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 | ₩3,688 | ₩3,769 | ₩3,635 | ₩3,769 | +2.17% | 6.6만 |
| 2026.10.08 | ₩3,809 | ₩3,896 | ₩3,675 | ₩3,688 | -3.16% | 25.6만 |
| 2026.10.07 | ₩3,889 | ₩3,889 | ₩3,729 | ₩3,802 | -2.23% | 5.4만 |
| 2026.10.06 | ₩3,822 | ₩3,916 | ₩3,755 | ₩3,889 | +1.75% | 6.3만 |
| 2026.10.05 | ₩3,755 | ₩3,862 | ₩3,702 | ₩3,795 | +1.07% | 7.9만 |
| 2026.10.02 | ₩3,795 | ₩3,795 | ₩3,715 | ₩3,742 | -1.41% | 4.7만 |
| 2026.10.01 | ₩3,782 | ₩3,809 | ₩3,715 | ₩3,795 | +0.35% | 6만 |
| 2026.09.30 | ₩3,916 | ₩3,916 | ₩3,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,795 |
| -3.07% |
| 5.4만 |
| 2026.09.29 | ₩3,876 | ₩3,876 | ₩3,782 | ₩3,809 | -1.72% | 4.8만 |
|---|
| 2026.09.28 | ₩3,969 | ₩3,969 | ₩3,862 | ₩3,889 | -2.02% | 4.2만 |
|---|
| 2026.09.25 | ₩3,929 | ₩4,009 | ₩3,902 | ₩3,982 | +1.36% | 10.8만 |
|---|
| 2026.09.24 | ₩3,902 | ₩3,956 | ₩3,735 | ₩3,929 | +0.68% | 9.3만 |
|---|
| 2026.09.23 | ₩4,036 | ₩4,036 | ₩3,902 | ₩3,902 | -3.31% | 9.9만 |
|---|
| 2026.09.22 | ₩4,183 | ₩4,236 | ₩4,023 | ₩4,023 | -3.83% | 10.8만 |
|---|
| 2026.09.21 | ₩4,223 | ₩4,303 | ₩4,190 | ₩4,196 | -0.63% | 9만 |
|---|
| 2026.09.18 | ₩4,317 | ₩4,397 | ₩4,196 | ₩4,250 | -1.55% | 14.6만 |
|---|
| 2026.09.17 | ₩4,036 | ₩4,317 | ₩4,036 | ₩4,303 | +6.62% | 15.5만 |
|---|
| 2026.09.16 | ₩4,076 | ₩4,103 | ₩3,956 | ₩4,036 | -0.98% | 9.9만 |
|---|
| 2026.09.15 | ₩4,103 | ₩4,116 | ₩4,036 | ₩4,063 | -0.98% | 4.7만 |
|---|
| 2026.09.14 | ₩4,116 | ₩4,170 | ₩4,029 | ₩4,089 | -0.65% | 9.8만 |
|---|
| 2026.09.11 | ₩4,156 | ₩4,196 | ₩4,076 | ₩4,143 | -0.32% | 5.6만 |
|---|
| 2026.09.10 | ₩4,250 | ₩4,263 | ₩4,136 | ₩4,156 | -2.20% | 7.2만 |
|---|
| 2026.09.09 | ₩4,290 | ₩4,290 | ₩4,203 | ₩4,236 | -1.25% | 6.5만 |
|---|
| 2026.09.08 | ₩4,156 | ₩4,357 | ₩4,156 | ₩4,270 | +2.73% | 15.8만 |
|---|
| 2026.09.04 | ₩4,143 | ₩4,183 | ₩4,036 | ₩4,170 | +0.65% | 8.3만 |
|---|
| 2026.09.03 | ₩4,330 | ₩4,403 | ₩4,143 | ₩4,156 | -4.01% | 8.3만 |
|---|
| 2026.09.02 | ₩4,156 | ₩4,343 | ₩4,129 | ₩4,303 | +3.54% | 8.6만 |
|---|
| 2026.09.01 | ₩4,183 | ₩4,290 | ₩4,129 | ₩4,143 | -0.96% | 6.5만 |
|---|
| 2026.08.31 | ₩4,143 | ₩4,210 | ₩4,089 | ₩4,183 | +0.97% | 11.4만 |
|---|
| 2026.08.28 | ₩4,236 | ₩4,276 | ₩4,129 | ₩4,129 | -2.52% | 3.9만 |
|---|
| 2026.08.27 | ₩4,196 | ₩4,308 | ₩4,170 | ₩4,210 | +0.32% | 4.2만 |
|---|
| 2026.08.26 | ₩4,183 | ₩4,330 | ₩4,145 | ₩4,196 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩4,156 | ₩4,317 | ₩4,089 | ₩4,236 | +1.93% | 11.3만 |
|---|
| 2026.08.24 | ₩4,170 | ₩4,196 | ₩3,969 | ₩4,156 | -0.32% | 14.9만 |
|---|
| 2026.08.21 | ₩4,317 | ₩4,397 | ₩4,043 | ₩4,089 | -5.26% | 21만 |
|---|
| 2026.08.20 | ₩4,103 | ₩4,397 | ₩4,002 | ₩4,317 | +5.21% | 42.7만 |
|---|
| 2026.08.19 | ₩4,156 | ₩4,290 | ₩4,069 | ₩4,089 | -1.61% | 15만 |
|---|
| 2026.08.18 | ₩4,423 | ₩4,437 | ₩4,103 | ₩4,103 | -7.25% | 46.8만 |
|---|
| 2026.08.17 | ₩4,450 | ₩4,624 | ₩4,370 | ₩4,410 | -0.90% | 21만 |
|---|
| 2026.08.14 | ₩4,290 | ₩4,464 | ₩4,260 | ₩4,437 | +3.43% | 11.1만 |
|---|
| 2026.08.13 | ₩4,383 | ₩4,517 | ₩4,270 | ₩4,290 | -2.13% | 38.3만 |
|---|
| 2026.08.12 | ₩4,397 | ₩4,597 | ₩4,290 | ₩4,383 | -0.30% | 34.8만 |
|---|
| 2026.08.11 | ₩4,517 | ₩4,717 | ₩4,370 | ₩4,383 | -2.96% | 32.8만 |
|---|
| 2026.08.10 | ₩4,530 | ₩4,530 | ₩4,116 | ₩4,490 | -0.88% | 32.5만 |
|---|
| 2026.08.07 | ₩4,009 | ₩4,637 | ₩3,996 | ₩4,530 | +13.00% | 48.1만 |
|---|
| 2026.08.06 | ₩3,835 | ₩3,962 | ₩3,835 | ₩3,929 | +2.44% | 24.2만 |
|---|
| 2026.08.05 | ₩3,835 | ₩3,855 | ₩3,755 | ₩3,809 | -0.70% | 17.2만 |
|---|
| 2026.08.04 | ₩3,608 | ₩3,835 | ₩3,608 | ₩3,809 | +5.56% | 16.4만 |
|---|
| 2026.08.03 | ₩3,528 | ₩3,650 | ₩3,488 | ₩3,608 | +2.27% | 25.7만 |
|---|
| 2026.07.31 | ₩3,541 | ₩3,628 | ₩3,434 | ₩3,541 | 0.00% | 23.1만 |
|---|
| 2026.07.30 | ₩3,368 | ₩3,528 | ₩3,354 | ₩3,475 | +3.17% | 16.9만 |
|---|
| 2026.07.29 | ₩3,515 | ₩3,586 | ₩3,308 | ₩3,388 | -3.61% | 35.8만 |
|---|
| 2026.07.28 | ₩3,635 | ₩3,655 | ₩3,475 | ₩3,475 | -4.41% | 19.8만 |
|---|
| 2026.07.27 | ₩3,635 | ₩3,688 | ₩3,541 | ₩3,635 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,755 | ₩3,755 | ₩3,635 | ₩3,648 | -2.85% | 8.5만 |
|---|
| 2026.07.23 | ₩3,809 | ₩3,835 | ₩3,635 | ₩3,755 | -1.40% | 10만 |
|---|
| 2026.07.22 | ₩3,742 | ₩3,822 | ₩3,729 | ₩3,795 | +1.43% | 10.9만 |
|---|
| 2026.07.21 | ₩3,622 | ₩3,775 | ₩3,622 | ₩3,755 | +3.69% | 8만 |
|---|
| 2026.07.20 | ₩3,755 | ₩3,822 | ₩3,421 | ₩3,608 | -3.91% | 27.6만 |
|---|
| 2026.07.17 | ₩3,809 | ₩3,849 | ₩3,715 | ₩3,742 | -1.75% | 12.2만 |
|---|
| 2026.07.16 | ₩3,782 | ₩3,876 | ₩3,702 | ₩3,809 | +0.71% | 16.6만 |
|---|
| 2026.07.15 | ₩3,702 | ₩3,862 | ₩3,660 | ₩3,795 | +2.53% | 15만 |
|---|
| 2026.07.14 | ₩3,916 | ₩4,002 | ₩3,688 | ₩3,702 | -5.46% | 13만 |
|---|
| 2026.07.13 | ₩3,742 | ₩3,949 | ₩3,729 | ₩3,889 | +3.93% | 16.7만 |
|---|
| 2026.07.10 | ₩3,849 | ₩3,924 | ₩3,688 | ₩3,742 | -2.78% | 27.9만 |
|---|
| 2026.07.09 | ₩4,063 | ₩4,063 | ₩3,835 | ₩3,849 | -5.26% | 13.9만 |
|---|
| 2026.07.08 | ₩4,076 | ₩4,156 | ₩4,023 | ₩4,036 | -0.98% | 24.4만 |
|---|
| 2026.07.07 | ₩4,170 | ₩4,170 | ₩3,969 | ₩4,103 | -1.60% | 17.2만 |
|---|
| 2026.07.06 | ₩4,156 | ₩4,290 | ₩4,143 | ₩4,143 | -0.32% | 8.1만 |
|---|
| 2026.07.02 | ₩4,303 | ₩4,370 | ₩4,143 | ₩4,183 | -2.80% | 20.8만 |
|---|
| 2026.07.01 | ₩4,464 | ₩4,464 | ₩4,076 | ₩4,210 | -5.69% | 22.1만 |
|---|
| 2026.06.30 | ₩3,889 | ₩4,383 | ₩3,835 | ₩4,343 | +11.68% | 78.6만 |
|---|
| 2026.06.29 | ₩3,916 | ₩4,049 | ₩3,782 | ₩3,889 | -0.68% | 42.1만 |
|---|
| 2026.06.26 | ₩3,635 | ₩3,996 | ₩3,622 | ₩3,929 | +8.09% | 256.2만 |
|---|
| 2026.06.25 | ₩4,049 | ₩4,143 | ₩3,628 | ₩3,635 | -10.23% | 96만 |
|---|
| 2026.06.24 | ₩4,089 | ₩4,250 | ₩3,989 | ₩4,076 | -0.33% | 84.4만 |
|---|
| 2026.06.23 | ₩4,210 | ₩4,290 | ₩4,076 | ₩4,089 | -2.86% | 40.3만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,123 | ₩3,851 | ₩3,902 | -2.99% | 30.5만 |
|---|
| 2026.06.18 | ₩4,076 | ₩4,116 | ₩3,755 | ₩4,049 | -0.66% | 42.5만 |
|---|
| 2026.06.17 | ₩4,129 | ₩4,256 | ₩4,036 | ₩4,063 | -1.62% | 21.3만 |
|---|
| 2026.06.16 | ₩4,196 | ₩4,236 | ₩3,982 | ₩4,143 | -1.27% | 15.7만 |
|---|
| 2026.06.15 | ₩4,370 | ₩4,422 | ₩4,089 | ₩4,129 | -5.50% | 20만 |
|---|
| 2026.06.12 | ₩4,210 | ₩4,422 | ₩4,210 | ₩4,397 | +4.44% | 10.7만 |
|---|
| 2026.06.11 | ₩4,570 | ₩4,570 | ₩4,223 | ₩4,263 | -6.73% | 27.3만 |
|---|
| 2026.06.10 | ₩4,477 | ₩4,569 | ₩4,443 | ₩4,504 | +0.60% | 21.1만 |
|---|
| 2026.06.09 | ₩4,664 | ₩4,831 | ₩4,377 | ₩4,464 | -4.30% | 30.9만 |
|---|
| 2026.06.08 | ₩4,544 | ₩4,758 | ₩4,524 | ₩4,651 | +2.35% | 23.1만 |
|---|
| 2026.06.05 | ₩5,045 | ₩5,065 | ₩4,410 | ₩4,437 | -12.05% | 42만 |
|---|
| 2026.06.04 | ₩4,771 | ₩5,239 | ₩4,704 | ₩5,132 | +7.56% | 48.5만 |
|---|
| 2026.06.03 | ₩4,744 | ₩4,818 | ₩4,497 | ₩4,771 | +0.56% | 29.8만 |
|---|
| 2026.06.02 | ₩4,464 | ₩4,844 | ₩4,464 | ₩4,744 | +6.29% | 40.5만 |
|---|
| 2026.06.01 | ₩4,477 | ₩4,541 | ₩4,306 | ₩4,517 | +0.90% | 20.7만 |
|---|
| 2026.05.29 | ₩4,410 | ₩4,502 | ₩4,343 | ₩4,477 | +1.52% | 28.6만 |
|---|
| 2026.05.28 | ₩4,303 | ₩4,391 | ₩4,156 | ₩4,290 | -0.31% | 22.9만 |
|---|
| 2026.05.27 | ₩4,303 | ₩4,450 | ₩3,982 | ₩4,303 | 0.00% | 39.3만 |
|---|
| 2026.05.26 | ₩4,343 | ₩4,410 | ₩4,170 | ₩4,317 | -0.62% | 23.5만 |
|---|
| 2026.05.22 | ₩4,544 | ₩4,811 | ₩4,317 | ₩4,343 | -4.41% | 35.4만 |
|---|
| 2026.05.21 | ₩4,276 | ₩4,604 | ₩4,083 | ₩4,557 | +6.56% | 83.8만 |
|---|
| 2026.05.20 | ₩4,317 | ₩4,443 | ₩4,129 | ₩4,210 | -2.48% | 36.4만 |
|---|
| 2026.05.19 | ₩4,250 | ₩4,604 | ₩4,049 | ₩4,263 | +0.31% | 58.6만 |
|---|
| 2026.05.18 | ₩4,410 | ₩4,417 | ₩4,083 | ₩4,263 | -3.33% | 23.7만 |
|---|
| 2026.05.15 | ₩4,343 | ₩4,604 | ₩4,183 | ₩4,276 | -1.54% | 43.1만 |
|---|
| 2026.05.14 | ₩4,437 | ₩4,651 | ₩4,350 | ₩4,370 | -1.51% | 78.2만 |
|---|
| 2026.05.13 | ₩4,129 | ₩4,450 | ₩3,945 | ₩4,357 | +5.50% | 135.2만 |
|---|
| 2026.05.12 | ₩3,902 | ₩4,043 | ₩3,849 | ₩3,929 | +0.68% | 41만 |
|---|
| 2026.05.11 | ₩3,287 | ₩4,129 | ₩3,287 | ₩3,889 | +18.29% | 86.5만 |
|---|
| 2026.05.08 | ₩3,181 | ₩3,261 | ₩3,034 | ₩3,194 | +0.42% | 16.7만 |
|---|
| 2026.05.07 | ₩3,341 | ₩3,341 | ₩3,140 | ₩3,140 | -6.00% | 14.6만 |
|---|
| 2026.05.06 | ₩3,608 | ₩3,608 | ₩3,341 | ₩3,341 | -7.41% | 20.9만 |
|---|
| 2026.05.05 | ₩3,408 | ₩3,648 | ₩3,374 | ₩3,595 | +5.49% | 23.5만 |
|---|
| 2026.05.04 | ₩3,715 | ₩3,715 | ₩3,388 | ₩3,394 | -8.63% | 30.4만 |
|---|
| 2026.05.01 | ₩3,809 | ₩3,809 | ₩3,729 | ₩3,755 | -1.40% | 12만 |
|---|
| 2026.04.30 | ₩3,769 | ₩3,869 | ₩3,622 | ₩3,822 | +1.42% | 19.2만 |
|---|
| 2026.04.29 | ₩3,809 | ₩3,949 | ₩3,782 | ₩3,822 | +0.35% | 40.8만 |
|---|
| 2026.04.28 | ₩3,528 | ₩3,782 | ₩3,528 | ₩3,769 | +6.82% | 21.7만 |
|---|
| 2026.04.27 | ₩3,421 | ₩3,568 | ₩3,334 | ₩3,528 | +3.13% | 19.6만 |
|---|
| 2026.04.24 | ₩3,341 | ₩3,479 | ₩3,247 | ₩3,434 | +2.80% | 13.1만 |
|---|
| 2026.04.23 | ₩3,341 | ₩3,374 | ₩3,281 | ₩3,314 | -0.80% | 12.9만 |
|---|
| 2026.04.22 | ₩3,261 | ₩3,408 | ₩3,261 | ₩3,321 | +1.84% | 16.9만 |
|---|
| 2026.04.21 | ₩3,434 | ₩3,575 | ₩2,920 | ₩3,274 | -4.67% | 129.2만 |
|---|
| 2026.04.20 | ₩3,555 | ₩3,635 | ₩3,287 | ₩3,394 | -4.51% | 43만 |
|---|
| 2026.04.17 | ₩3,622 | ₩3,662 | ₩3,528 | ₩3,622 | 0.00% | 17.8만 |
|---|
| 2026.04.16 | ₩3,608 | ₩3,668 | ₩3,595 | ₩3,648 | +1.11% | 9.3만 |
|---|
| 2026.04.15 | ₩3,488 | ₩3,688 | ₩3,476 | ₩3,635 | +4.21% | 42.8만 |
|---|
| 2026.04.14 | ₩3,301 | ₩3,528 | ₩3,301 | ₩3,515 | +6.48% | 22.5만 |
|---|
| 2026.04.13 | ₩3,261 | ₩3,341 | ₩3,241 | ₩3,328 | +2.05% | 13.9만 |
|---|
| 2026.04.10 | ₩3,274 | ₩3,281 | ₩3,134 | ₩3,221 | -1.63% | 13.4만 |
|---|
| 2026.04.09 | ₩3,274 | ₩3,394 | ₩3,194 | ₩3,261 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩3,167 | ₩3,274 | ₩3,100 | ₩3,247 | +2.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,100 | ₩3,294 | ₩3,100 | ₩3,274 | +5.60% | 29.1만 |
|---|
| 2026.04.06 | ₩3,301 | ₩3,341 | ₩3,100 | ₩3,127 | -5.26% | 21.9만 |
|---|
| 2026.04.02 | ₩3,167 | ₩3,447 | ₩3,167 | ₩3,274 | +3.38% | 24.7만 |
|---|
| 2026.04.01 | ₩3,261 | ₩3,287 | ₩3,100 | ₩3,167 | -2.87% | 26.4만 |
|---|
| 2026.03.31 | ₩3,501 | ₩3,541 | ₩3,174 | ₩3,274 | -6.49% | 25.6만 |
|---|
| 2026.03.30 | ₩3,809 | ₩3,842 | ₩3,501 | ₩3,501 | -8.07% | 34.1만 |
|---|
| 2026.03.27 | ₩3,501 | ₩3,909 | ₩3,501 | ₩3,809 | +8.78% | 74.3만 |
|---|
| 2026.03.26 | ₩3,087 | ₩3,615 | ₩3,074 | ₩3,501 | +13.42% | 110.5만 |
|---|
| 2026.03.25 | ₩3,087 | ₩3,161 | ₩3,034 | ₩3,114 | +0.87% | 22.4만 |
|---|
| 2026.03.24 | ₩2,846 | ₩3,194 | ₩2,833 | ₩3,074 | +7.98% | 31.1만 |
|---|
| 2026.03.23 | ₩2,806 | ₩2,900 | ₩2,726 | ₩2,846 | +1.43% | 12.6만 |
|---|
| 2026.03.20 | ₩2,887 | ₩2,893 | ₩2,760 | ₩2,780 | -3.70% | 35.3만 |
|---|
| 2026.03.19 | ₩2,833 | ₩2,900 | ₩2,820 | ₩2,860 | +0.94% | 17.7만 |
|---|
| 2026.03.18 | ₩2,846 | ₩2,927 | ₩2,820 | ₩2,873 | +0.94% | 13.6만 |
|---|
| 2026.03.17 | ₩2,887 | ₩2,913 | ₩2,820 | ₩2,900 | +0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩2,887 | ₩2,900 | ₩2,840 | ₩2,860 | -0.93% | 16.2만 |
|---|
| 2026.03.13 | ₩2,900 | ₩2,913 | ₩2,860 | ₩2,887 | -0.46% | 20.6만 |
|---|
| 2026.03.12 | ₩2,913 | ₩2,953 | ₩2,873 | ₩2,893 | -0.69% | 15.5만 |
|---|
| 2026.03.11 | ₩2,913 | ₩2,940 | ₩2,833 | ₩2,940 | +0.92% | 20.5만 |
|---|
| 2026.03.10 | ₩2,980 | ₩3,027 | ₩2,850 | ₩2,927 | -1.79% | 24.5만 |
|---|
| 2026.03.09 | ₩2,806 | ₩2,940 | ₩2,766 | ₩2,940 | +4.76% | 33.5만 |
|---|
| 2026.03.06 | ₩2,953 | ₩2,953 | ₩2,579 | ₩2,833 | -4.07% | 104.4만 |
|---|
| 2026.03.05 | ₩3,501 | ₩3,635 | ₩3,348 | ₩3,408 | -2.67% | 51.8만 |
|---|
| 2026.03.04 | ₩3,274 | ₩3,561 | ₩3,261 | ₩3,501 | +6.94% | 23.5만 |
|---|
| 2026.03.03 | ₩3,274 | ₩3,448 | ₩3,274 | ₩3,287 | +0.41% | 18.6만 |
|---|
| 2026.03.02 | ₩3,114 | ₩3,341 | ₩3,094 | ₩3,314 | +6.44% | 31.6만 |
|---|
| 2026.02.27 | ₩3,140 | ₩3,181 | ₩3,034 | ₩3,087 | -1.70% | 21.5만 |
|---|
| 2026.02.26 | ₩3,047 | ₩3,241 | ₩2,960 | ₩3,167 | +3.95% | 30.4만 |
|---|
| 2026.02.25 | ₩2,940 | ₩3,027 | ₩2,887 | ₩3,007 | +2.27% | 23.2만 |
|---|
| 2026.02.24 | ₩3,034 | ₩3,074 | ₩2,980 | ₩3,034 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩2,980 | ₩3,034 | ₩2,913 | ₩3,007 | +0.90% | 15.2만 |
|---|
| 2026.02.20 | ₩3,034 | ₩3,054 | ₩2,967 | ₩3,020 | -0.44% | 10만 |
|---|
| 2026.02.19 | ₩3,034 | ₩3,074 | ₩3,020 | ₩3,060 | +0.88% | 7.9만 |
|---|
| 2026.02.18 | ₩2,980 | ₩3,059 | ₩2,933 | ₩3,034 | +1.79% | 6.6만 |
|---|
| 2026.02.17 | ₩3,074 | ₩3,074 | ₩2,940 | ₩2,980 | -3.04% | 12.5만 |
|---|
| 2026.02.13 | ₩2,940 | ₩3,087 | ₩2,927 | ₩3,074 | +4.55% | 8만 |
|---|
| 2026.02.12 | ₩3,234 | ₩3,234 | ₩2,913 | ₩2,967 | -8.26% | 19.4만 |
|---|
| 2026.02.11 | ₩3,140 | ₩3,221 | ₩3,100 | ₩3,194 | +1.70% | 10.9만 |
|---|
| 2026.02.10 | ₩3,274 | ₩3,457 | ₩3,107 | ₩3,114 | -4.90% | 14.4만 |
|---|
| 2026.02.09 | ₩3,140 | ₩3,314 | ₩3,120 | ₩3,274 | +4.26% | 19.8만 |
|---|
| 2026.02.06 | ₩3,007 | ₩3,167 | ₩2,947 | ₩3,114 | +3.56% | 15.6만 |
|---|
| 2026.02.05 | ₩3,247 | ₩3,270 | ₩3,014 | ₩3,060 | -5.76% | 12.9만 |
|---|
| 2026.02.04 | ₩3,247 | ₩3,448 | ₩3,147 | ₩3,247 | 0.00% | 32.2만 |
|---|
| 2026.02.03 | ₩3,221 | ₩3,314 | ₩3,142 | ₩3,221 | 0.00% | 14.8만 |
|---|
| 2026.02.02 | ₩3,074 | ₩3,221 | ₩3,020 | ₩3,221 | +4.78% | 14.9만 |
|---|
| 2026.01.30 | ₩3,114 | ₩3,154 | ₩3,000 | ₩3,127 | +0.43% | 17만 |
|---|
| 2026.01.29 | ₩2,913 | ₩3,167 | ₩2,860 | ₩3,127 | +7.34% | 33.3만 |
|---|
| 2026.01.28 | ₩2,927 | ₩2,973 | ₩2,800 | ₩2,846 | -2.74% | 12만 |
|---|
| 2026.01.27 | ₩3,047 | ₩3,047 | ₩2,913 | ₩2,927 | -3.95% | 10.8만 |
|---|
| 2026.01.26 | ₩3,181 | ₩3,187 | ₩3,034 | ₩3,047 | -4.20% | 10.1만 |
|---|
| 2026.01.23 | ₩3,207 | ₩3,221 | ₩3,167 | ₩3,194 | -0.42% | 6.6만 |
|---|
| 2026.01.22 | ₩3,207 | ₩3,245 | ₩3,181 | ₩3,221 | +0.42% | 22.8만 |
|---|
| 2026.01.21 | ₩3,047 | ₩3,194 | ₩3,034 | ₩3,194 | +4.82% | 17.4만 |
|---|
| 2026.01.20 | ₩3,007 | ₩3,167 | ₩3,007 | ₩3,087 | +2.67% | 14.5만 |
|---|
| 2026.01.16 | ₩2,980 | ₩3,100 | ₩2,887 | ₩3,060 | +2.69% | 21.7만 |
|---|
| 2026.01.15 | ₩3,034 | ₩3,087 | ₩2,940 | ₩2,967 | -2.20% | 10.5만 |
|---|
| 2026.01.14 | ₩2,940 | ₩3,167 | ₩2,887 | ₩3,074 | +4.55% | 23.2만 |
|---|
| 2026.01.13 | ₩2,761 | ₩2,993 | ₩2,726 | ₩2,927 | +6.00% | 49.8만 |
|---|
| 2026.01.12 | ₩2,833 | ₩2,833 | ₩2,679 | ₩2,726 | -3.77% | 24.8만 |
|---|
| 2026.01.09 | ₩2,659 | ₩2,967 | ₩2,606 | ₩2,820 | +6.03% | 50.9만 |
|---|
| 2026.01.08 | ₩2,539 | ₩2,673 | ₩2,539 | ₩2,619 | +3.16% | 24.7만 |
|---|
| 2026.01.07 | ₩2,619 | ₩2,646 | ₩2,526 | ₩2,566 | -2.04% | 34.2만 |
|---|
| 2026.01.06 | ₩2,593 | ₩2,679 | ₩2,566 | ₩2,619 | +1.03% | 49만 |
|---|
| 2026.01.05 | ₩2,633 | ₩2,679 | ₩2,526 | ₩2,566 | -2.54% | 37.5만 |
|---|
| 2026.01.02 | ₩2,507 | ₩2,633 | ₩2,405 | ₩2,633 | +5.01% | 21.6만 |
|---|
| 2025.12.31 | ₩2,459 | ₩2,512 | ₩2,419 | ₩2,472 | +0.54% | 33.1만 |
|---|
| 2025.12.30 | ₩2,472 | ₩2,532 | ₩2,405 | ₩2,446 | -1.08% | 51.4만 |
|---|
| 2025.12.29 | ₩2,539 | ₩2,539 | ₩2,419 | ₩2,499 | -1.58% | 17.7만 |
|---|
| 2025.12.26 | ₩2,499 | ₩2,539 | ₩2,452 | ₩2,512 | +0.53% | 16.7만 |
|---|
| 2025.12.24 | ₩2,459 | ₩2,499 | ₩2,399 | ₩2,486 | +1.09% | 32.8만 |
|---|
| 2025.12.23 | ₩2,446 | ₩2,499 | ₩2,392 | ₩2,459 | +0.55% | 10.3만 |
|---|
| 2025.12.22 | ₩2,499 | ₩2,552 | ₩2,446 | ₩2,459 | -1.60% | 27.7만 |
|---|
| 2025.12.19 | ₩2,552 | ₩2,606 | ₩2,446 | ₩2,472 | -3.14% | 38.8만 |
|---|
| 2025.12.18 | ₩2,606 | ₩2,611 | ₩2,512 | ₩2,566 | -1.54% | 21.8만 |
|---|
| 2025.12.17 | ₩2,526 | ₩2,606 | ₩2,472 | ₩2,552 | +1.06% | 29.9만 |
|---|
| 2025.12.16 | ₩2,312 | ₩2,593 | ₩2,299 | ₩2,512 | +8.67% | 42.5만 |
|---|
| 2025.12.15 | ₩2,379 | ₩2,442 | ₩2,292 | ₩2,312 | -2.81% | 110.4만 |
|---|
| 2025.12.12 | ₩2,486 | ₩2,586 | ₩2,365 | ₩2,365 | -4.84% | 62.9만 |
|---|
| 2025.12.11 | ₩2,593 | ₩2,666 | ₩2,446 | ₩2,486 | -4.12% | 107.3만 |
|---|
| 2025.12.10 | ₩2,780 | ₩2,820 | ₩2,586 | ₩2,593 | -6.73% | 35.4만 |
|---|
| 2025.12.09 | ₩2,806 | ₩2,820 | ₩2,699 | ₩2,740 | -2.38% | 26.2만 |
|---|
| 2025.12.08 | ₩2,686 | ₩2,900 | ₩2,646 | ₩2,793 | +3.98% | 27.7만 |
|---|
| 2025.12.05 | ₩2,900 | ₩2,900 | ₩2,619 | ₩2,699 | -6.91% | 27.1만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,993 | ₩2,806 | ₩2,887 | -0.46% | 27만 |
|---|
| 2025.12.03 | ₩2,593 | ₩2,940 | ₩2,566 | ₩2,873 | +10.82% | 95.5만 |
|---|
| 2025.12.02 | ₩2,365 | ₩2,405 | ₩2,352 | ₩2,359 | -0.28% | 35.8만 |
|---|
| 2025.12.01 | ₩2,432 | ₩2,458 | ₩2,365 | ₩2,379 | -2.20% | 9.1만 |
|---|
| 2025.11.28 | ₩2,428 | ₩2,459 | ₩2,412 | ₩2,459 | +1.27% | 2.9만 |
|---|
| 2025.11.26 | ₩2,432 | ₩2,446 | ₩2,392 | ₩2,405 | -1.10% | 9.8만 |
|---|
| 2025.11.25 | ₩2,432 | ₩2,472 | ₩2,365 | ₩2,472 | +1.65% | 8.8만 |
|---|
| 2025.11.24 | ₩2,486 | ₩2,486 | ₩2,352 | ₩2,419 | -2.69% | 10.3만 |
|---|
| 2025.11.21 | ₩2,325 | ₩2,392 | ₩2,292 | ₩2,379 | +2.30% | 11.8만 |
|---|
| 2025.11.20 | ₩2,405 | ₩2,492 | ₩2,305 | ₩2,352 | -2.22% | 13.1만 |
|---|
| 2025.11.19 | ₩2,432 | ₩2,494 | ₩2,359 | ₩2,392 | -1.65% | 11.7만 |
|---|
| 2025.11.18 | ₩2,526 | ₩2,526 | ₩2,405 | ₩2,452 | -2.91% | 8.8만 |
|---|
| 2025.11.17 | ₩2,633 | ₩2,633 | ₩2,459 | ₩2,472 | -6.09% | 20.3만 |
|---|
| 2025.11.14 | ₩2,552 | ₩2,646 | ₩2,511 | ₩2,606 | +2.09% | 15.6만 |
|---|
| 2025.11.13 | ₩2,659 | ₩2,681 | ₩2,526 | ₩2,539 | -4.52% | 8.4만 |
|---|
| 2025.11.12 | ₩2,699 | ₩2,780 | ₩2,606 | ₩2,659 | -1.49% | 13.1만 |
|---|
| 2025.11.11 | ₩2,673 | ₩2,726 | ₩2,646 | ₩2,699 | +1.00% | 7.3만 |
|---|
| 2025.11.10 | ₩2,673 | ₩2,686 | ₩2,566 | ₩2,619 | -2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩2,699 | ₩2,713 | ₩2,626 | ₩2,633 | -2.48% | 26.2만 |
|---|
| 2025.11.06 | ₩2,833 | ₩2,844 | ₩2,686 | ₩2,699 | -4.72% | 9.2만 |
|---|
| 2025.11.05 | ₩2,740 | ₩2,860 | ₩2,740 | ₩2,833 | +3.41% | 6.4만 |
|---|
| 2025.11.04 | ₩2,806 | ₩2,850 | ₩2,726 | ₩2,740 | -2.38% | 10.8만 |
|---|
| 2025.11.03 | ₩2,726 | ₩2,873 | ₩2,726 | ₩2,873 | +5.39% | 6.5만 |
|---|
| 2025.10.31 | ₩2,846 | ₩2,867 | ₩2,686 | ₩2,726 | -4.23% | 16.3만 |
|---|
| 2025.10.30 | ₩2,766 | ₩3,007 | ₩2,766 | ₩2,846 | +2.90% | 11.9만 |
|---|
| 2025.10.29 | ₩2,846 | ₩2,940 | ₩2,740 | ₩2,753 | -3.29% | 7.7만 |
|---|
| 2025.10.28 | ₩2,846 | ₩2,937 | ₩2,806 | ₩2,833 | -0.47% | 14.7만 |
|---|
| 2025.10.27 | ₩2,873 | ₩2,900 | ₩2,740 | ₩2,846 | -0.93% | 18.4만 |
|---|
| 2025.10.24 | ₩2,927 | ₩2,940 | ₩2,833 | ₩2,873 | -1.83% | 6만 |
|---|
| 2025.10.23 | ₩2,913 | ₩2,967 | ₩2,833 | ₩2,900 | -0.46% | 15.7만 |
|---|
| 2025.10.22 | ₩2,887 | ₩2,953 | ₩2,873 | ₩2,887 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩2,980 | ₩2,980 | ₩2,913 | ₩2,940 | -1.35% | 3만 |
|---|
| 2025.10.20 | ₩2,980 | ₩3,007 | ₩2,953 | ₩2,967 | -0.45% | 3.8만 |
|---|
| 2025.10.17 | ₩2,980 | ₩3,007 | ₩2,940 | ₩2,967 | -0.45% | 4.6만 |
|---|
| 2025.10.16 | ₩3,020 | ₩3,060 | ₩2,967 | ₩2,980 | -1.33% | 4만 |
|---|
| 2025.10.15 | ₩3,074 | ₩3,074 | ₩2,980 | ₩3,034 | -1.30% | 4.6만 |
|---|
| 2025.10.14 | ₩2,940 | ₩3,087 | ₩2,932 | ₩3,060 | +4.09% | 6.5만 |
|---|
| 2025.10.13 | ₩2,967 | ₩3,060 | ₩2,873 | ₩2,993 | +0.90% | 7.9만 |
|---|
| 2025.10.10 | ₩3,020 | ₩3,074 | ₩2,873 | ₩2,900 | -3.98% | 20.7만 |
|---|