시장 데이터를 불러오는 중
전체 종목
매머드 에너지서비스 과거 주가
Mammoth Energy Services, Inc. - Common Stock · TUSK · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mammoth Energy Services, Inc. - Common Stock · TUSK · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,701 | ₩3,781 | ₩3,647 | ₩3,781 | +2.17% | 6.6만 |
| 2026.10.08 | ₩3,822 | ₩3,909 | ₩3,687 | ₩3,701 | -3.16% | 25.6만 |
| 2026.10.07 | ₩3,902 | ₩3,902 | ₩3,741 | ₩3,815 | -2.23% | 5.4만 |
| 2026.10.06 | ₩3,835 | ₩3,929 | ₩3,768 | ₩3,902 | +1.75% | 6.3만 |
| 2026.10.05 | ₩3,768 | ₩3,875 | ₩3,714 | ₩3,808 | +1.07% | 7.9만 |
| 2026.10.02 | ₩3,808 | ₩3,808 | ₩3,728 | ₩3,755 | -1.41% | 4.7만 |
| 2026.10.01 | ₩3,795 | ₩3,822 | ₩3,728 | ₩3,808 | +0.35% | 6만 |
| 2026.09.30 | ₩3,929 | ₩3,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,808 |
| -3.07% |
| 5.4만 |
| 2026.09.29 | ₩3,889 | ₩3,889 | ₩3,795 | ₩3,822 | -1.72% | 4.8만 |
|---|
| 2026.09.28 | ₩3,982 | ₩3,982 | ₩3,875 | ₩3,902 | -2.02% | 4.2만 |
|---|
| 2026.09.25 | ₩3,942 | ₩4,023 | ₩3,915 | ₩3,996 | +1.36% | 10.8만 |
|---|
| 2026.09.24 | ₩3,915 | ₩3,969 | ₩3,748 | ₩3,942 | +0.68% | 9.3만 |
|---|
| 2026.09.23 | ₩4,050 | ₩4,050 | ₩3,915 | ₩3,915 | -3.31% | 9.9만 |
|---|
| 2026.09.22 | ₩4,197 | ₩4,251 | ₩4,036 | ₩4,036 | -3.83% | 10.8만 |
|---|
| 2026.09.21 | ₩4,237 | ₩4,318 | ₩4,204 | ₩4,210 | -0.63% | 9만 |
|---|
| 2026.09.18 | ₩4,331 | ₩4,412 | ₩4,210 | ₩4,264 | -1.55% | 14.6만 |
|---|
| 2026.09.17 | ₩4,050 | ₩4,331 | ₩4,050 | ₩4,318 | +6.62% | 15.5만 |
|---|
| 2026.09.16 | ₩4,090 | ₩4,117 | ₩3,969 | ₩4,050 | -0.98% | 9.9만 |
|---|
| 2026.09.15 | ₩4,117 | ₩4,130 | ₩4,050 | ₩4,076 | -0.98% | 4.7만 |
|---|
| 2026.09.14 | ₩4,130 | ₩4,184 | ₩4,043 | ₩4,103 | -0.65% | 9.8만 |
|---|
| 2026.09.11 | ₩4,170 | ₩4,210 | ₩4,090 | ₩4,157 | -0.32% | 5.6만 |
|---|
| 2026.09.10 | ₩4,264 | ₩4,277 | ₩4,150 | ₩4,170 | -2.20% | 7.2만 |
|---|
| 2026.09.09 | ₩4,304 | ₩4,304 | ₩4,217 | ₩4,251 | -1.25% | 6.5만 |
|---|
| 2026.09.08 | ₩4,170 | ₩4,371 | ₩4,170 | ₩4,284 | +2.73% | 15.8만 |
|---|
| 2026.09.04 | ₩4,157 | ₩4,197 | ₩4,050 | ₩4,184 | +0.65% | 8.3만 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,418 | ₩4,157 | ₩4,170 | -4.01% | 8.3만 |
|---|
| 2026.09.02 | ₩4,170 | ₩4,358 | ₩4,143 | ₩4,318 | +3.54% | 8.6만 |
|---|
| 2026.09.01 | ₩4,197 | ₩4,304 | ₩4,143 | ₩4,157 | -0.96% | 6.5만 |
|---|
| 2026.08.31 | ₩4,157 | ₩4,224 | ₩4,103 | ₩4,197 | +0.97% | 11.4만 |
|---|
| 2026.08.28 | ₩4,251 | ₩4,291 | ₩4,143 | ₩4,143 | -2.52% | 3.9만 |
|---|
| 2026.08.27 | ₩4,210 | ₩4,323 | ₩4,184 | ₩4,224 | +0.32% | 4.2만 |
|---|
| 2026.08.26 | ₩4,197 | ₩4,345 | ₩4,159 | ₩4,210 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩4,170 | ₩4,331 | ₩4,103 | ₩4,251 | +1.93% | 11.3만 |
|---|
| 2026.08.24 | ₩4,184 | ₩4,210 | ₩3,982 | ₩4,170 | -0.32% | 14.9만 |
|---|
| 2026.08.21 | ₩4,331 | ₩4,412 | ₩4,056 | ₩4,103 | -5.26% | 21만 |
|---|
| 2026.08.20 | ₩4,117 | ₩4,412 | ₩4,016 | ₩4,331 | +5.21% | 42.7만 |
|---|
| 2026.08.19 | ₩4,170 | ₩4,304 | ₩4,083 | ₩4,103 | -1.61% | 15만 |
|---|
| 2026.08.18 | ₩4,438 | ₩4,452 | ₩4,117 | ₩4,117 | -7.25% | 46.8만 |
|---|
| 2026.08.17 | ₩4,465 | ₩4,640 | ₩4,385 | ₩4,425 | -0.90% | 21만 |
|---|
| 2026.08.14 | ₩4,304 | ₩4,479 | ₩4,275 | ₩4,452 | +3.43% | 11.1만 |
|---|
| 2026.08.13 | ₩4,398 | ₩4,532 | ₩4,284 | ₩4,304 | -2.13% | 38.3만 |
|---|
| 2026.08.12 | ₩4,412 | ₩4,613 | ₩4,304 | ₩4,398 | -0.30% | 34.8만 |
|---|
| 2026.08.11 | ₩4,532 | ₩4,733 | ₩4,385 | ₩4,398 | -2.96% | 32.8만 |
|---|
| 2026.08.10 | ₩4,546 | ₩4,546 | ₩4,130 | ₩4,505 | -0.88% | 32.5만 |
|---|
| 2026.08.07 | ₩4,023 | ₩4,653 | ₩4,009 | ₩4,546 | +13.00% | 48.1만 |
|---|
| 2026.08.06 | ₩3,848 | ₩3,976 | ₩3,848 | ₩3,942 | +2.44% | 24.2만 |
|---|
| 2026.08.05 | ₩3,848 | ₩3,868 | ₩3,768 | ₩3,822 | -0.70% | 17.2만 |
|---|
| 2026.08.04 | ₩3,620 | ₩3,848 | ₩3,620 | ₩3,822 | +5.56% | 16.4만 |
|---|
| 2026.08.03 | ₩3,540 | ₩3,662 | ₩3,500 | ₩3,620 | +2.27% | 25.7만 |
|---|
| 2026.07.31 | ₩3,553 | ₩3,641 | ₩3,446 | ₩3,553 | 0.00% | 23.1만 |
|---|
| 2026.07.30 | ₩3,379 | ₩3,540 | ₩3,366 | ₩3,486 | +3.17% | 16.9만 |
|---|
| 2026.07.29 | ₩3,527 | ₩3,598 | ₩3,319 | ₩3,399 | -3.61% | 35.8만 |
|---|
| 2026.07.28 | ₩3,647 | ₩3,667 | ₩3,486 | ₩3,486 | -4.41% | 19.8만 |
|---|
| 2026.07.27 | ₩3,647 | ₩3,701 | ₩3,553 | ₩3,647 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,768 | ₩3,768 | ₩3,647 | ₩3,661 | -2.85% | 8.5만 |
|---|
| 2026.07.23 | ₩3,822 | ₩3,848 | ₩3,647 | ₩3,768 | -1.40% | 10만 |
|---|
| 2026.07.22 | ₩3,755 | ₩3,835 | ₩3,741 | ₩3,808 | +1.43% | 10.9만 |
|---|
| 2026.07.21 | ₩3,634 | ₩3,788 | ₩3,634 | ₩3,768 | +3.69% | 8만 |
|---|
| 2026.07.20 | ₩3,768 | ₩3,835 | ₩3,433 | ₩3,620 | -3.91% | 27.6만 |
|---|
| 2026.07.17 | ₩3,822 | ₩3,862 | ₩3,728 | ₩3,755 | -1.75% | 12.2만 |
|---|
| 2026.07.16 | ₩3,795 | ₩3,889 | ₩3,714 | ₩3,822 | +0.71% | 16.6만 |
|---|
| 2026.07.15 | ₩3,714 | ₩3,875 | ₩3,673 | ₩3,808 | +2.53% | 15만 |
|---|
| 2026.07.14 | ₩3,929 | ₩4,016 | ₩3,701 | ₩3,714 | -5.46% | 13만 |
|---|
| 2026.07.13 | ₩3,755 | ₩3,962 | ₩3,741 | ₩3,902 | +3.93% | 16.7만 |
|---|
| 2026.07.10 | ₩3,862 | ₩3,937 | ₩3,701 | ₩3,755 | -2.78% | 27.9만 |
|---|
| 2026.07.09 | ₩4,076 | ₩4,076 | ₩3,848 | ₩3,862 | -5.26% | 13.9만 |
|---|
| 2026.07.08 | ₩4,090 | ₩4,170 | ₩4,036 | ₩4,050 | -0.98% | 24.4만 |
|---|
| 2026.07.07 | ₩4,184 | ₩4,184 | ₩3,982 | ₩4,117 | -1.60% | 17.2만 |
|---|
| 2026.07.06 | ₩4,170 | ₩4,304 | ₩4,157 | ₩4,157 | -0.32% | 8.1만 |
|---|
| 2026.07.02 | ₩4,318 | ₩4,385 | ₩4,157 | ₩4,197 | -2.80% | 20.8만 |
|---|
| 2026.07.01 | ₩4,479 | ₩4,479 | ₩4,090 | ₩4,224 | -5.69% | 22.1만 |
|---|
| 2026.06.30 | ₩3,902 | ₩4,398 | ₩3,848 | ₩4,358 | +11.68% | 78.6만 |
|---|
| 2026.06.29 | ₩3,929 | ₩4,063 | ₩3,795 | ₩3,902 | -0.68% | 42.1만 |
|---|
| 2026.06.26 | ₩3,647 | ₩4,009 | ₩3,634 | ₩3,942 | +8.09% | 256.2만 |
|---|
| 2026.06.25 | ₩4,063 | ₩4,157 | ₩3,641 | ₩3,647 | -10.23% | 96만 |
|---|
| 2026.06.24 | ₩4,103 | ₩4,264 | ₩4,003 | ₩4,090 | -0.33% | 84.4만 |
|---|
| 2026.06.23 | ₩4,224 | ₩4,304 | ₩4,090 | ₩4,103 | -2.86% | 40.3만 |
|---|
| 2026.06.22 | ₩4,036 | ₩4,137 | ₩3,864 | ₩3,915 | -2.99% | 30.5만 |
|---|
| 2026.06.18 | ₩4,090 | ₩4,130 | ₩3,768 | ₩4,063 | -0.66% | 42.5만 |
|---|
| 2026.06.17 | ₩4,143 | ₩4,271 | ₩4,050 | ₩4,076 | -1.62% | 21.3만 |
|---|
| 2026.06.16 | ₩4,210 | ₩4,251 | ₩3,996 | ₩4,157 | -1.27% | 15.7만 |
|---|
| 2026.06.15 | ₩4,385 | ₩4,437 | ₩4,103 | ₩4,143 | -5.50% | 20만 |
|---|
| 2026.06.12 | ₩4,224 | ₩4,437 | ₩4,224 | ₩4,412 | +4.44% | 10.7만 |
|---|
| 2026.06.11 | ₩4,586 | ₩4,586 | ₩4,237 | ₩4,277 | -6.73% | 27.3만 |
|---|
| 2026.06.10 | ₩4,492 | ₩4,585 | ₩4,458 | ₩4,519 | +0.60% | 21.1만 |
|---|
| 2026.06.09 | ₩4,680 | ₩4,847 | ₩4,391 | ₩4,479 | -4.30% | 30.9만 |
|---|
| 2026.06.08 | ₩4,559 | ₩4,774 | ₩4,539 | ₩4,666 | +2.35% | 23.1만 |
|---|
| 2026.06.05 | ₩5,062 | ₩5,082 | ₩4,425 | ₩4,452 | -12.05% | 42만 |
|---|
| 2026.06.04 | ₩4,787 | ₩5,256 | ₩4,720 | ₩5,149 | +7.56% | 48.5만 |
|---|
| 2026.06.03 | ₩4,760 | ₩4,834 | ₩4,512 | ₩4,787 | +0.56% | 29.8만 |
|---|
| 2026.06.02 | ₩4,479 | ₩4,861 | ₩4,479 | ₩4,760 | +6.29% | 40.5만 |
|---|
| 2026.06.01 | ₩4,492 | ₩4,556 | ₩4,320 | ₩4,532 | +0.90% | 20.7만 |
|---|
| 2026.05.29 | ₩4,425 | ₩4,517 | ₩4,358 | ₩4,492 | +1.52% | 28.6만 |
|---|
| 2026.05.28 | ₩4,318 | ₩4,406 | ₩4,170 | ₩4,304 | -0.31% | 22.9만 |
|---|
| 2026.05.27 | ₩4,318 | ₩4,465 | ₩3,996 | ₩4,318 | 0.00% | 39.3만 |
|---|
| 2026.05.26 | ₩4,358 | ₩4,425 | ₩4,184 | ₩4,331 | -0.62% | 23.5만 |
|---|
| 2026.05.22 | ₩4,559 | ₩4,827 | ₩4,331 | ₩4,358 | -4.41% | 35.4만 |
|---|
| 2026.05.21 | ₩4,291 | ₩4,619 | ₩4,096 | ₩4,572 | +6.56% | 83.8만 |
|---|
| 2026.05.20 | ₩4,331 | ₩4,458 | ₩4,143 | ₩4,224 | -2.48% | 36.4만 |
|---|
| 2026.05.19 | ₩4,264 | ₩4,619 | ₩4,063 | ₩4,277 | +0.31% | 58.6만 |
|---|
| 2026.05.18 | ₩4,425 | ₩4,432 | ₩4,096 | ₩4,277 | -3.33% | 23.7만 |
|---|
| 2026.05.15 | ₩4,358 | ₩4,619 | ₩4,197 | ₩4,291 | -1.54% | 43.1만 |
|---|
| 2026.05.14 | ₩4,452 | ₩4,666 | ₩4,365 | ₩4,385 | -1.51% | 78.2만 |
|---|
| 2026.05.13 | ₩4,143 | ₩4,465 | ₩3,958 | ₩4,371 | +5.50% | 135.2만 |
|---|
| 2026.05.12 | ₩3,915 | ₩4,056 | ₩3,862 | ₩3,942 | +0.68% | 41만 |
|---|
| 2026.05.11 | ₩3,299 | ₩4,143 | ₩3,299 | ₩3,902 | +18.29% | 86.5만 |
|---|
| 2026.05.08 | ₩3,191 | ₩3,272 | ₩3,044 | ₩3,205 | +0.42% | 16.7만 |
|---|
| 2026.05.07 | ₩3,352 | ₩3,352 | ₩3,151 | ₩3,151 | -6.00% | 14.6만 |
|---|
| 2026.05.06 | ₩3,620 | ₩3,620 | ₩3,352 | ₩3,352 | -7.41% | 20.9만 |
|---|
| 2026.05.05 | ₩3,419 | ₩3,661 | ₩3,386 | ₩3,607 | +5.49% | 23.5만 |
|---|
| 2026.05.04 | ₩3,728 | ₩3,728 | ₩3,399 | ₩3,406 | -8.63% | 30.4만 |
|---|
| 2026.05.01 | ₩3,822 | ₩3,822 | ₩3,741 | ₩3,768 | -1.40% | 12만 |
|---|
| 2026.04.30 | ₩3,781 | ₩3,882 | ₩3,634 | ₩3,835 | +1.42% | 19.2만 |
|---|
| 2026.04.29 | ₩3,822 | ₩3,962 | ₩3,795 | ₩3,835 | +0.35% | 40.8만 |
|---|
| 2026.04.28 | ₩3,540 | ₩3,795 | ₩3,540 | ₩3,781 | +6.82% | 21.7만 |
|---|
| 2026.04.27 | ₩3,433 | ₩3,580 | ₩3,346 | ₩3,540 | +3.13% | 19.6만 |
|---|
| 2026.04.24 | ₩3,352 | ₩3,490 | ₩3,258 | ₩3,446 | +2.80% | 13.1만 |
|---|
| 2026.04.23 | ₩3,352 | ₩3,386 | ₩3,292 | ₩3,325 | -0.80% | 12.9만 |
|---|
| 2026.04.22 | ₩3,272 | ₩3,419 | ₩3,272 | ₩3,332 | +1.84% | 16.9만 |
|---|
| 2026.04.21 | ₩3,446 | ₩3,587 | ₩2,930 | ₩3,285 | -4.67% | 129.2만 |
|---|
| 2026.04.20 | ₩3,567 | ₩3,647 | ₩3,299 | ₩3,406 | -4.51% | 43만 |
|---|
| 2026.04.17 | ₩3,634 | ₩3,674 | ₩3,540 | ₩3,634 | 0.00% | 17.8만 |
|---|
| 2026.04.16 | ₩3,620 | ₩3,681 | ₩3,607 | ₩3,661 | +1.11% | 9.3만 |
|---|
| 2026.04.15 | ₩3,500 | ₩3,701 | ₩3,488 | ₩3,647 | +4.21% | 42.8만 |
|---|
| 2026.04.14 | ₩3,312 | ₩3,540 | ₩3,312 | ₩3,527 | +6.48% | 22.5만 |
|---|
| 2026.04.13 | ₩3,272 | ₩3,352 | ₩3,252 | ₩3,339 | +2.05% | 13.9만 |
|---|
| 2026.04.10 | ₩3,285 | ₩3,292 | ₩3,144 | ₩3,232 | -1.63% | 13.4만 |
|---|
| 2026.04.09 | ₩3,285 | ₩3,406 | ₩3,205 | ₩3,272 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩3,178 | ₩3,285 | ₩3,111 | ₩3,258 | +2.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,111 | ₩3,305 | ₩3,111 | ₩3,285 | +5.60% | 29.1만 |
|---|
| 2026.04.06 | ₩3,312 | ₩3,352 | ₩3,111 | ₩3,138 | -5.26% | 21.9만 |
|---|
| 2026.04.02 | ₩3,178 | ₩3,458 | ₩3,178 | ₩3,285 | +3.38% | 24.7만 |
|---|
| 2026.04.01 | ₩3,272 | ₩3,299 | ₩3,111 | ₩3,178 | -2.87% | 26.4만 |
|---|
| 2026.03.31 | ₩3,513 | ₩3,553 | ₩3,185 | ₩3,285 | -6.49% | 25.6만 |
|---|
| 2026.03.30 | ₩3,822 | ₩3,855 | ₩3,513 | ₩3,513 | -8.07% | 34.1만 |
|---|
| 2026.03.27 | ₩3,513 | ₩3,922 | ₩3,513 | ₩3,822 | +8.78% | 74.3만 |
|---|
| 2026.03.26 | ₩3,097 | ₩3,627 | ₩3,084 | ₩3,513 | +13.42% | 110.5만 |
|---|
| 2026.03.25 | ₩3,097 | ₩3,171 | ₩3,044 | ₩3,124 | +0.87% | 22.4만 |
|---|
| 2026.03.24 | ₩2,856 | ₩3,205 | ₩2,843 | ₩3,084 | +7.98% | 31.1만 |
|---|
| 2026.03.23 | ₩2,816 | ₩2,910 | ₩2,735 | ₩2,856 | +1.43% | 12.6만 |
|---|
| 2026.03.20 | ₩2,896 | ₩2,903 | ₩2,769 | ₩2,789 | -3.70% | 35.3만 |
|---|
| 2026.03.19 | ₩2,843 | ₩2,910 | ₩2,829 | ₩2,870 | +0.94% | 17.7만 |
|---|
| 2026.03.18 | ₩2,856 | ₩2,937 | ₩2,829 | ₩2,883 | +0.94% | 13.6만 |
|---|
| 2026.03.17 | ₩2,896 | ₩2,923 | ₩2,829 | ₩2,910 | +0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩2,896 | ₩2,910 | ₩2,849 | ₩2,870 | -0.93% | 16.2만 |
|---|
| 2026.03.13 | ₩2,910 | ₩2,923 | ₩2,870 | ₩2,896 | -0.46% | 20.6만 |
|---|
| 2026.03.12 | ₩2,923 | ₩2,963 | ₩2,883 | ₩2,903 | -0.69% | 15.5만 |
|---|
| 2026.03.11 | ₩2,923 | ₩2,950 | ₩2,843 | ₩2,950 | +0.92% | 20.5만 |
|---|
| 2026.03.10 | ₩2,990 | ₩3,037 | ₩2,860 | ₩2,937 | -1.79% | 24.5만 |
|---|
| 2026.03.09 | ₩2,816 | ₩2,950 | ₩2,776 | ₩2,950 | +4.76% | 33.5만 |
|---|
| 2026.03.06 | ₩2,963 | ₩2,963 | ₩2,588 | ₩2,843 | -4.07% | 104.4만 |
|---|
| 2026.03.05 | ₩3,513 | ₩3,647 | ₩3,359 | ₩3,419 | -2.67% | 51.8만 |
|---|
| 2026.03.04 | ₩3,285 | ₩3,573 | ₩3,272 | ₩3,513 | +6.94% | 23.5만 |
|---|
| 2026.03.03 | ₩3,285 | ₩3,460 | ₩3,285 | ₩3,299 | +0.41% | 18.6만 |
|---|
| 2026.03.02 | ₩3,124 | ₩3,352 | ₩3,104 | ₩3,325 | +6.44% | 31.6만 |
|---|
| 2026.02.27 | ₩3,151 | ₩3,191 | ₩3,044 | ₩3,097 | -1.70% | 21.5만 |
|---|
| 2026.02.26 | ₩3,057 | ₩3,252 | ₩2,970 | ₩3,178 | +3.95% | 30.4만 |
|---|
| 2026.02.25 | ₩2,950 | ₩3,037 | ₩2,896 | ₩3,017 | +2.27% | 23.2만 |
|---|
| 2026.02.24 | ₩3,044 | ₩3,084 | ₩2,990 | ₩3,044 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩2,990 | ₩3,044 | ₩2,923 | ₩3,017 | +0.90% | 15.2만 |
|---|
| 2026.02.20 | ₩3,044 | ₩3,064 | ₩2,977 | ₩3,030 | -0.44% | 10만 |
|---|
| 2026.02.19 | ₩3,044 | ₩3,084 | ₩3,030 | ₩3,071 | +0.88% | 7.9만 |
|---|
| 2026.02.18 | ₩2,990 | ₩3,069 | ₩2,943 | ₩3,044 | +1.79% | 6.6만 |
|---|
| 2026.02.17 | ₩3,084 | ₩3,084 | ₩2,950 | ₩2,990 | -3.04% | 12.5만 |
|---|
| 2026.02.13 | ₩2,950 | ₩3,097 | ₩2,937 | ₩3,084 | +4.55% | 8만 |
|---|
| 2026.02.12 | ₩3,245 | ₩3,245 | ₩2,923 | ₩2,977 | -8.26% | 19.4만 |
|---|
| 2026.02.11 | ₩3,151 | ₩3,232 | ₩3,111 | ₩3,205 | +1.70% | 10.9만 |
|---|
| 2026.02.10 | ₩3,285 | ₩3,469 | ₩3,118 | ₩3,124 | -4.90% | 14.4만 |
|---|
| 2026.02.09 | ₩3,151 | ₩3,325 | ₩3,131 | ₩3,285 | +4.26% | 19.8만 |
|---|
| 2026.02.06 | ₩3,017 | ₩3,178 | ₩2,957 | ₩3,124 | +3.56% | 15.6만 |
|---|
| 2026.02.05 | ₩3,258 | ₩3,281 | ₩3,024 | ₩3,071 | -5.76% | 12.9만 |
|---|
| 2026.02.04 | ₩3,258 | ₩3,460 | ₩3,158 | ₩3,258 | 0.00% | 32.2만 |
|---|
| 2026.02.03 | ₩3,232 | ₩3,325 | ₩3,152 | ₩3,232 | 0.00% | 14.8만 |
|---|
| 2026.02.02 | ₩3,084 | ₩3,232 | ₩3,030 | ₩3,232 | +4.78% | 14.9만 |
|---|
| 2026.01.30 | ₩3,124 | ₩3,165 | ₩3,010 | ₩3,138 | +0.43% | 17만 |
|---|
| 2026.01.29 | ₩2,923 | ₩3,178 | ₩2,870 | ₩3,138 | +7.34% | 33.3만 |
|---|
| 2026.01.28 | ₩2,937 | ₩2,984 | ₩2,809 | ₩2,856 | -2.74% | 12만 |
|---|
| 2026.01.27 | ₩3,057 | ₩3,057 | ₩2,923 | ₩2,937 | -3.95% | 10.8만 |
|---|
| 2026.01.26 | ₩3,191 | ₩3,198 | ₩3,044 | ₩3,057 | -4.20% | 10.1만 |
|---|
| 2026.01.23 | ₩3,218 | ₩3,232 | ₩3,178 | ₩3,205 | -0.42% | 6.6만 |
|---|
| 2026.01.22 | ₩3,218 | ₩3,256 | ₩3,191 | ₩3,232 | +0.42% | 22.8만 |
|---|
| 2026.01.21 | ₩3,057 | ₩3,205 | ₩3,044 | ₩3,205 | +4.82% | 17.4만 |
|---|
| 2026.01.20 | ₩3,017 | ₩3,178 | ₩3,017 | ₩3,097 | +2.67% | 14.5만 |
|---|
| 2026.01.16 | ₩2,990 | ₩3,111 | ₩2,896 | ₩3,071 | +2.69% | 21.7만 |
|---|
| 2026.01.15 | ₩3,044 | ₩3,097 | ₩2,950 | ₩2,977 | -2.20% | 10.5만 |
|---|
| 2026.01.14 | ₩2,950 | ₩3,178 | ₩2,896 | ₩3,084 | +4.55% | 23.2만 |
|---|
| 2026.01.13 | ₩2,770 | ₩3,004 | ₩2,735 | ₩2,937 | +6.00% | 49.8만 |
|---|
| 2026.01.12 | ₩2,843 | ₩2,843 | ₩2,689 | ₩2,735 | -3.77% | 24.8만 |
|---|
| 2026.01.09 | ₩2,668 | ₩2,977 | ₩2,615 | ₩2,829 | +6.03% | 50.9만 |
|---|
| 2026.01.08 | ₩2,548 | ₩2,682 | ₩2,548 | ₩2,628 | +3.16% | 24.7만 |
|---|
| 2026.01.07 | ₩2,628 | ₩2,655 | ₩2,534 | ₩2,575 | -2.04% | 34.2만 |
|---|
| 2026.01.06 | ₩2,601 | ₩2,689 | ₩2,575 | ₩2,628 | +1.03% | 49만 |
|---|
| 2026.01.05 | ₩2,642 | ₩2,689 | ₩2,534 | ₩2,575 | -2.54% | 37.5만 |
|---|
| 2026.01.02 | ₩2,516 | ₩2,642 | ₩2,414 | ₩2,642 | +5.01% | 21.6만 |
|---|
| 2025.12.31 | ₩2,467 | ₩2,521 | ₩2,427 | ₩2,481 | +0.54% | 33.1만 |
|---|
| 2025.12.30 | ₩2,481 | ₩2,541 | ₩2,414 | ₩2,454 | -1.08% | 51.4만 |
|---|
| 2025.12.29 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,507 | -1.58% | 17.7만 |
|---|
| 2025.12.26 | ₩2,507 | ₩2,548 | ₩2,461 | ₩2,521 | +0.53% | 16.7만 |
|---|
| 2025.12.24 | ₩2,467 | ₩2,507 | ₩2,407 | ₩2,494 | +1.09% | 32.8만 |
|---|
| 2025.12.23 | ₩2,454 | ₩2,507 | ₩2,400 | ₩2,467 | +0.55% | 10.3만 |
|---|
| 2025.12.22 | ₩2,507 | ₩2,561 | ₩2,454 | ₩2,467 | -1.60% | 27.7만 |
|---|
| 2025.12.19 | ₩2,561 | ₩2,615 | ₩2,454 | ₩2,481 | -3.14% | 38.8만 |
|---|
| 2025.12.18 | ₩2,615 | ₩2,620 | ₩2,521 | ₩2,575 | -1.54% | 21.8만 |
|---|
| 2025.12.17 | ₩2,534 | ₩2,615 | ₩2,481 | ₩2,561 | +1.06% | 29.9만 |
|---|
| 2025.12.16 | ₩2,320 | ₩2,601 | ₩2,306 | ₩2,521 | +8.67% | 42.5만 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,450 | ₩2,300 | ₩2,320 | -2.81% | 110.4만 |
|---|
| 2025.12.12 | ₩2,494 | ₩2,595 | ₩2,373 | ₩2,373 | -4.84% | 62.9만 |
|---|
| 2025.12.11 | ₩2,601 | ₩2,675 | ₩2,454 | ₩2,494 | -4.12% | 107.3만 |
|---|
| 2025.12.10 | ₩2,789 | ₩2,829 | ₩2,595 | ₩2,601 | -6.73% | 35.4만 |
|---|
| 2025.12.09 | ₩2,816 | ₩2,829 | ₩2,709 | ₩2,749 | -2.38% | 26.2만 |
|---|
| 2025.12.08 | ₩2,695 | ₩2,910 | ₩2,655 | ₩2,802 | +3.98% | 27.7만 |
|---|
| 2025.12.05 | ₩2,910 | ₩2,910 | ₩2,628 | ₩2,709 | -6.91% | 27.1만 |
|---|
| 2025.12.04 | ₩2,910 | ₩3,004 | ₩2,816 | ₩2,896 | -0.46% | 27만 |
|---|
| 2025.12.03 | ₩2,601 | ₩2,950 | ₩2,575 | ₩2,883 | +10.82% | 95.5만 |
|---|
| 2025.12.02 | ₩2,373 | ₩2,414 | ₩2,360 | ₩2,367 | -0.28% | 35.8만 |
|---|
| 2025.12.01 | ₩2,440 | ₩2,466 | ₩2,373 | ₩2,387 | -2.20% | 9.1만 |
|---|
| 2025.11.28 | ₩2,436 | ₩2,467 | ₩2,420 | ₩2,467 | +1.27% | 2.9만 |
|---|
| 2025.11.26 | ₩2,440 | ₩2,454 | ₩2,400 | ₩2,414 | -1.10% | 9.8만 |
|---|
| 2025.11.25 | ₩2,440 | ₩2,481 | ₩2,373 | ₩2,481 | +1.65% | 8.8만 |
|---|
| 2025.11.24 | ₩2,494 | ₩2,494 | ₩2,360 | ₩2,427 | -2.69% | 10.3만 |
|---|
| 2025.11.21 | ₩2,333 | ₩2,400 | ₩2,300 | ₩2,387 | +2.30% | 11.8만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,501 | ₩2,313 | ₩2,360 | -2.22% | 13.1만 |
|---|
| 2025.11.19 | ₩2,440 | ₩2,502 | ₩2,367 | ₩2,400 | -1.65% | 11.7만 |
|---|
| 2025.11.18 | ₩2,534 | ₩2,534 | ₩2,414 | ₩2,461 | -2.91% | 8.8만 |
|---|
| 2025.11.17 | ₩2,642 | ₩2,642 | ₩2,467 | ₩2,481 | -6.09% | 20.3만 |
|---|
| 2025.11.14 | ₩2,561 | ₩2,655 | ₩2,520 | ₩2,615 | +2.09% | 15.6만 |
|---|
| 2025.11.13 | ₩2,668 | ₩2,690 | ₩2,534 | ₩2,548 | -4.52% | 8.4만 |
|---|
| 2025.11.12 | ₩2,709 | ₩2,789 | ₩2,615 | ₩2,668 | -1.49% | 13.1만 |
|---|
| 2025.11.11 | ₩2,682 | ₩2,735 | ₩2,655 | ₩2,709 | +1.00% | 7.3만 |
|---|
| 2025.11.10 | ₩2,682 | ₩2,695 | ₩2,575 | ₩2,628 | -2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩2,709 | ₩2,722 | ₩2,635 | ₩2,642 | -2.48% | 26.2만 |
|---|
| 2025.11.06 | ₩2,843 | ₩2,853 | ₩2,695 | ₩2,709 | -4.72% | 9.2만 |
|---|
| 2025.11.05 | ₩2,749 | ₩2,870 | ₩2,749 | ₩2,843 | +3.41% | 6.4만 |
|---|
| 2025.11.04 | ₩2,816 | ₩2,860 | ₩2,735 | ₩2,749 | -2.38% | 10.8만 |
|---|
| 2025.11.03 | ₩2,735 | ₩2,883 | ₩2,735 | ₩2,883 | +5.39% | 6.5만 |
|---|
| 2025.10.31 | ₩2,856 | ₩2,876 | ₩2,695 | ₩2,735 | -4.23% | 16.3만 |
|---|
| 2025.10.30 | ₩2,776 | ₩3,017 | ₩2,776 | ₩2,856 | +2.90% | 11.9만 |
|---|
| 2025.10.29 | ₩2,856 | ₩2,950 | ₩2,749 | ₩2,762 | -3.29% | 7.7만 |
|---|
| 2025.10.28 | ₩2,856 | ₩2,947 | ₩2,816 | ₩2,843 | -0.47% | 14.7만 |
|---|
| 2025.10.27 | ₩2,883 | ₩2,910 | ₩2,749 | ₩2,856 | -0.93% | 18.4만 |
|---|
| 2025.10.24 | ₩2,937 | ₩2,950 | ₩2,843 | ₩2,883 | -1.83% | 6만 |
|---|
| 2025.10.23 | ₩2,923 | ₩2,977 | ₩2,843 | ₩2,910 | -0.46% | 15.7만 |
|---|
| 2025.10.22 | ₩2,896 | ₩2,963 | ₩2,883 | ₩2,896 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩2,990 | ₩2,990 | ₩2,923 | ₩2,950 | -1.35% | 3만 |
|---|
| 2025.10.20 | ₩2,990 | ₩3,017 | ₩2,963 | ₩2,977 | -0.45% | 3.8만 |
|---|
| 2025.10.17 | ₩2,990 | ₩3,017 | ₩2,950 | ₩2,977 | -0.45% | 4.6만 |
|---|
| 2025.10.16 | ₩3,030 | ₩3,071 | ₩2,977 | ₩2,990 | -1.33% | 4만 |
|---|
| 2025.10.15 | ₩3,084 | ₩3,084 | ₩2,990 | ₩3,044 | -1.30% | 4.6만 |
|---|
| 2025.10.14 | ₩2,950 | ₩3,097 | ₩2,942 | ₩3,071 | +4.09% | 6.5만 |
|---|
| 2025.10.13 | ₩2,977 | ₩3,071 | ₩2,883 | ₩3,004 | +0.90% | 7.9만 |
|---|
| 2025.10.10 | ₩3,030 | ₩3,084 | ₩2,883 | ₩2,910 | -3.98% | 20.7만 |
|---|