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 | ₩3,683 | ₩3,763 | ₩3,629 | ₩3,763 | +2.17% | 6.6만 |
| 2026.10.08 | ₩3,803 | ₩3,890 | ₩3,669 | ₩3,683 | -3.16% | 25.6만 |
| 2026.10.07 | ₩3,883 | ₩3,883 | ₩3,723 | ₩3,796 | -2.23% | 5.4만 |
| 2026.10.06 | ₩3,816 | ₩3,910 | ₩3,750 | ₩3,883 | +1.75% | 6.3만 |
| 2026.10.05 | ₩3,750 | ₩3,856 | ₩3,696 | ₩3,790 | +1.07% | 7.9만 |
| 2026.10.02 | ₩3,790 | ₩3,790 | ₩3,710 | ₩3,736 | -1.41% | 4.7만 |
| 2026.10.01 | ₩3,776 | ₩3,803 | ₩3,710 | ₩3,790 | +0.35% | 6만 |
| 2026.09.30 | ₩3,910 | ₩3,910 | ₩3,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,790 |
| -3.07% |
| 5.4만 |
| 2026.09.29 | ₩3,870 | ₩3,870 | ₩3,776 | ₩3,803 | -1.72% | 4.8만 |
|---|
| 2026.09.28 | ₩3,963 | ₩3,963 | ₩3,856 | ₩3,883 | -2.02% | 4.2만 |
|---|
| 2026.09.25 | ₩3,923 | ₩4,003 | ₩3,896 | ₩3,976 | +1.36% | 10.8만 |
|---|
| 2026.09.24 | ₩3,896 | ₩3,950 | ₩3,730 | ₩3,923 | +0.68% | 9.3만 |
|---|
| 2026.09.23 | ₩4,030 | ₩4,030 | ₩3,896 | ₩3,896 | -3.31% | 9.9만 |
|---|
| 2026.09.22 | ₩4,177 | ₩4,230 | ₩4,016 | ₩4,016 | -3.83% | 10.8만 |
|---|
| 2026.09.21 | ₩4,217 | ₩4,297 | ₩4,183 | ₩4,190 | -0.63% | 9만 |
|---|
| 2026.09.18 | ₩4,310 | ₩4,390 | ₩4,190 | ₩4,243 | -1.55% | 14.6만 |
|---|
| 2026.09.17 | ₩4,030 | ₩4,310 | ₩4,030 | ₩4,297 | +6.62% | 15.5만 |
|---|
| 2026.09.16 | ₩4,070 | ₩4,096 | ₩3,950 | ₩4,030 | -0.98% | 9.9만 |
|---|
| 2026.09.15 | ₩4,096 | ₩4,110 | ₩4,030 | ₩4,056 | -0.98% | 4.7만 |
|---|
| 2026.09.14 | ₩4,110 | ₩4,163 | ₩4,023 | ₩4,083 | -0.65% | 9.8만 |
|---|
| 2026.09.11 | ₩4,150 | ₩4,190 | ₩4,070 | ₩4,137 | -0.32% | 5.6만 |
|---|
| 2026.09.10 | ₩4,243 | ₩4,257 | ₩4,130 | ₩4,150 | -2.20% | 7.2만 |
|---|
| 2026.09.09 | ₩4,283 | ₩4,283 | ₩4,197 | ₩4,230 | -1.25% | 6.5만 |
|---|
| 2026.09.08 | ₩4,150 | ₩4,350 | ₩4,150 | ₩4,263 | +2.73% | 15.8만 |
|---|
| 2026.09.04 | ₩4,137 | ₩4,177 | ₩4,030 | ₩4,163 | +0.65% | 8.3만 |
|---|
| 2026.09.03 | ₩4,323 | ₩4,397 | ₩4,137 | ₩4,150 | -4.01% | 8.3만 |
|---|
| 2026.09.02 | ₩4,150 | ₩4,337 | ₩4,123 | ₩4,297 | +3.54% | 8.6만 |
|---|
| 2026.09.01 | ₩4,177 | ₩4,283 | ₩4,123 | ₩4,137 | -0.96% | 6.5만 |
|---|
| 2026.08.31 | ₩4,137 | ₩4,203 | ₩4,083 | ₩4,177 | +0.97% | 11.4만 |
|---|
| 2026.08.28 | ₩4,230 | ₩4,270 | ₩4,123 | ₩4,123 | -2.52% | 3.9만 |
|---|
| 2026.08.27 | ₩4,190 | ₩4,302 | ₩4,163 | ₩4,203 | +0.32% | 4.2만 |
|---|
| 2026.08.26 | ₩4,177 | ₩4,323 | ₩4,139 | ₩4,190 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩4,150 | ₩4,310 | ₩4,083 | ₩4,230 | +1.93% | 11.3만 |
|---|
| 2026.08.24 | ₩4,163 | ₩4,190 | ₩3,963 | ₩4,150 | -0.32% | 14.9만 |
|---|
| 2026.08.21 | ₩4,310 | ₩4,390 | ₩4,036 | ₩4,083 | -5.26% | 21만 |
|---|
| 2026.08.20 | ₩4,096 | ₩4,390 | ₩3,996 | ₩4,310 | +5.21% | 42.7만 |
|---|
| 2026.08.19 | ₩4,150 | ₩4,283 | ₩4,063 | ₩4,083 | -1.61% | 15만 |
|---|
| 2026.08.18 | ₩4,417 | ₩4,430 | ₩4,096 | ₩4,096 | -7.25% | 46.8만 |
|---|
| 2026.08.17 | ₩4,443 | ₩4,617 | ₩4,363 | ₩4,403 | -0.90% | 21만 |
|---|
| 2026.08.14 | ₩4,283 | ₩4,457 | ₩4,254 | ₩4,430 | +3.43% | 11.1만 |
|---|
| 2026.08.13 | ₩4,377 | ₩4,510 | ₩4,263 | ₩4,283 | -2.13% | 38.3만 |
|---|
| 2026.08.12 | ₩4,390 | ₩4,590 | ₩4,283 | ₩4,377 | -0.30% | 34.8만 |
|---|
| 2026.08.11 | ₩4,510 | ₩4,710 | ₩4,363 | ₩4,377 | -2.96% | 32.8만 |
|---|
| 2026.08.10 | ₩4,523 | ₩4,523 | ₩4,110 | ₩4,483 | -0.88% | 32.5만 |
|---|
| 2026.08.07 | ₩4,003 | ₩4,630 | ₩3,990 | ₩4,523 | +13.00% | 48.1만 |
|---|
| 2026.08.06 | ₩3,830 | ₩3,956 | ₩3,830 | ₩3,923 | +2.44% | 24.2만 |
|---|
| 2026.08.05 | ₩3,830 | ₩3,850 | ₩3,750 | ₩3,803 | -0.70% | 17.2만 |
|---|
| 2026.08.04 | ₩3,603 | ₩3,830 | ₩3,603 | ₩3,803 | +5.56% | 16.4만 |
|---|
| 2026.08.03 | ₩3,523 | ₩3,644 | ₩3,483 | ₩3,603 | +2.27% | 25.7만 |
|---|
| 2026.07.31 | ₩3,536 | ₩3,623 | ₩3,429 | ₩3,536 | 0.00% | 23.1만 |
|---|
| 2026.07.30 | ₩3,363 | ₩3,523 | ₩3,349 | ₩3,469 | +3.17% | 16.9만 |
|---|
| 2026.07.29 | ₩3,509 | ₩3,580 | ₩3,303 | ₩3,383 | -3.61% | 35.8만 |
|---|
| 2026.07.28 | ₩3,629 | ₩3,649 | ₩3,469 | ₩3,469 | -4.41% | 19.8만 |
|---|
| 2026.07.27 | ₩3,629 | ₩3,683 | ₩3,536 | ₩3,629 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,750 | ₩3,750 | ₩3,629 | ₩3,643 | -2.85% | 8.5만 |
|---|
| 2026.07.23 | ₩3,803 | ₩3,830 | ₩3,629 | ₩3,750 | -1.40% | 10만 |
|---|
| 2026.07.22 | ₩3,736 | ₩3,816 | ₩3,723 | ₩3,790 | +1.43% | 10.9만 |
|---|
| 2026.07.21 | ₩3,616 | ₩3,770 | ₩3,616 | ₩3,750 | +3.69% | 8만 |
|---|
| 2026.07.20 | ₩3,750 | ₩3,816 | ₩3,416 | ₩3,603 | -3.91% | 27.6만 |
|---|
| 2026.07.17 | ₩3,803 | ₩3,843 | ₩3,710 | ₩3,736 | -1.75% | 12.2만 |
|---|
| 2026.07.16 | ₩3,776 | ₩3,870 | ₩3,696 | ₩3,803 | +0.71% | 16.6만 |
|---|
| 2026.07.15 | ₩3,696 | ₩3,856 | ₩3,655 | ₩3,790 | +2.53% | 15만 |
|---|
| 2026.07.14 | ₩3,910 | ₩3,996 | ₩3,683 | ₩3,696 | -5.46% | 13만 |
|---|
| 2026.07.13 | ₩3,736 | ₩3,943 | ₩3,723 | ₩3,883 | +3.93% | 16.7만 |
|---|
| 2026.07.10 | ₩3,843 | ₩3,918 | ₩3,683 | ₩3,736 | -2.78% | 27.9만 |
|---|
| 2026.07.09 | ₩4,056 | ₩4,056 | ₩3,830 | ₩3,843 | -5.26% | 13.9만 |
|---|
| 2026.07.08 | ₩4,070 | ₩4,150 | ₩4,016 | ₩4,030 | -0.98% | 24.4만 |
|---|
| 2026.07.07 | ₩4,163 | ₩4,163 | ₩3,963 | ₩4,096 | -1.60% | 17.2만 |
|---|
| 2026.07.06 | ₩4,150 | ₩4,283 | ₩4,137 | ₩4,137 | -0.32% | 8.1만 |
|---|
| 2026.07.02 | ₩4,297 | ₩4,363 | ₩4,137 | ₩4,177 | -2.80% | 20.8만 |
|---|
| 2026.07.01 | ₩4,457 | ₩4,457 | ₩4,070 | ₩4,203 | -5.69% | 22.1만 |
|---|
| 2026.06.30 | ₩3,883 | ₩4,377 | ₩3,830 | ₩4,337 | +11.68% | 78.6만 |
|---|
| 2026.06.29 | ₩3,910 | ₩4,043 | ₩3,776 | ₩3,883 | -0.68% | 42.1만 |
|---|
| 2026.06.26 | ₩3,629 | ₩3,990 | ₩3,616 | ₩3,923 | +8.09% | 256.2만 |
|---|
| 2026.06.25 | ₩4,043 | ₩4,137 | ₩3,623 | ₩3,629 | -10.23% | 96만 |
|---|
| 2026.06.24 | ₩4,083 | ₩4,243 | ₩3,983 | ₩4,070 | -0.33% | 84.4만 |
|---|
| 2026.06.23 | ₩4,203 | ₩4,283 | ₩4,070 | ₩4,083 | -2.86% | 40.3만 |
|---|
| 2026.06.22 | ₩4,016 | ₩4,117 | ₩3,846 | ₩3,896 | -2.99% | 30.5만 |
|---|
| 2026.06.18 | ₩4,070 | ₩4,110 | ₩3,750 | ₩4,043 | -0.66% | 42.5만 |
|---|
| 2026.06.17 | ₩4,123 | ₩4,250 | ₩4,030 | ₩4,056 | -1.62% | 21.3만 |
|---|
| 2026.06.16 | ₩4,190 | ₩4,230 | ₩3,976 | ₩4,137 | -1.27% | 15.7만 |
|---|
| 2026.06.15 | ₩4,363 | ₩4,415 | ₩4,083 | ₩4,123 | -5.50% | 20만 |
|---|
| 2026.06.12 | ₩4,203 | ₩4,415 | ₩4,203 | ₩4,390 | +4.44% | 10.7만 |
|---|
| 2026.06.11 | ₩4,564 | ₩4,564 | ₩4,217 | ₩4,257 | -6.73% | 27.3만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,562 | ₩4,437 | ₩4,497 | +0.60% | 21.1만 |
|---|
| 2026.06.09 | ₩4,657 | ₩4,824 | ₩4,370 | ₩4,457 | -4.30% | 30.9만 |
|---|
| 2026.06.08 | ₩4,537 | ₩4,750 | ₩4,517 | ₩4,644 | +2.35% | 23.1만 |
|---|
| 2026.06.05 | ₩5,037 | ₩5,057 | ₩4,403 | ₩4,430 | -12.05% | 42만 |
|---|
| 2026.06.04 | ₩4,764 | ₩5,231 | ₩4,697 | ₩5,124 | +7.56% | 48.5만 |
|---|
| 2026.06.03 | ₩4,737 | ₩4,810 | ₩4,490 | ₩4,764 | +0.56% | 29.8만 |
|---|
| 2026.06.02 | ₩4,457 | ₩4,837 | ₩4,457 | ₩4,737 | +6.29% | 40.5만 |
|---|
| 2026.06.01 | ₩4,470 | ₩4,534 | ₩4,299 | ₩4,510 | +0.90% | 20.7만 |
|---|
| 2026.05.29 | ₩4,403 | ₩4,495 | ₩4,337 | ₩4,470 | +1.52% | 28.6만 |
|---|
| 2026.05.28 | ₩4,297 | ₩4,385 | ₩4,150 | ₩4,283 | -0.31% | 22.9만 |
|---|
| 2026.05.27 | ₩4,297 | ₩4,443 | ₩3,976 | ₩4,297 | 0.00% | 39.3만 |
|---|
| 2026.05.26 | ₩4,337 | ₩4,403 | ₩4,163 | ₩4,310 | -0.62% | 23.5만 |
|---|
| 2026.05.22 | ₩4,537 | ₩4,804 | ₩4,310 | ₩4,337 | -4.41% | 35.4만 |
|---|
| 2026.05.21 | ₩4,270 | ₩4,597 | ₩4,076 | ₩4,550 | +6.56% | 83.8만 |
|---|
| 2026.05.20 | ₩4,310 | ₩4,437 | ₩4,123 | ₩4,203 | -2.48% | 36.4만 |
|---|
| 2026.05.19 | ₩4,243 | ₩4,597 | ₩4,043 | ₩4,257 | +0.31% | 58.6만 |
|---|
| 2026.05.18 | ₩4,403 | ₩4,410 | ₩4,076 | ₩4,257 | -3.33% | 23.7만 |
|---|
| 2026.05.15 | ₩4,337 | ₩4,597 | ₩4,177 | ₩4,270 | -1.54% | 43.1만 |
|---|
| 2026.05.14 | ₩4,430 | ₩4,644 | ₩4,343 | ₩4,363 | -1.51% | 78.2만 |
|---|
| 2026.05.13 | ₩4,123 | ₩4,443 | ₩3,939 | ₩4,350 | +5.50% | 135.2만 |
|---|
| 2026.05.12 | ₩3,896 | ₩4,036 | ₩3,843 | ₩3,923 | +0.68% | 41만 |
|---|
| 2026.05.11 | ₩3,283 | ₩4,123 | ₩3,283 | ₩3,883 | +18.29% | 86.5만 |
|---|
| 2026.05.08 | ₩3,176 | ₩3,256 | ₩3,029 | ₩3,189 | +0.42% | 16.7만 |
|---|
| 2026.05.07 | ₩3,336 | ₩3,336 | ₩3,136 | ₩3,136 | -6.00% | 14.6만 |
|---|
| 2026.05.06 | ₩3,603 | ₩3,603 | ₩3,336 | ₩3,336 | -7.41% | 20.9만 |
|---|
| 2026.05.05 | ₩3,403 | ₩3,643 | ₩3,369 | ₩3,589 | +5.49% | 23.5만 |
|---|
| 2026.05.04 | ₩3,710 | ₩3,710 | ₩3,383 | ₩3,389 | -8.63% | 30.4만 |
|---|
| 2026.05.01 | ₩3,803 | ₩3,803 | ₩3,723 | ₩3,750 | -1.40% | 12만 |
|---|
| 2026.04.30 | ₩3,763 | ₩3,863 | ₩3,616 | ₩3,816 | +1.42% | 19.2만 |
|---|
| 2026.04.29 | ₩3,803 | ₩3,943 | ₩3,776 | ₩3,816 | +0.35% | 40.8만 |
|---|
| 2026.04.28 | ₩3,523 | ₩3,776 | ₩3,523 | ₩3,763 | +6.82% | 21.7만 |
|---|
| 2026.04.27 | ₩3,416 | ₩3,563 | ₩3,329 | ₩3,523 | +3.13% | 19.6만 |
|---|
| 2026.04.24 | ₩3,336 | ₩3,473 | ₩3,242 | ₩3,429 | +2.80% | 13.1만 |
|---|
| 2026.04.23 | ₩3,336 | ₩3,369 | ₩3,276 | ₩3,309 | -0.80% | 12.9만 |
|---|
| 2026.04.22 | ₩3,256 | ₩3,403 | ₩3,256 | ₩3,316 | +1.84% | 16.9만 |
|---|
| 2026.04.21 | ₩3,429 | ₩3,569 | ₩2,916 | ₩3,269 | -4.67% | 129.2만 |
|---|
| 2026.04.20 | ₩3,549 | ₩3,629 | ₩3,283 | ₩3,389 | -4.51% | 43만 |
|---|
| 2026.04.17 | ₩3,616 | ₩3,656 | ₩3,523 | ₩3,616 | 0.00% | 17.8만 |
|---|
| 2026.04.16 | ₩3,603 | ₩3,663 | ₩3,589 | ₩3,643 | +1.11% | 9.3만 |
|---|
| 2026.04.15 | ₩3,483 | ₩3,683 | ₩3,471 | ₩3,629 | +4.21% | 42.8만 |
|---|
| 2026.04.14 | ₩3,296 | ₩3,523 | ₩3,296 | ₩3,509 | +6.48% | 22.5만 |
|---|
| 2026.04.13 | ₩3,256 | ₩3,336 | ₩3,236 | ₩3,323 | +2.05% | 13.9만 |
|---|
| 2026.04.10 | ₩3,269 | ₩3,276 | ₩3,129 | ₩3,216 | -1.63% | 13.4만 |
|---|
| 2026.04.09 | ₩3,269 | ₩3,389 | ₩3,189 | ₩3,256 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩3,162 | ₩3,269 | ₩3,096 | ₩3,242 | +2.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,096 | ₩3,289 | ₩3,096 | ₩3,269 | +5.60% | 29.1만 |
|---|
| 2026.04.06 | ₩3,296 | ₩3,336 | ₩3,096 | ₩3,122 | -5.26% | 21.9만 |
|---|
| 2026.04.02 | ₩3,162 | ₩3,441 | ₩3,162 | ₩3,269 | +3.38% | 24.7만 |
|---|
| 2026.04.01 | ₩3,256 | ₩3,283 | ₩3,096 | ₩3,162 | -2.87% | 26.4만 |
|---|
| 2026.03.31 | ₩3,496 | ₩3,536 | ₩3,169 | ₩3,269 | -6.49% | 25.6만 |
|---|
| 2026.03.30 | ₩3,803 | ₩3,836 | ₩3,496 | ₩3,496 | -8.07% | 34.1만 |
|---|
| 2026.03.27 | ₩3,496 | ₩3,903 | ₩3,496 | ₩3,803 | +8.78% | 74.3만 |
|---|
| 2026.03.26 | ₩3,082 | ₩3,609 | ₩3,069 | ₩3,496 | +13.42% | 110.5만 |
|---|
| 2026.03.25 | ₩3,082 | ₩3,156 | ₩3,029 | ₩3,109 | +0.87% | 22.4만 |
|---|
| 2026.03.24 | ₩2,842 | ₩3,189 | ₩2,829 | ₩3,069 | +7.98% | 31.1만 |
|---|
| 2026.03.23 | ₩2,802 | ₩2,896 | ₩2,722 | ₩2,842 | +1.43% | 12.6만 |
|---|
| 2026.03.20 | ₩2,882 | ₩2,889 | ₩2,755 | ₩2,775 | -3.70% | 35.3만 |
|---|
| 2026.03.19 | ₩2,829 | ₩2,896 | ₩2,815 | ₩2,856 | +0.94% | 17.7만 |
|---|
| 2026.03.18 | ₩2,842 | ₩2,922 | ₩2,815 | ₩2,869 | +0.94% | 13.6만 |
|---|
| 2026.03.17 | ₩2,882 | ₩2,909 | ₩2,815 | ₩2,896 | +0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩2,882 | ₩2,896 | ₩2,836 | ₩2,856 | -0.93% | 16.2만 |
|---|
| 2026.03.13 | ₩2,896 | ₩2,909 | ₩2,856 | ₩2,882 | -0.46% | 20.6만 |
|---|
| 2026.03.12 | ₩2,909 | ₩2,949 | ₩2,869 | ₩2,889 | -0.69% | 15.5만 |
|---|
| 2026.03.11 | ₩2,909 | ₩2,936 | ₩2,829 | ₩2,936 | +0.92% | 20.5만 |
|---|
| 2026.03.10 | ₩2,976 | ₩3,022 | ₩2,846 | ₩2,922 | -1.79% | 24.5만 |
|---|
| 2026.03.09 | ₩2,802 | ₩2,936 | ₩2,762 | ₩2,936 | +4.76% | 33.5만 |
|---|
| 2026.03.06 | ₩2,949 | ₩2,949 | ₩2,575 | ₩2,829 | -4.07% | 104.4만 |
|---|
| 2026.03.05 | ₩3,496 | ₩3,629 | ₩3,343 | ₩3,403 | -2.67% | 51.8만 |
|---|
| 2026.03.04 | ₩3,269 | ₩3,556 | ₩3,256 | ₩3,496 | +6.94% | 23.5만 |
|---|
| 2026.03.03 | ₩3,269 | ₩3,443 | ₩3,269 | ₩3,283 | +0.41% | 18.6만 |
|---|
| 2026.03.02 | ₩3,109 | ₩3,336 | ₩3,089 | ₩3,309 | +6.44% | 31.6만 |
|---|
| 2026.02.27 | ₩3,136 | ₩3,176 | ₩3,029 | ₩3,082 | -1.70% | 21.5만 |
|---|
| 2026.02.26 | ₩3,042 | ₩3,236 | ₩2,956 | ₩3,162 | +3.95% | 30.4만 |
|---|
| 2026.02.25 | ₩2,936 | ₩3,022 | ₩2,882 | ₩3,002 | +2.27% | 23.2만 |
|---|
| 2026.02.24 | ₩3,029 | ₩3,069 | ₩2,976 | ₩3,029 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩2,976 | ₩3,029 | ₩2,909 | ₩3,002 | +0.90% | 15.2만 |
|---|
| 2026.02.20 | ₩3,029 | ₩3,049 | ₩2,962 | ₩3,016 | -0.44% | 10만 |
|---|
| 2026.02.19 | ₩3,029 | ₩3,069 | ₩3,016 | ₩3,056 | +0.88% | 7.9만 |
|---|
| 2026.02.18 | ₩2,976 | ₩3,054 | ₩2,929 | ₩3,029 | +1.79% | 6.6만 |
|---|
| 2026.02.17 | ₩3,069 | ₩3,069 | ₩2,936 | ₩2,976 | -3.04% | 12.5만 |
|---|
| 2026.02.13 | ₩2,936 | ₩3,082 | ₩2,922 | ₩3,069 | +4.55% | 8만 |
|---|
| 2026.02.12 | ₩3,229 | ₩3,229 | ₩2,909 | ₩2,962 | -8.26% | 19.4만 |
|---|
| 2026.02.11 | ₩3,136 | ₩3,216 | ₩3,096 | ₩3,189 | +1.70% | 10.9만 |
|---|
| 2026.02.10 | ₩3,269 | ₩3,452 | ₩3,102 | ₩3,109 | -4.90% | 14.4만 |
|---|
| 2026.02.09 | ₩3,136 | ₩3,309 | ₩3,116 | ₩3,269 | +4.26% | 19.8만 |
|---|
| 2026.02.06 | ₩3,002 | ₩3,162 | ₩2,942 | ₩3,109 | +3.56% | 15.6만 |
|---|
| 2026.02.05 | ₩3,242 | ₩3,265 | ₩3,009 | ₩3,056 | -5.76% | 12.9만 |
|---|
| 2026.02.04 | ₩3,242 | ₩3,443 | ₩3,142 | ₩3,242 | 0.00% | 32.2만 |
|---|
| 2026.02.03 | ₩3,216 | ₩3,309 | ₩3,137 | ₩3,216 | 0.00% | 14.8만 |
|---|
| 2026.02.02 | ₩3,069 | ₩3,216 | ₩3,016 | ₩3,216 | +4.78% | 14.9만 |
|---|
| 2026.01.30 | ₩3,109 | ₩3,149 | ₩2,996 | ₩3,122 | +0.43% | 17만 |
|---|
| 2026.01.29 | ₩2,909 | ₩3,162 | ₩2,856 | ₩3,122 | +7.34% | 33.3만 |
|---|
| 2026.01.28 | ₩2,922 | ₩2,969 | ₩2,795 | ₩2,842 | -2.74% | 12만 |
|---|
| 2026.01.27 | ₩3,042 | ₩3,042 | ₩2,909 | ₩2,922 | -3.95% | 10.8만 |
|---|
| 2026.01.26 | ₩3,176 | ₩3,182 | ₩3,029 | ₩3,042 | -4.20% | 10.1만 |
|---|
| 2026.01.23 | ₩3,202 | ₩3,216 | ₩3,162 | ₩3,189 | -0.42% | 6.6만 |
|---|
| 2026.01.22 | ₩3,202 | ₩3,240 | ₩3,176 | ₩3,216 | +0.42% | 22.8만 |
|---|
| 2026.01.21 | ₩3,042 | ₩3,189 | ₩3,029 | ₩3,189 | +4.82% | 17.4만 |
|---|
| 2026.01.20 | ₩3,002 | ₩3,162 | ₩3,002 | ₩3,082 | +2.67% | 14.5만 |
|---|
| 2026.01.16 | ₩2,976 | ₩3,096 | ₩2,882 | ₩3,056 | +2.69% | 21.7만 |
|---|
| 2026.01.15 | ₩3,029 | ₩3,082 | ₩2,936 | ₩2,962 | -2.20% | 10.5만 |
|---|
| 2026.01.14 | ₩2,936 | ₩3,162 | ₩2,882 | ₩3,069 | +4.55% | 23.2만 |
|---|
| 2026.01.13 | ₩2,757 | ₩2,989 | ₩2,722 | ₩2,922 | +6.00% | 49.8만 |
|---|
| 2026.01.12 | ₩2,829 | ₩2,829 | ₩2,675 | ₩2,722 | -3.77% | 24.8만 |
|---|
| 2026.01.09 | ₩2,655 | ₩2,962 | ₩2,602 | ₩2,815 | +6.03% | 50.9만 |
|---|
| 2026.01.08 | ₩2,535 | ₩2,669 | ₩2,535 | ₩2,615 | +3.16% | 24.7만 |
|---|
| 2026.01.07 | ₩2,615 | ₩2,642 | ₩2,522 | ₩2,562 | -2.04% | 34.2만 |
|---|
| 2026.01.06 | ₩2,589 | ₩2,675 | ₩2,562 | ₩2,615 | +1.03% | 49만 |
|---|
| 2026.01.05 | ₩2,629 | ₩2,675 | ₩2,522 | ₩2,562 | -2.54% | 37.5만 |
|---|
| 2026.01.02 | ₩2,503 | ₩2,629 | ₩2,402 | ₩2,629 | +5.01% | 21.6만 |
|---|
| 2025.12.31 | ₩2,455 | ₩2,509 | ₩2,415 | ₩2,469 | +0.54% | 33.1만 |
|---|
| 2025.12.30 | ₩2,469 | ₩2,529 | ₩2,402 | ₩2,442 | -1.08% | 51.4만 |
|---|
| 2025.12.29 | ₩2,535 | ₩2,535 | ₩2,415 | ₩2,495 | -1.58% | 17.7만 |
|---|
| 2025.12.26 | ₩2,495 | ₩2,535 | ₩2,449 | ₩2,509 | +0.53% | 16.7만 |
|---|
| 2025.12.24 | ₩2,455 | ₩2,495 | ₩2,395 | ₩2,482 | +1.09% | 32.8만 |
|---|
| 2025.12.23 | ₩2,442 | ₩2,495 | ₩2,389 | ₩2,455 | +0.55% | 10.3만 |
|---|
| 2025.12.22 | ₩2,495 | ₩2,549 | ₩2,442 | ₩2,455 | -1.60% | 27.7만 |
|---|
| 2025.12.19 | ₩2,549 | ₩2,602 | ₩2,442 | ₩2,469 | -3.14% | 38.8만 |
|---|
| 2025.12.18 | ₩2,602 | ₩2,607 | ₩2,509 | ₩2,562 | -1.54% | 21.8만 |
|---|
| 2025.12.17 | ₩2,522 | ₩2,602 | ₩2,469 | ₩2,549 | +1.06% | 29.9만 |
|---|
| 2025.12.16 | ₩2,308 | ₩2,589 | ₩2,295 | ₩2,509 | +8.67% | 42.5만 |
|---|
| 2025.12.15 | ₩2,375 | ₩2,438 | ₩2,288 | ₩2,308 | -2.81% | 110.4만 |
|---|
| 2025.12.12 | ₩2,482 | ₩2,582 | ₩2,362 | ₩2,362 | -4.84% | 62.9만 |
|---|
| 2025.12.11 | ₩2,589 | ₩2,662 | ₩2,442 | ₩2,482 | -4.12% | 107.3만 |
|---|
| 2025.12.10 | ₩2,775 | ₩2,815 | ₩2,582 | ₩2,589 | -6.73% | 35.4만 |
|---|
| 2025.12.09 | ₩2,802 | ₩2,815 | ₩2,695 | ₩2,735 | -2.38% | 26.2만 |
|---|
| 2025.12.08 | ₩2,682 | ₩2,896 | ₩2,642 | ₩2,789 | +3.98% | 27.7만 |
|---|
| 2025.12.05 | ₩2,896 | ₩2,896 | ₩2,615 | ₩2,695 | -6.91% | 27.1만 |
|---|
| 2025.12.04 | ₩2,896 | ₩2,989 | ₩2,802 | ₩2,882 | -0.46% | 27만 |
|---|
| 2025.12.03 | ₩2,589 | ₩2,936 | ₩2,562 | ₩2,869 | +10.82% | 95.5만 |
|---|
| 2025.12.02 | ₩2,362 | ₩2,402 | ₩2,348 | ₩2,355 | -0.28% | 35.8만 |
|---|
| 2025.12.01 | ₩2,429 | ₩2,454 | ₩2,362 | ₩2,375 | -2.20% | 9.1만 |
|---|
| 2025.11.28 | ₩2,425 | ₩2,455 | ₩2,409 | ₩2,455 | +1.27% | 2.9만 |
|---|
| 2025.11.26 | ₩2,429 | ₩2,442 | ₩2,389 | ₩2,402 | -1.10% | 9.8만 |
|---|
| 2025.11.25 | ₩2,429 | ₩2,469 | ₩2,362 | ₩2,469 | +1.65% | 8.8만 |
|---|
| 2025.11.24 | ₩2,482 | ₩2,482 | ₩2,348 | ₩2,415 | -2.69% | 10.3만 |
|---|
| 2025.11.21 | ₩2,322 | ₩2,389 | ₩2,288 | ₩2,375 | +2.30% | 11.8만 |
|---|
| 2025.11.20 | ₩2,402 | ₩2,489 | ₩2,302 | ₩2,348 | -2.22% | 13.1만 |
|---|
| 2025.11.19 | ₩2,429 | ₩2,490 | ₩2,355 | ₩2,389 | -1.65% | 11.7만 |
|---|
| 2025.11.18 | ₩2,522 | ₩2,522 | ₩2,402 | ₩2,449 | -2.91% | 8.8만 |
|---|
| 2025.11.17 | ₩2,629 | ₩2,629 | ₩2,455 | ₩2,469 | -6.09% | 20.3만 |
|---|
| 2025.11.14 | ₩2,549 | ₩2,642 | ₩2,507 | ₩2,602 | +2.09% | 15.6만 |
|---|
| 2025.11.13 | ₩2,655 | ₩2,677 | ₩2,522 | ₩2,535 | -4.52% | 8.4만 |
|---|
| 2025.11.12 | ₩2,695 | ₩2,775 | ₩2,602 | ₩2,655 | -1.49% | 13.1만 |
|---|
| 2025.11.11 | ₩2,669 | ₩2,722 | ₩2,642 | ₩2,695 | +1.00% | 7.3만 |
|---|
| 2025.11.10 | ₩2,669 | ₩2,682 | ₩2,562 | ₩2,615 | -2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩2,695 | ₩2,709 | ₩2,622 | ₩2,629 | -2.48% | 26.2만 |
|---|
| 2025.11.06 | ₩2,829 | ₩2,840 | ₩2,682 | ₩2,695 | -4.72% | 9.2만 |
|---|
| 2025.11.05 | ₩2,735 | ₩2,856 | ₩2,735 | ₩2,829 | +3.41% | 6.4만 |
|---|
| 2025.11.04 | ₩2,802 | ₩2,846 | ₩2,722 | ₩2,735 | -2.38% | 10.8만 |
|---|
| 2025.11.03 | ₩2,722 | ₩2,869 | ₩2,722 | ₩2,869 | +5.39% | 6.5만 |
|---|
| 2025.10.31 | ₩2,842 | ₩2,862 | ₩2,682 | ₩2,722 | -4.23% | 16.3만 |
|---|
| 2025.10.30 | ₩2,762 | ₩3,002 | ₩2,762 | ₩2,842 | +2.90% | 11.9만 |
|---|
| 2025.10.29 | ₩2,842 | ₩2,936 | ₩2,735 | ₩2,749 | -3.29% | 7.7만 |
|---|
| 2025.10.28 | ₩2,842 | ₩2,933 | ₩2,802 | ₩2,829 | -0.47% | 14.7만 |
|---|
| 2025.10.27 | ₩2,869 | ₩2,896 | ₩2,735 | ₩2,842 | -0.93% | 18.4만 |
|---|
| 2025.10.24 | ₩2,922 | ₩2,936 | ₩2,829 | ₩2,869 | -1.83% | 6만 |
|---|
| 2025.10.23 | ₩2,909 | ₩2,962 | ₩2,829 | ₩2,896 | -0.46% | 15.7만 |
|---|
| 2025.10.22 | ₩2,882 | ₩2,949 | ₩2,869 | ₩2,882 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩2,976 | ₩2,976 | ₩2,909 | ₩2,936 | -1.35% | 3만 |
|---|
| 2025.10.20 | ₩2,976 | ₩3,002 | ₩2,949 | ₩2,962 | -0.45% | 3.8만 |
|---|
| 2025.10.17 | ₩2,976 | ₩3,002 | ₩2,936 | ₩2,962 | -0.45% | 4.6만 |
|---|
| 2025.10.16 | ₩3,016 | ₩3,056 | ₩2,962 | ₩2,976 | -1.33% | 4만 |
|---|
| 2025.10.15 | ₩3,069 | ₩3,069 | ₩2,976 | ₩3,029 | -1.30% | 4.6만 |
|---|
| 2025.10.14 | ₩2,936 | ₩3,082 | ₩2,928 | ₩3,056 | +4.09% | 6.5만 |
|---|
| 2025.10.13 | ₩2,962 | ₩3,056 | ₩2,869 | ₩2,989 | +0.90% | 7.9만 |
|---|
| 2025.10.10 | ₩3,016 | ₩3,069 | ₩2,869 | ₩2,896 | -3.98% | 20.7만 |
|---|