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 | ₩3,684 | ₩3,765 | ₩3,631 | ₩3,765 | +2.17% | 6.6만 |
| 2026.10.08 | ₩3,805 | ₩3,891 | ₩3,671 | ₩3,684 | -3.16% | 25.6만 |
| 2026.10.07 | ₩3,885 | ₩3,885 | ₩3,724 | ₩3,798 | -2.23% | 5.4만 |
| 2026.10.06 | ₩3,818 | ₩3,911 | ₩3,751 | ₩3,885 | +1.75% | 6.3만 |
| 2026.10.05 | ₩3,751 | ₩3,858 | ₩3,698 | ₩3,791 | +1.07% | 7.9만 |
| 2026.10.02 | ₩3,791 | ₩3,791 | ₩3,711 | ₩3,738 | -1.41% | 4.7만 |
| 2026.10.01 | ₩3,778 | ₩3,805 | ₩3,711 | ₩3,791 | +0.35% | 6만 |
| 2026.09.30 | ₩3,911 | ₩3,911 | ₩3,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,791 |
| -3.07% |
| 5.4만 |
| 2026.09.29 | ₩3,871 | ₩3,871 | ₩3,778 | ₩3,805 | -1.72% | 4.8만 |
|---|
| 2026.09.28 | ₩3,965 | ₩3,965 | ₩3,858 | ₩3,885 | -2.02% | 4.2만 |
|---|
| 2026.09.25 | ₩3,925 | ₩4,005 | ₩3,898 | ₩3,978 | +1.36% | 10.8만 |
|---|
| 2026.09.24 | ₩3,898 | ₩3,951 | ₩3,731 | ₩3,925 | +0.68% | 9.3만 |
|---|
| 2026.09.23 | ₩4,032 | ₩4,032 | ₩3,898 | ₩3,898 | -3.31% | 9.9만 |
|---|
| 2026.09.22 | ₩4,178 | ₩4,232 | ₩4,018 | ₩4,018 | -3.83% | 10.8만 |
|---|
| 2026.09.21 | ₩4,218 | ₩4,299 | ₩4,185 | ₩4,192 | -0.63% | 9만 |
|---|
| 2026.09.18 | ₩4,312 | ₩4,392 | ₩4,192 | ₩4,245 | -1.55% | 14.6만 |
|---|
| 2026.09.17 | ₩4,032 | ₩4,312 | ₩4,032 | ₩4,299 | +6.62% | 15.5만 |
|---|
| 2026.09.16 | ₩4,072 | ₩4,098 | ₩3,951 | ₩4,032 | -0.98% | 9.9만 |
|---|
| 2026.09.15 | ₩4,098 | ₩4,112 | ₩4,032 | ₩4,058 | -0.98% | 4.7만 |
|---|
| 2026.09.14 | ₩4,112 | ₩4,165 | ₩4,025 | ₩4,085 | -0.65% | 9.8만 |
|---|
| 2026.09.11 | ₩4,152 | ₩4,192 | ₩4,072 | ₩4,138 | -0.32% | 5.6만 |
|---|
| 2026.09.10 | ₩4,245 | ₩4,258 | ₩4,132 | ₩4,152 | -2.20% | 7.2만 |
|---|
| 2026.09.09 | ₩4,285 | ₩4,285 | ₩4,198 | ₩4,232 | -1.25% | 6.5만 |
|---|
| 2026.09.08 | ₩4,152 | ₩4,352 | ₩4,152 | ₩4,265 | +2.73% | 15.8만 |
|---|
| 2026.09.04 | ₩4,138 | ₩4,178 | ₩4,032 | ₩4,165 | +0.65% | 8.3만 |
|---|
| 2026.09.03 | ₩4,325 | ₩4,399 | ₩4,138 | ₩4,152 | -4.01% | 8.3만 |
|---|
| 2026.09.02 | ₩4,152 | ₩4,339 | ₩4,125 | ₩4,299 | +3.54% | 8.6만 |
|---|
| 2026.09.01 | ₩4,178 | ₩4,285 | ₩4,125 | ₩4,138 | -0.96% | 6.5만 |
|---|
| 2026.08.31 | ₩4,138 | ₩4,205 | ₩4,085 | ₩4,178 | +0.97% | 11.4만 |
|---|
| 2026.08.28 | ₩4,232 | ₩4,272 | ₩4,125 | ₩4,125 | -2.52% | 3.9만 |
|---|
| 2026.08.27 | ₩4,192 | ₩4,304 | ₩4,165 | ₩4,205 | +0.32% | 4.2만 |
|---|
| 2026.08.26 | ₩4,178 | ₩4,325 | ₩4,141 | ₩4,192 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩4,152 | ₩4,312 | ₩4,085 | ₩4,232 | +1.93% | 11.3만 |
|---|
| 2026.08.24 | ₩4,165 | ₩4,192 | ₩3,965 | ₩4,152 | -0.32% | 14.9만 |
|---|
| 2026.08.21 | ₩4,312 | ₩4,392 | ₩4,038 | ₩4,085 | -5.26% | 21만 |
|---|
| 2026.08.20 | ₩4,098 | ₩4,392 | ₩3,998 | ₩4,312 | +5.21% | 42.7만 |
|---|
| 2026.08.19 | ₩4,152 | ₩4,285 | ₩4,065 | ₩4,085 | -1.61% | 15만 |
|---|
| 2026.08.18 | ₩4,419 | ₩4,432 | ₩4,098 | ₩4,098 | -7.25% | 46.8만 |
|---|
| 2026.08.17 | ₩4,445 | ₩4,619 | ₩4,365 | ₩4,405 | -0.90% | 21만 |
|---|
| 2026.08.14 | ₩4,285 | ₩4,459 | ₩4,256 | ₩4,432 | +3.43% | 11.1만 |
|---|
| 2026.08.13 | ₩4,379 | ₩4,512 | ₩4,265 | ₩4,285 | -2.13% | 38.3만 |
|---|
| 2026.08.12 | ₩4,392 | ₩4,592 | ₩4,285 | ₩4,379 | -0.30% | 34.8만 |
|---|
| 2026.08.11 | ₩4,512 | ₩4,712 | ₩4,365 | ₩4,379 | -2.96% | 32.8만 |
|---|
| 2026.08.10 | ₩4,525 | ₩4,525 | ₩4,112 | ₩4,485 | -0.88% | 32.5만 |
|---|
| 2026.08.07 | ₩4,005 | ₩4,632 | ₩3,991 | ₩4,525 | +13.00% | 48.1만 |
|---|
| 2026.08.06 | ₩3,831 | ₩3,958 | ₩3,831 | ₩3,925 | +2.44% | 24.2만 |
|---|
| 2026.08.05 | ₩3,831 | ₩3,851 | ₩3,751 | ₩3,805 | -0.70% | 17.2만 |
|---|
| 2026.08.04 | ₩3,604 | ₩3,831 | ₩3,604 | ₩3,805 | +5.56% | 16.4만 |
|---|
| 2026.08.03 | ₩3,524 | ₩3,646 | ₩3,484 | ₩3,604 | +2.27% | 25.7만 |
|---|
| 2026.07.31 | ₩3,538 | ₩3,624 | ₩3,431 | ₩3,538 | 0.00% | 23.1만 |
|---|
| 2026.07.30 | ₩3,364 | ₩3,524 | ₩3,351 | ₩3,471 | +3.17% | 16.9만 |
|---|
| 2026.07.29 | ₩3,511 | ₩3,582 | ₩3,304 | ₩3,384 | -3.61% | 35.8만 |
|---|
| 2026.07.28 | ₩3,631 | ₩3,651 | ₩3,471 | ₩3,471 | -4.41% | 19.8만 |
|---|
| 2026.07.27 | ₩3,631 | ₩3,684 | ₩3,538 | ₩3,631 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,751 | ₩3,751 | ₩3,631 | ₩3,644 | -2.85% | 8.5만 |
|---|
| 2026.07.23 | ₩3,805 | ₩3,831 | ₩3,631 | ₩3,751 | -1.40% | 10만 |
|---|
| 2026.07.22 | ₩3,738 | ₩3,818 | ₩3,724 | ₩3,791 | +1.43% | 10.9만 |
|---|
| 2026.07.21 | ₩3,618 | ₩3,771 | ₩3,618 | ₩3,751 | +3.69% | 8만 |
|---|
| 2026.07.20 | ₩3,751 | ₩3,818 | ₩3,417 | ₩3,604 | -3.91% | 27.6만 |
|---|
| 2026.07.17 | ₩3,805 | ₩3,845 | ₩3,711 | ₩3,738 | -1.75% | 12.2만 |
|---|
| 2026.07.16 | ₩3,778 | ₩3,871 | ₩3,698 | ₩3,805 | +0.71% | 16.6만 |
|---|
| 2026.07.15 | ₩3,698 | ₩3,858 | ₩3,656 | ₩3,791 | +2.53% | 15만 |
|---|
| 2026.07.14 | ₩3,911 | ₩3,998 | ₩3,684 | ₩3,698 | -5.46% | 13만 |
|---|
| 2026.07.13 | ₩3,738 | ₩3,945 | ₩3,724 | ₩3,885 | +3.93% | 16.7만 |
|---|
| 2026.07.10 | ₩3,845 | ₩3,919 | ₩3,684 | ₩3,738 | -2.78% | 27.9만 |
|---|
| 2026.07.09 | ₩4,058 | ₩4,058 | ₩3,831 | ₩3,845 | -5.26% | 13.9만 |
|---|
| 2026.07.08 | ₩4,072 | ₩4,152 | ₩4,018 | ₩4,032 | -0.98% | 24.4만 |
|---|
| 2026.07.07 | ₩4,165 | ₩4,165 | ₩3,965 | ₩4,098 | -1.60% | 17.2만 |
|---|
| 2026.07.06 | ₩4,152 | ₩4,285 | ₩4,138 | ₩4,138 | -0.32% | 8.1만 |
|---|
| 2026.07.02 | ₩4,299 | ₩4,365 | ₩4,138 | ₩4,178 | -2.80% | 20.8만 |
|---|
| 2026.07.01 | ₩4,459 | ₩4,459 | ₩4,072 | ₩4,205 | -5.69% | 22.1만 |
|---|
| 2026.06.30 | ₩3,885 | ₩4,379 | ₩3,831 | ₩4,339 | +11.68% | 78.6만 |
|---|
| 2026.06.29 | ₩3,911 | ₩4,045 | ₩3,778 | ₩3,885 | -0.68% | 42.1만 |
|---|
| 2026.06.26 | ₩3,631 | ₩3,991 | ₩3,618 | ₩3,925 | +8.09% | 256.2만 |
|---|
| 2026.06.25 | ₩4,045 | ₩4,138 | ₩3,624 | ₩3,631 | -10.23% | 96만 |
|---|
| 2026.06.24 | ₩4,085 | ₩4,245 | ₩3,985 | ₩4,072 | -0.33% | 84.4만 |
|---|
| 2026.06.23 | ₩4,205 | ₩4,285 | ₩4,072 | ₩4,085 | -2.86% | 40.3만 |
|---|
| 2026.06.22 | ₩4,018 | ₩4,118 | ₩3,847 | ₩3,898 | -2.99% | 30.5만 |
|---|
| 2026.06.18 | ₩4,072 | ₩4,112 | ₩3,751 | ₩4,045 | -0.66% | 42.5만 |
|---|
| 2026.06.17 | ₩4,125 | ₩4,252 | ₩4,032 | ₩4,058 | -1.62% | 21.3만 |
|---|
| 2026.06.16 | ₩4,192 | ₩4,232 | ₩3,978 | ₩4,138 | -1.27% | 15.7만 |
|---|
| 2026.06.15 | ₩4,365 | ₩4,417 | ₩4,085 | ₩4,125 | -5.50% | 20만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,417 | ₩4,205 | ₩4,392 | +4.44% | 10.7만 |
|---|
| 2026.06.11 | ₩4,565 | ₩4,565 | ₩4,218 | ₩4,258 | -6.73% | 27.3만 |
|---|
| 2026.06.10 | ₩4,472 | ₩4,564 | ₩4,439 | ₩4,499 | +0.60% | 21.1만 |
|---|
| 2026.06.09 | ₩4,659 | ₩4,826 | ₩4,372 | ₩4,459 | -4.30% | 30.9만 |
|---|
| 2026.06.08 | ₩4,539 | ₩4,752 | ₩4,519 | ₩4,646 | +2.35% | 23.1만 |
|---|
| 2026.06.05 | ₩5,039 | ₩5,059 | ₩4,405 | ₩4,432 | -12.05% | 42만 |
|---|
| 2026.06.04 | ₩4,766 | ₩5,233 | ₩4,699 | ₩5,126 | +7.56% | 48.5만 |
|---|
| 2026.06.03 | ₩4,739 | ₩4,812 | ₩4,492 | ₩4,766 | +0.56% | 29.8만 |
|---|
| 2026.06.02 | ₩4,459 | ₩4,839 | ₩4,459 | ₩4,739 | +6.29% | 40.5만 |
|---|
| 2026.06.01 | ₩4,472 | ₩4,536 | ₩4,301 | ₩4,512 | +0.90% | 20.7만 |
|---|
| 2026.05.29 | ₩4,405 | ₩4,497 | ₩4,339 | ₩4,472 | +1.52% | 28.6만 |
|---|
| 2026.05.28 | ₩4,299 | ₩4,387 | ₩4,152 | ₩4,285 | -0.31% | 22.9만 |
|---|
| 2026.05.27 | ₩4,299 | ₩4,445 | ₩3,978 | ₩4,299 | 0.00% | 39.3만 |
|---|
| 2026.05.26 | ₩4,339 | ₩4,405 | ₩4,165 | ₩4,312 | -0.62% | 23.5만 |
|---|
| 2026.05.22 | ₩4,539 | ₩4,806 | ₩4,312 | ₩4,339 | -4.41% | 35.4만 |
|---|
| 2026.05.21 | ₩4,272 | ₩4,599 | ₩4,078 | ₩4,552 | +6.56% | 83.8만 |
|---|
| 2026.05.20 | ₩4,312 | ₩4,439 | ₩4,125 | ₩4,205 | -2.48% | 36.4만 |
|---|
| 2026.05.19 | ₩4,245 | ₩4,599 | ₩4,045 | ₩4,258 | +0.31% | 58.6만 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,412 | ₩4,078 | ₩4,258 | -3.33% | 23.7만 |
|---|
| 2026.05.15 | ₩4,339 | ₩4,599 | ₩4,178 | ₩4,272 | -1.54% | 43.1만 |
|---|
| 2026.05.14 | ₩4,432 | ₩4,646 | ₩4,345 | ₩4,365 | -1.51% | 78.2만 |
|---|
| 2026.05.13 | ₩4,125 | ₩4,445 | ₩3,941 | ₩4,352 | +5.50% | 135.2만 |
|---|
| 2026.05.12 | ₩3,898 | ₩4,038 | ₩3,845 | ₩3,925 | +0.68% | 41만 |
|---|
| 2026.05.11 | ₩3,284 | ₩4,125 | ₩3,284 | ₩3,885 | +18.29% | 86.5만 |
|---|
| 2026.05.08 | ₩3,177 | ₩3,257 | ₩3,030 | ₩3,191 | +0.42% | 16.7만 |
|---|
| 2026.05.07 | ₩3,337 | ₩3,337 | ₩3,137 | ₩3,137 | -6.00% | 14.6만 |
|---|
| 2026.05.06 | ₩3,604 | ₩3,604 | ₩3,337 | ₩3,337 | -7.41% | 20.9만 |
|---|
| 2026.05.05 | ₩3,404 | ₩3,644 | ₩3,371 | ₩3,591 | +5.49% | 23.5만 |
|---|
| 2026.05.04 | ₩3,711 | ₩3,711 | ₩3,384 | ₩3,391 | -8.63% | 30.4만 |
|---|
| 2026.05.01 | ₩3,805 | ₩3,805 | ₩3,724 | ₩3,751 | -1.40% | 12만 |
|---|
| 2026.04.30 | ₩3,765 | ₩3,865 | ₩3,618 | ₩3,818 | +1.42% | 19.2만 |
|---|
| 2026.04.29 | ₩3,805 | ₩3,945 | ₩3,778 | ₩3,818 | +0.35% | 40.8만 |
|---|
| 2026.04.28 | ₩3,524 | ₩3,778 | ₩3,524 | ₩3,765 | +6.82% | 21.7만 |
|---|
| 2026.04.27 | ₩3,417 | ₩3,564 | ₩3,331 | ₩3,524 | +3.13% | 19.6만 |
|---|
| 2026.04.24 | ₩3,337 | ₩3,475 | ₩3,244 | ₩3,431 | +2.80% | 13.1만 |
|---|
| 2026.04.23 | ₩3,337 | ₩3,371 | ₩3,277 | ₩3,311 | -0.80% | 12.9만 |
|---|
| 2026.04.22 | ₩3,257 | ₩3,404 | ₩3,257 | ₩3,317 | +1.84% | 16.9만 |
|---|
| 2026.04.21 | ₩3,431 | ₩3,571 | ₩2,917 | ₩3,271 | -4.67% | 129.2만 |
|---|
| 2026.04.20 | ₩3,551 | ₩3,631 | ₩3,284 | ₩3,391 | -4.51% | 43만 |
|---|
| 2026.04.17 | ₩3,618 | ₩3,658 | ₩3,524 | ₩3,618 | 0.00% | 17.8만 |
|---|
| 2026.04.16 | ₩3,604 | ₩3,664 | ₩3,591 | ₩3,644 | +1.11% | 9.3만 |
|---|
| 2026.04.15 | ₩3,484 | ₩3,684 | ₩3,472 | ₩3,631 | +4.21% | 42.8만 |
|---|
| 2026.04.14 | ₩3,297 | ₩3,524 | ₩3,297 | ₩3,511 | +6.48% | 22.5만 |
|---|
| 2026.04.13 | ₩3,257 | ₩3,337 | ₩3,237 | ₩3,324 | +2.05% | 13.9만 |
|---|
| 2026.04.10 | ₩3,271 | ₩3,277 | ₩3,130 | ₩3,217 | -1.63% | 13.4만 |
|---|
| 2026.04.09 | ₩3,271 | ₩3,391 | ₩3,191 | ₩3,257 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩3,164 | ₩3,271 | ₩3,097 | ₩3,244 | +2.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,097 | ₩3,291 | ₩3,097 | ₩3,271 | +5.60% | 29.1만 |
|---|
| 2026.04.06 | ₩3,297 | ₩3,337 | ₩3,097 | ₩3,124 | -5.26% | 21.9만 |
|---|
| 2026.04.02 | ₩3,164 | ₩3,443 | ₩3,164 | ₩3,271 | +3.38% | 24.7만 |
|---|
| 2026.04.01 | ₩3,257 | ₩3,284 | ₩3,097 | ₩3,164 | -2.87% | 26.4만 |
|---|
| 2026.03.31 | ₩3,498 | ₩3,538 | ₩3,170 | ₩3,271 | -6.49% | 25.6만 |
|---|
| 2026.03.30 | ₩3,805 | ₩3,838 | ₩3,498 | ₩3,498 | -8.07% | 34.1만 |
|---|
| 2026.03.27 | ₩3,498 | ₩3,905 | ₩3,498 | ₩3,805 | +8.78% | 74.3만 |
|---|
| 2026.03.26 | ₩3,084 | ₩3,611 | ₩3,070 | ₩3,498 | +13.42% | 110.5만 |
|---|
| 2026.03.25 | ₩3,084 | ₩3,157 | ₩3,030 | ₩3,110 | +0.87% | 22.4만 |
|---|
| 2026.03.24 | ₩2,843 | ₩3,191 | ₩2,830 | ₩3,070 | +7.98% | 31.1만 |
|---|
| 2026.03.23 | ₩2,803 | ₩2,897 | ₩2,723 | ₩2,843 | +1.43% | 12.6만 |
|---|
| 2026.03.20 | ₩2,883 | ₩2,890 | ₩2,757 | ₩2,777 | -3.70% | 35.3만 |
|---|
| 2026.03.19 | ₩2,830 | ₩2,897 | ₩2,817 | ₩2,857 | +0.94% | 17.7만 |
|---|
| 2026.03.18 | ₩2,843 | ₩2,924 | ₩2,817 | ₩2,870 | +0.94% | 13.6만 |
|---|
| 2026.03.17 | ₩2,883 | ₩2,910 | ₩2,817 | ₩2,897 | +0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩2,883 | ₩2,897 | ₩2,837 | ₩2,857 | -0.93% | 16.2만 |
|---|
| 2026.03.13 | ₩2,897 | ₩2,910 | ₩2,857 | ₩2,883 | -0.46% | 20.6만 |
|---|
| 2026.03.12 | ₩2,910 | ₩2,950 | ₩2,870 | ₩2,890 | -0.69% | 15.5만 |
|---|
| 2026.03.11 | ₩2,910 | ₩2,937 | ₩2,830 | ₩2,937 | +0.92% | 20.5만 |
|---|
| 2026.03.10 | ₩2,977 | ₩3,024 | ₩2,847 | ₩2,924 | -1.79% | 24.5만 |
|---|
| 2026.03.09 | ₩2,803 | ₩2,937 | ₩2,763 | ₩2,937 | +4.76% | 33.5만 |
|---|
| 2026.03.06 | ₩2,950 | ₩2,950 | ₩2,576 | ₩2,830 | -4.07% | 104.4만 |
|---|
| 2026.03.05 | ₩3,498 | ₩3,631 | ₩3,344 | ₩3,404 | -2.67% | 51.8만 |
|---|
| 2026.03.04 | ₩3,271 | ₩3,558 | ₩3,257 | ₩3,498 | +6.94% | 23.5만 |
|---|
| 2026.03.03 | ₩3,271 | ₩3,444 | ₩3,271 | ₩3,284 | +0.41% | 18.6만 |
|---|
| 2026.03.02 | ₩3,110 | ₩3,337 | ₩3,090 | ₩3,311 | +6.44% | 31.6만 |
|---|
| 2026.02.27 | ₩3,137 | ₩3,177 | ₩3,030 | ₩3,084 | -1.70% | 21.5만 |
|---|
| 2026.02.26 | ₩3,044 | ₩3,237 | ₩2,957 | ₩3,164 | +3.95% | 30.4만 |
|---|
| 2026.02.25 | ₩2,937 | ₩3,024 | ₩2,883 | ₩3,004 | +2.27% | 23.2만 |
|---|
| 2026.02.24 | ₩3,030 | ₩3,070 | ₩2,977 | ₩3,030 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩2,977 | ₩3,030 | ₩2,910 | ₩3,004 | +0.90% | 15.2만 |
|---|
| 2026.02.20 | ₩3,030 | ₩3,050 | ₩2,964 | ₩3,017 | -0.44% | 10만 |
|---|
| 2026.02.19 | ₩3,030 | ₩3,070 | ₩3,017 | ₩3,057 | +0.88% | 7.9만 |
|---|
| 2026.02.18 | ₩2,977 | ₩3,056 | ₩2,930 | ₩3,030 | +1.79% | 6.6만 |
|---|
| 2026.02.17 | ₩3,070 | ₩3,070 | ₩2,937 | ₩2,977 | -3.04% | 12.5만 |
|---|
| 2026.02.13 | ₩2,937 | ₩3,084 | ₩2,924 | ₩3,070 | +4.55% | 8만 |
|---|
| 2026.02.12 | ₩3,231 | ₩3,231 | ₩2,910 | ₩2,964 | -8.26% | 19.4만 |
|---|
| 2026.02.11 | ₩3,137 | ₩3,217 | ₩3,097 | ₩3,191 | +1.70% | 10.9만 |
|---|
| 2026.02.10 | ₩3,271 | ₩3,453 | ₩3,104 | ₩3,110 | -4.90% | 14.4만 |
|---|
| 2026.02.09 | ₩3,137 | ₩3,311 | ₩3,117 | ₩3,271 | +4.26% | 19.8만 |
|---|
| 2026.02.06 | ₩3,004 | ₩3,164 | ₩2,944 | ₩3,110 | +3.56% | 15.6만 |
|---|
| 2026.02.05 | ₩3,244 | ₩3,267 | ₩3,010 | ₩3,057 | -5.76% | 12.9만 |
|---|
| 2026.02.04 | ₩3,244 | ₩3,444 | ₩3,144 | ₩3,244 | 0.00% | 32.2만 |
|---|
| 2026.02.03 | ₩3,217 | ₩3,311 | ₩3,138 | ₩3,217 | 0.00% | 14.8만 |
|---|
| 2026.02.02 | ₩3,070 | ₩3,217 | ₩3,017 | ₩3,217 | +4.78% | 14.9만 |
|---|
| 2026.01.30 | ₩3,110 | ₩3,150 | ₩2,997 | ₩3,124 | +0.43% | 17만 |
|---|
| 2026.01.29 | ₩2,910 | ₩3,164 | ₩2,857 | ₩3,124 | +7.34% | 33.3만 |
|---|
| 2026.01.28 | ₩2,924 | ₩2,970 | ₩2,797 | ₩2,843 | -2.74% | 12만 |
|---|
| 2026.01.27 | ₩3,044 | ₩3,044 | ₩2,910 | ₩2,924 | -3.95% | 10.8만 |
|---|
| 2026.01.26 | ₩3,177 | ₩3,184 | ₩3,030 | ₩3,044 | -4.20% | 10.1만 |
|---|
| 2026.01.23 | ₩3,204 | ₩3,217 | ₩3,164 | ₩3,191 | -0.42% | 6.6만 |
|---|
| 2026.01.22 | ₩3,204 | ₩3,241 | ₩3,177 | ₩3,217 | +0.42% | 22.8만 |
|---|
| 2026.01.21 | ₩3,044 | ₩3,191 | ₩3,030 | ₩3,191 | +4.82% | 17.4만 |
|---|
| 2026.01.20 | ₩3,004 | ₩3,164 | ₩3,004 | ₩3,084 | +2.67% | 14.5만 |
|---|
| 2026.01.16 | ₩2,977 | ₩3,097 | ₩2,883 | ₩3,057 | +2.69% | 21.7만 |
|---|
| 2026.01.15 | ₩3,030 | ₩3,084 | ₩2,937 | ₩2,964 | -2.20% | 10.5만 |
|---|
| 2026.01.14 | ₩2,937 | ₩3,164 | ₩2,883 | ₩3,070 | +4.55% | 23.2만 |
|---|
| 2026.01.13 | ₩2,758 | ₩2,990 | ₩2,723 | ₩2,924 | +6.00% | 49.8만 |
|---|
| 2026.01.12 | ₩2,830 | ₩2,830 | ₩2,677 | ₩2,723 | -3.77% | 24.8만 |
|---|
| 2026.01.09 | ₩2,657 | ₩2,964 | ₩2,603 | ₩2,817 | +6.03% | 50.9만 |
|---|
| 2026.01.08 | ₩2,536 | ₩2,670 | ₩2,536 | ₩2,616 | +3.16% | 24.7만 |
|---|
| 2026.01.07 | ₩2,616 | ₩2,643 | ₩2,523 | ₩2,563 | -2.04% | 34.2만 |
|---|
| 2026.01.06 | ₩2,590 | ₩2,677 | ₩2,563 | ₩2,616 | +1.03% | 49만 |
|---|
| 2026.01.05 | ₩2,630 | ₩2,677 | ₩2,523 | ₩2,563 | -2.54% | 37.5만 |
|---|
| 2026.01.02 | ₩2,504 | ₩2,630 | ₩2,403 | ₩2,630 | +5.01% | 21.6만 |
|---|
| 2025.12.31 | ₩2,456 | ₩2,510 | ₩2,416 | ₩2,470 | +0.54% | 33.1만 |
|---|
| 2025.12.30 | ₩2,470 | ₩2,530 | ₩2,403 | ₩2,443 | -1.08% | 51.4만 |
|---|
| 2025.12.29 | ₩2,536 | ₩2,536 | ₩2,416 | ₩2,496 | -1.58% | 17.7만 |
|---|
| 2025.12.26 | ₩2,496 | ₩2,536 | ₩2,450 | ₩2,510 | +0.53% | 16.7만 |
|---|
| 2025.12.24 | ₩2,456 | ₩2,496 | ₩2,396 | ₩2,483 | +1.09% | 32.8만 |
|---|
| 2025.12.23 | ₩2,443 | ₩2,496 | ₩2,390 | ₩2,456 | +0.55% | 10.3만 |
|---|
| 2025.12.22 | ₩2,496 | ₩2,550 | ₩2,443 | ₩2,456 | -1.60% | 27.7만 |
|---|
| 2025.12.19 | ₩2,550 | ₩2,603 | ₩2,443 | ₩2,470 | -3.14% | 38.8만 |
|---|
| 2025.12.18 | ₩2,603 | ₩2,608 | ₩2,510 | ₩2,563 | -1.54% | 21.8만 |
|---|
| 2025.12.17 | ₩2,523 | ₩2,603 | ₩2,470 | ₩2,550 | +1.06% | 29.9만 |
|---|
| 2025.12.16 | ₩2,309 | ₩2,590 | ₩2,296 | ₩2,510 | +8.67% | 42.5만 |
|---|
| 2025.12.15 | ₩2,376 | ₩2,439 | ₩2,289 | ₩2,309 | -2.81% | 110.4만 |
|---|
| 2025.12.12 | ₩2,483 | ₩2,583 | ₩2,363 | ₩2,363 | -4.84% | 62.9만 |
|---|
| 2025.12.11 | ₩2,590 | ₩2,663 | ₩2,443 | ₩2,483 | -4.12% | 107.3만 |
|---|
| 2025.12.10 | ₩2,777 | ₩2,817 | ₩2,583 | ₩2,590 | -6.73% | 35.4만 |
|---|
| 2025.12.09 | ₩2,803 | ₩2,817 | ₩2,697 | ₩2,737 | -2.38% | 26.2만 |
|---|
| 2025.12.08 | ₩2,683 | ₩2,897 | ₩2,643 | ₩2,790 | +3.98% | 27.7만 |
|---|
| 2025.12.05 | ₩2,897 | ₩2,897 | ₩2,616 | ₩2,697 | -6.91% | 27.1만 |
|---|
| 2025.12.04 | ₩2,897 | ₩2,990 | ₩2,803 | ₩2,883 | -0.46% | 27만 |
|---|
| 2025.12.03 | ₩2,590 | ₩2,937 | ₩2,563 | ₩2,870 | +10.82% | 95.5만 |
|---|
| 2025.12.02 | ₩2,363 | ₩2,403 | ₩2,349 | ₩2,356 | -0.28% | 35.8만 |
|---|
| 2025.12.01 | ₩2,430 | ₩2,455 | ₩2,363 | ₩2,376 | -2.20% | 9.1만 |
|---|
| 2025.11.28 | ₩2,426 | ₩2,456 | ₩2,410 | ₩2,456 | +1.27% | 2.9만 |
|---|
| 2025.11.26 | ₩2,430 | ₩2,443 | ₩2,390 | ₩2,403 | -1.10% | 9.8만 |
|---|
| 2025.11.25 | ₩2,430 | ₩2,470 | ₩2,363 | ₩2,470 | +1.65% | 8.8만 |
|---|
| 2025.11.24 | ₩2,483 | ₩2,483 | ₩2,349 | ₩2,416 | -2.69% | 10.3만 |
|---|
| 2025.11.21 | ₩2,323 | ₩2,390 | ₩2,289 | ₩2,376 | +2.30% | 11.8만 |
|---|
| 2025.11.20 | ₩2,403 | ₩2,490 | ₩2,303 | ₩2,349 | -2.22% | 13.1만 |
|---|
| 2025.11.19 | ₩2,430 | ₩2,491 | ₩2,356 | ₩2,390 | -1.65% | 11.7만 |
|---|
| 2025.11.18 | ₩2,523 | ₩2,523 | ₩2,403 | ₩2,450 | -2.91% | 8.8만 |
|---|
| 2025.11.17 | ₩2,630 | ₩2,630 | ₩2,456 | ₩2,470 | -6.09% | 20.3만 |
|---|
| 2025.11.14 | ₩2,550 | ₩2,643 | ₩2,508 | ₩2,603 | +2.09% | 15.6만 |
|---|
| 2025.11.13 | ₩2,657 | ₩2,678 | ₩2,523 | ₩2,536 | -4.52% | 8.4만 |
|---|
| 2025.11.12 | ₩2,697 | ₩2,777 | ₩2,603 | ₩2,657 | -1.49% | 13.1만 |
|---|
| 2025.11.11 | ₩2,670 | ₩2,723 | ₩2,643 | ₩2,697 | +1.00% | 7.3만 |
|---|
| 2025.11.10 | ₩2,670 | ₩2,683 | ₩2,563 | ₩2,616 | -2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩2,697 | ₩2,710 | ₩2,623 | ₩2,630 | -2.48% | 26.2만 |
|---|
| 2025.11.06 | ₩2,830 | ₩2,841 | ₩2,683 | ₩2,697 | -4.72% | 9.2만 |
|---|
| 2025.11.05 | ₩2,737 | ₩2,857 | ₩2,737 | ₩2,830 | +3.41% | 6.4만 |
|---|
| 2025.11.04 | ₩2,803 | ₩2,847 | ₩2,723 | ₩2,737 | -2.38% | 10.8만 |
|---|
| 2025.11.03 | ₩2,723 | ₩2,870 | ₩2,723 | ₩2,870 | +5.39% | 6.5만 |
|---|
| 2025.10.31 | ₩2,843 | ₩2,863 | ₩2,683 | ₩2,723 | -4.23% | 16.3만 |
|---|
| 2025.10.30 | ₩2,763 | ₩3,004 | ₩2,763 | ₩2,843 | +2.90% | 11.9만 |
|---|
| 2025.10.29 | ₩2,843 | ₩2,937 | ₩2,737 | ₩2,750 | -3.29% | 7.7만 |
|---|
| 2025.10.28 | ₩2,843 | ₩2,934 | ₩2,803 | ₩2,830 | -0.47% | 14.7만 |
|---|
| 2025.10.27 | ₩2,870 | ₩2,897 | ₩2,737 | ₩2,843 | -0.93% | 18.4만 |
|---|
| 2025.10.24 | ₩2,924 | ₩2,937 | ₩2,830 | ₩2,870 | -1.83% | 6만 |
|---|
| 2025.10.23 | ₩2,910 | ₩2,964 | ₩2,830 | ₩2,897 | -0.46% | 15.7만 |
|---|
| 2025.10.22 | ₩2,883 | ₩2,950 | ₩2,870 | ₩2,883 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩2,977 | ₩2,977 | ₩2,910 | ₩2,937 | -1.35% | 3만 |
|---|
| 2025.10.20 | ₩2,977 | ₩3,004 | ₩2,950 | ₩2,964 | -0.45% | 3.8만 |
|---|
| 2025.10.17 | ₩2,977 | ₩3,004 | ₩2,937 | ₩2,964 | -0.45% | 4.6만 |
|---|
| 2025.10.16 | ₩3,017 | ₩3,057 | ₩2,964 | ₩2,977 | -1.33% | 4만 |
|---|
| 2025.10.15 | ₩3,070 | ₩3,070 | ₩2,977 | ₩3,030 | -1.30% | 4.6만 |
|---|
| 2025.10.14 | ₩2,937 | ₩3,084 | ₩2,929 | ₩3,057 | +4.09% | 6.5만 |
|---|
| 2025.10.13 | ₩2,964 | ₩3,057 | ₩2,870 | ₩2,990 | +0.90% | 7.9만 |
|---|
| 2025.10.10 | ₩3,017 | ₩3,070 | ₩2,870 | ₩2,897 | -3.98% | 20.7만 |
|---|