.06% | 2.7천 |
|---|
| 2026.01.20 | ₩13,494 | ₩13,736 | ₩12,746 | ₩13,722 | +1.68% | 3.1천 |
|---|
| 2026.01.16 | ₩14,029 | ₩14,029 | ₩13,374 | ₩13,494 | -3.81% | 3.3천 |
|---|
| 2026.01.15 | ₩13,120 | ₩13,895 | ₩12,746 | ₩13,388 | +2.04% | 2만 |
|---|
| 2026.01.14 | ₩14,136 | ₩16,006 | ₩13,361 | ₩14,430 | +2.08% | 4.6만 |
|---|
| 2026.01.13 | ₩14,602 | ₩18,625 | ₩13,013 | ₩14,550 | -0.36% | 11.4만 |
|---|
| 2026.01.12 | ₩13,553 | ₩14,476 | ₩13,553 | ₩14,476 | +6.81% | 3.3천 |
|---|
| 2026.01.09 | ₩14,430 | ₩14,867 | ₩13,693 | ₩14,229 | -1.39% | 2.9천 |
|---|
| 2026.01.08 | ₩14,697 | ₩16,554 | ₩13,428 | ₩14,430 | -1.82% | 4.7만 |
|---|
| 2026.01.07 | ₩14,630 | ₩15,460 | ₩14,029 | ₩14,825 | +1.33% | 6.3천 |
|---|
| 2026.01.06 | ₩14,243 | ₩14,363 | ₩13,762 | ₩14,363 | +0.84% | 3.4천 |
|---|
| 2026.01.05 | ₩13,307 | ₩14,243 | ₩12,840 | ₩14,243 | +7.03% | 7.4천 |
|---|
| 2026.01.02 | ₩13,307 | ₩13,307 | ₩13,307 | ₩13,307 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩13,160 | ₩13,413 | ₩12,673 | ₩13,241 | +0.61% | 4.3천 |
|---|
| 2025.12.30 | ₩13,160 | ₩13,875 | ₩13,160 | ₩13,875 | +5.43% | 500 |
|---|
| 2025.12.29 | ₩14,096 | ₩14,096 | ₩14,096 | ₩14,096 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩14,056 | ₩14,430 | ₩13,160 | ₩14,260 | +1.45% | 2.5천 |
|---|
| 2025.12.24 | ₩13,094 | ₩13,882 | ₩13,094 | ₩13,120 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩13,895 | ₩13,895 | ₩13,855 | ₩13,855 | -0.29% | 900 |
|---|
| 2025.12.22 | ₩13,374 | ₩14,002 | ₩13,374 | ₩13,909 | +4.00% | 5.1천 |
|---|
| 2025.12.19 | ₩13,347 | ₩13,347 | ₩13,146 | ₩13,290 | -0.43% | 1.4천 |
|---|
| 2025.12.18 | ₩13,708 | ₩13,708 | ₩12,840 | ₩12,840 | -6.34% | 2천 |
|---|
| 2025.12.17 | ₩14,015 | ₩14,015 | ₩13,079 | ₩13,895 | -0.86% | 8.9천 |
|---|
| 2025.12.16 | ₩13,040 | ₩13,628 | ₩13,040 | ₩13,428 | +2.97% | 2.8천 |
|---|
| 2025.12.15 | ₩13,227 | ₩13,227 | ₩13,227 | ₩13,227 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩12,626 | ₩14,015 | ₩12,626 | ₩13,628 | +7.94% | 6.4천 |
|---|
| 2025.12.11 | ₩12,452 | ₩13,227 | ₩11,864 | ₩13,094 | +5.15% | 2.7천 |
|---|
| 2025.12.10 | ₩11,925 | ₩13,094 | ₩11,918 | ₩12,706 | +6.55% | 1.2만 |
|---|
| 2025.12.09 | ₩11,383 | ₩11,851 | ₩11,383 | ₩11,697 | +2.76% | 4.5천 |
|---|
| 2025.12.08 | ₩12,265 | ₩12,426 | ₩11,166 | ₩11,223 | -8.50% | 2.1만 |
|---|
| 2025.12.05 | ₩11,891 | ₩12,359 | ₩11,624 | ₩12,230 | +2.85% | 3.6천 |
|---|
| 2025.12.04 | ₩11,744 | ₩11,880 | ₩11,651 | ₩11,880 | +1.16% | 1.5천 |
|---|
| 2025.12.03 | ₩11,759 | ₩11,759 | ₩11,691 | ₩11,691 | -0.58% | 500 |
|---|
| 2025.12.02 | ₩11,557 | ₩11,758 | ₩11,557 | ₩11,677 | +1.04% | 4.1천 |
|---|
| 2025.12.01 | ₩11,611 | ₩12,058 | ₩11,557 | ₩11,637 | +0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩11,931 | ₩11,931 | ₩11,931 | ₩11,931 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩11,557 | ₩11,931 | ₩11,557 | ₩11,931 | +3.24% | 700 |
|---|
| 2025.11.25 | ₩11,397 | ₩11,914 | ₩11,397 | ₩11,914 | +4.54% | 700 |
|---|
| 2025.11.24 | ₩11,576 | ₩11,576 | ₩11,357 | ₩11,417 | -1.37% | 1천 |
|---|
| 2025.11.21 | ₩11,564 | ₩11,691 | ₩11,560 | ₩11,624 | +0.52% | 1.7천 |
|---|
| 2025.11.20 | ₩11,824 | ₩11,824 | ₩11,691 | ₩11,691 | -1.13% | 6.2천 |
|---|
| 2025.11.19 | ₩11,758 | ₩11,888 | ₩11,731 | ₩11,731 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩12,025 | ₩12,025 | ₩11,891 | ₩11,958 | -0.56% | 3.1천 |
|---|
| 2025.11.17 | ₩12,666 | ₩12,666 | ₩12,313 | ₩12,313 | -2.78% | 1.3천 |
|---|
| 2025.11.14 | ₩12,277 | ₩12,516 | ₩11,771 | ₩11,985 | -2.38% | 9천 |
|---|
| 2025.11.13 | ₩12,880 | ₩12,960 | ₩11,891 | ₩12,158 | -5.60% | 1.2만 |
|---|
| 2025.11.12 | ₩11,891 | ₩12,643 | ₩11,891 | ₩12,643 | +6.33% | 4.9천 |
|---|
| 2025.11.11 | ₩11,423 | ₩12,801 | ₩11,423 | ₩12,025 | +5.26% | 3.8천 |
|---|
| 2025.11.10 | ₩11,958 | ₩12,693 | ₩11,958 | ₩12,693 | +6.15% | 2천 |
|---|
| 2025.11.07 | ₩12,025 | ₩12,025 | ₩11,958 | ₩11,985 | -0.33% | 2.7천 |
|---|
| 2025.11.06 | ₩11,704 | ₩12,559 | ₩11,704 | ₩11,998 | +2.51% | 5.2천 |
|---|
| 2025.11.05 | ₩12,679 | ₩12,679 | ₩12,679 | ₩12,679 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,011 | ₩12,679 | ₩12,011 | ₩12,679 | +5.56% | 3천 |
|---|
| 2025.11.03 | ₩12,826 | ₩13,094 | ₩12,679 | ₩12,679 | -1.15% | 3.2천 |
|---|
| 2025.10.31 | ₩11,891 | ₩12,552 | ₩11,891 | ₩12,292 | +3.37% | 3.9천 |
|---|
| 2025.10.30 | ₩12,292 | ₩12,559 | ₩12,025 | ₩12,025 | -2.17% | 3.3천 |
|---|
| 2025.10.29 | ₩12,332 | ₩13,054 | ₩12,025 | ₩13,054 | +5.85% | 1.4천 |
|---|
| 2025.10.28 | ₩12,826 | ₩12,826 | ₩12,826 | ₩12,826 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩12,559 | ₩13,094 | ₩12,311 | ₩12,826 | +2.13% | 1.9천 |
|---|
| 2025.10.24 | ₩12,813 | ₩12,813 | ₩12,252 | ₩12,279 | -4.17% | 7.2천 |
|---|
| 2025.10.23 | ₩13,094 | ₩13,094 | ₩12,225 | ₩12,693 | -3.06% | 7.7천 |
|---|
| 2025.10.22 | ₩11,370 | ₩12,653 | ₩11,370 | ₩12,025 | +5.76% | 9천 |
|---|
| 2025.10.21 | ₩12,359 | ₩12,569 | ₩11,958 | ₩12,011 | -2.81% | 1.5만 |
|---|
| 2025.10.20 | ₩12,693 | ₩12,788 | ₩12,292 | ₩12,292 | -3.16% | 2.6천 |
|---|
| 2025.10.17 | ₩12,292 | ₩12,679 | ₩11,771 | ₩12,599 | +2.50% | 6천 |
|---|
| 2025.10.16 | ₩13,094 | ₩13,094 | ₩12,559 | ₩12,559 | -4.08% | 4.1천 |
|---|
| 2025.10.15 | ₩12,359 | ₩12,890 | ₩12,245 | ₩12,786 | +3.46% | 1.1만 |
|---|
| 2025.10.14 | ₩11,923 | ₩12,058 | ₩11,923 | ₩12,058 | +1.13% | 1.3천 |
|---|
| 2025.10.13 | ₩11,846 | ₩12,045 | ₩11,846 | ₩12,045 | +1.68% | 1.3천 |
|---|
| 2025.10.10 | ₩11,811 | ₩12,283 | ₩11,397 | ₩12,283 | +3.99% | 1.1천 |
|---|