시장 데이터를 불러오는 중
전체 종목
메이슨캐피탈 과거 주가
메이슨캐피탈 · 021880.KQ · KOSDAQ
주요 제품·사업: 리스수입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
메이슨캐피탈 · 021880.KQ · KOSDAQ
주요 제품·사업: 리스수입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,162 | ₩1,162 | ₩1,138 | ₩1,157 | -0.43% | 7.2천 |
| 2026.10.07 | ₩1,166 | ₩1,178 | ₩1,153 | ₩1,163 | -0.26% | 8.7천 |
| 2026.10.06 | ₩1,180 | ₩1,185 | ₩1,149 | ₩1,158 | -1.86% | 1.2만 |
| 2026.10.02 | ₩1,203 | ₩1,203 | ₩1,126 | ₩1,159 | -3.66% | 1.9만 |
| 2026.10.01 | ₩1,161 | ₩1,164 | ₩1,138 | ₩1,158 | -0.26% | 2만 |
| 2026.09.30 | ₩1,159 | ₩1,174 | ₩1,149 | ₩1,160 | +0.09% | 8.9천 |
| 2026.09.29 | ₩1,172 | ₩1,180 | ₩1,128 | ₩1,159 | -1.11% | 1.4만 |
| 2026.09.28 | ₩1,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,151 |
| ₩1,172 |
| +1.21% |
| 4.3만 |
| 2026.09.23 | ₩1,185 | ₩1,185 | ₩1,162 | ₩1,165 | -1.69% | 3만 |
|---|
| 2026.09.22 | ₩1,215 | ₩1,215 | ₩1,181 | ₩1,193 | -1.81% | 2.9만 |
|---|
| 2026.09.21 | ₩1,240 | ₩1,240 | ₩1,189 | ₩1,190 | -4.03% | 3.7만 |
|---|
| 2026.09.18 | ₩1,230 | ₩1,230 | ₩1,201 | ₩1,220 | -0.81% | 2만 |
|---|
| 2026.09.17 | ₩1,230 | ₩1,250 | ₩1,160 | ₩1,229 | -0.08% | 4.4만 |
|---|
| 2026.09.16 | ₩1,260 | ₩1,293 | ₩1,226 | ₩1,241 | -1.51% | 1.5만 |
|---|
| 2026.09.15 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,246 | -2.20% | 4.1만 |
|---|
| 2026.09.14 | ₩1,270 | ₩1,293 | ₩1,234 | ₩1,258 | -0.94% | 3.6만 |
|---|
| 2026.09.11 | ₩1,291 | ₩1,324 | ₩1,210 | ₩1,267 | -1.86% | 2.4만 |
|---|
| 2026.09.10 | ₩1,299 | ₩1,339 | ₩1,274 | ₩1,291 | -0.62% | 1.6만 |
|---|
| 2026.09.09 | ₩1,303 | ₩1,340 | ₩1,286 | ₩1,299 | -0.31% | 1.5만 |
|---|
| 2026.09.08 | ₩1,313 | ₩1,323 | ₩1,290 | ₩1,303 | -0.76% | 2.2만 |
|---|
| 2026.09.07 | ₩1,270 | ₩1,330 | ₩1,270 | ₩1,313 | +3.39% | 4.9만 |
|---|
| 2026.09.04 | ₩1,275 | ₩1,305 | ₩1,262 | ₩1,270 | -0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩1,270 | ₩1,359 | ₩1,245 | ₩1,275 | +0.39% | 3.1만 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,328 | ₩1,288 | ₩1,300 | -2.11% | 3.2만 |
|---|
| 2026.09.01 | ₩1,398 | ₩1,398 | ₩1,319 | ₩1,328 | -5.01% | 3.5만 |
|---|
| 2026.08.31 | ₩1,384 | ₩1,398 | ₩1,328 | ₩1,351 | -2.38% | 4.1만 |
|---|
| 2026.08.28 | ₩1,323 | ₩1,455 | ₩1,323 | ₩1,383 | +4.54% | 7.2만 |
|---|
| 2026.08.27 | ₩1,271 | ₩1,350 | ₩1,271 | ₩1,323 | +4.09% | 4만 |
|---|
| 2026.08.26 | ₩1,323 | ₩1,343 | ₩1,267 | ₩1,267 | -4.23% | 2.2만 |
|---|
| 2026.08.25 | ₩1,257 | ₩1,325 | ₩1,201 | ₩1,323 | +5.25% | 3.6만 |
|---|
| 2026.08.24 | ₩1,261 | ₩1,282 | ₩1,252 | ₩1,257 | -0.32% | 4.6만 |
|---|
| 2026.08.21 | ₩1,281 | ₩1,316 | ₩1,243 | ₩1,260 | -1.64% | 2.9만 |
|---|
| 2026.08.20 | ₩1,320 | ₩1,320 | ₩1,261 | ₩1,281 | -2.95% | 3.5만 |
|---|
| 2026.08.19 | ₩1,360 | ₩1,399 | ₩1,270 | ₩1,274 | -6.32% | 6.1만 |
|---|
| 2026.08.18 | ₩1,309 | ₩1,440 | ₩1,300 | ₩1,309 | 0.00% | 15.2만 |
|---|
| 2026.08.14 | ₩1,299 | ₩1,340 | ₩1,231 | ₩1,309 | +0.77% | 7.5만 |
|---|
| 2026.08.13 | ₩1,324 | ₩1,359 | ₩1,272 | ₩1,285 | -2.95% | 4.5만 |
|---|
| 2026.08.12 | ₩1,345 | ₩1,379 | ₩1,319 | ₩1,323 | -1.64% | 5.2만 |
|---|
| 2026.08.11 | ₩1,330 | ₩1,365 | ₩1,301 | ₩1,338 | +0.60% | 6.4만 |
|---|
| 2026.08.10 | ₩1,205 | ₩1,384 | ₩1,205 | ₩1,344 | +11.54% | 24.3만 |
|---|
| 2026.08.07 | ₩1,217 | ₩1,240 | ₩1,192 | ₩1,205 | -0.99% | 4.9만 |
|---|
| 2026.08.06 | ₩1,239 | ₩1,239 | ₩1,201 | ₩1,217 | -1.78% | 6.3만 |
|---|
| 2026.08.05 | ₩1,255 | ₩1,255 | ₩1,204 | ₩1,212 | -3.43% | 6.1만 |
|---|
| 2026.08.04 | ₩1,180 | ₩1,288 | ₩1,180 | ₩1,202 | +1.86% | 10.2만 |
|---|
| 2026.08.03 | ₩1,158 | ₩1,200 | ₩1,153 | ₩1,190 | +2.76% | 4.6만 |
|---|
| 2026.07.31 | ₩1,142 | ₩1,164 | ₩1,126 | ₩1,158 | +1.40% | 2.3만 |
|---|
| 2026.07.30 | ₩1,149 | ₩1,164 | ₩1,100 | ₩1,141 | -0.70% | 6.4만 |
|---|
| 2026.07.29 | ₩1,148 | ₩1,166 | ₩1,044 | ₩1,149 | +0.09% | 6.5만 |
|---|
| 2026.07.28 | ₩1,230 | ₩1,230 | ₩1,120 | ₩1,148 | -6.67% | 8만 |
|---|
| 2026.07.27 | ₩1,156 | ₩1,248 | ₩1,144 | ₩1,220 | +5.54% | 9.5만 |
|---|
| 2026.07.24 | ₩1,186 | ₩1,186 | ₩1,134 | ₩1,154 | -2.70% | 7.3만 |
|---|
| 2026.07.23 | ₩1,136 | ₩1,210 | ₩1,113 | ₩1,178 | +3.70% | 9.2만 |
|---|
| 2026.07.22 | ₩1,143 | ₩1,164 | ₩1,072 | ₩1,133 | -0.87% | 7.9만 |
|---|
| 2026.07.21 | ₩1,179 | ₩1,179 | ₩1,114 | ₩1,140 | -3.31% | 5.3만 |
|---|
| 2026.07.20 | ₩1,215 | ₩1,235 | ₩1,139 | ₩1,142 | -6.01% | 8.9만 |
|---|
| 2026.07.16 | ₩1,280 | ₩1,332 | ₩1,197 | ₩1,215 | -5.08% | 24.9만 |
|---|
| 2026.07.15 | ₩1,299 | ₩1,367 | ₩1,275 | ₩1,301 | +0.15% | 8.4만 |
|---|
| 2026.07.14 | ₩1,350 | ₩1,370 | ₩1,254 | ₩1,300 | -3.70% | 16.1만 |
|---|
| 2026.07.13 | ₩1,400 | ₩1,455 | ₩1,341 | ₩1,350 | -3.57% | 22.9만 |
|---|
| 2026.07.10 | ₩1,550 | ₩1,557 | ₩1,420 | ₩1,425 | -8.06% | 60.4만 |
|---|
| 2026.07.09 | ₩2,040 | ₩2,040 | ₩1,537 | ₩1,609 | -21.13% | 104.6만 |
|---|
| 2026.07.08 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩1,360 | ₩1,360 | ₩1,360 | ₩1,360 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,470 | ₩1,600 | ₩1,350 | ₩1,360 | -7.48% | 81.5만 |
|---|
| 2026.06.02 | ₩1,770 | ₩1,790 | ₩1,530 | ₩1,540 | -12.99% | 72.2만 |
|---|
| 2026.06.01 | ₩1,970 | ₩1,990 | ₩1,760 | ₩1,770 | -10.15% | 94만 |
|---|
| 2026.05.29 | ₩2,270 | ₩2,340 | ₩1,970 | ₩1,970 | -13.22% | 109.4만 |
|---|
| 2026.05.28 | ₩2,430 | ₩2,630 | ₩2,250 | ₩2,250 | -7.41% | 195.5만 |
|---|
| 2026.05.27 | ₩3,100 | ₩3,200 | ₩2,320 | ₩2,350 | -24.19% | 521만 |
|---|
| 2026.05.26 | ₩2,240 | ₩2,870 | ₩2,160 | ₩2,870 | +28.13% | 487.8만 |
|---|
| 2026.05.22 | ₩2,520 | ₩2,660 | ₩2,210 | ₩2,210 | -12.30% | 294.7만 |
|---|
| 2026.05.21 | ₩2,700 | ₩3,040 | ₩2,460 | ₩2,510 | -7.04% | 454.1만 |
|---|
| 2026.05.20 | ₩3,090 | ₩3,470 | ₩2,440 | ₩2,740 | -11.33% | 1712.2만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,820 | ₩2,000 | ₩2,820 | +38.92% | 660.3만 |
|---|
| 2026.05.18 | ₩1,710 | ₩2,170 | ₩1,690 | ₩2,170 | +26.90% | 414.3만 |
|---|
| 2026.05.15 | ₩2,300 | ₩2,500 | ₩1,670 | ₩1,670 | -27.39% | 251만 |
|---|
| 2026.05.14 | ₩1,640 | ₩2,150 | ₩1,640 | ₩2,150 | +31.10% | 208만 |
|---|
| 2026.05.13 | ₩1,590 | ₩2,060 | ₩1,580 | ₩1,660 | +4.40% | 252만 |
|---|
| 2026.05.12 | ₩1,660 | ₩1,660 | ₩1,570 | ₩1,590 | -4.22% | 4.2만 |
|---|
| 2026.05.11 | ₩1,700 | ₩1,710 | ₩1,630 | ₩1,660 | -2.35% | 8.3만 |
|---|
| 2026.05.08 | ₩1,660 | ₩1,700 | ₩1,580 | ₩1,700 | +2.41% | 5.5만 |
|---|
| 2026.05.07 | ₩1,750 | ₩1,750 | ₩1,640 | ₩1,640 | -6.29% | 10.4만 |
|---|
| 2026.05.06 | ₩1,820 | ₩1,840 | ₩1,750 | ₩1,760 | -3.30% | 6.3만 |
|---|
| 2026.05.04 | ₩1,920 | ₩1,920 | ₩1,780 | ₩1,810 | -5.73% | 12.7만 |
|---|
| 2026.04.30 | ₩1,920 | ₩1,930 | ₩1,890 | ₩1,930 | +0.52% | 1.9만 |
|---|
| 2026.04.29 | ₩1,940 | ₩1,950 | ₩1,910 | ₩1,920 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩1,940 | ₩1,970 | ₩1,920 | ₩1,940 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩1,970 | ₩1,990 | ₩1,930 | ₩1,940 | -1.52% | 2.4만 |
|---|
| 2026.04.24 | ₩1,960 | ₩1,990 | ₩1,960 | ₩1,970 | +0.51% | 2.7만 |
|---|
| 2026.04.23 | ₩1,970 | ₩1,990 | ₩1,960 | ₩1,980 | +0.51% | 1.1만 |
|---|
| 2026.04.22 | ₩1,960 | ₩1,980 | ₩1,950 | ₩1,970 | +0.51% | 1.6만 |
|---|
| 2026.04.21 | ₩1,980 | ₩1,990 | ₩1,950 | ₩1,970 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩1,990 | ₩2,010 | ₩1,970 | ₩1,970 | -1.01% | 1.6만 |
|---|
| 2026.04.17 | ₩1,960 | ₩2,020 | ₩1,960 | ₩1,990 | +1.53% | 2.5만 |
|---|
| 2026.04.16 | ₩1,980 | ₩1,990 | ₩1,960 | ₩1,980 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩1,970 | ₩2,000 | ₩1,950 | ₩1,980 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩1,980 | ₩2,000 | ₩1,940 | ₩1,970 | -0.51% | 3.4만 |
|---|
| 2026.04.13 | ₩1,990 | ₩1,990 | ₩1,960 | ₩1,980 | -0.50% | 1.6만 |
|---|
| 2026.04.10 | ₩1,980 | ₩2,020 | ₩1,980 | ₩1,980 | 0.00% | 3.4만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,050 | ₩1,970 | ₩1,980 | -1.49% | 1.7만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,050 | ₩2,010 | ₩2,010 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩1,970 | ₩2,020 | ₩1,960 | ₩2,000 | +1.52% | 3.1만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,010 | ₩1,950 | ₩1,990 | -0.50% | 2.2만 |
|---|
| 2026.04.03 | ₩2,010 | ₩2,060 | ₩1,990 | ₩2,000 | -0.50% | 2.3만 |
|---|
| 2026.04.02 | ₩2,090 | ₩2,110 | ₩1,990 | ₩2,010 | -3.83% | 3.7만 |
|---|
| 2026.04.01 | ₩2,060 | ₩2,120 | ₩2,050 | ₩2,090 | +1.46% | 1.4만 |
|---|
| 2026.03.31 | ₩2,060 | ₩2,130 | ₩2,050 | ₩2,060 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩2,090 | ₩2,090 | ₩2,040 | ₩2,070 | -0.96% | 1.3만 |
|---|
| 2026.03.27 | ₩2,000 | ₩2,150 | ₩1,990 | ₩2,110 | +5.50% | 5.7만 |
|---|
| 2026.03.26 | ₩1,950 | ₩2,040 | ₩1,870 | ₩2,000 | +2.56% | 7.6만 |
|---|
| 2026.03.25 | ₩2,070 | ₩2,110 | ₩2,030 | ₩2,070 | 0.00% | 3.9만 |
|---|
| 2026.03.24 | ₩2,070 | ₩2,100 | ₩2,010 | ₩2,070 | 0.00% | 2.2만 |
|---|
| 2026.03.23 | ₩2,070 | ₩2,120 | ₩1,910 | ₩2,070 | 0.00% | 9.5만 |
|---|
| 2026.03.20 | ₩2,080 | ₩2,100 | ₩1,850 | ₩2,090 | +0.48% | 34.5만 |
|---|
| 2026.03.19 | ₩2,240 | ₩2,240 | ₩2,080 | ₩2,080 | -7.14% | 13.7만 |
|---|
| 2026.03.18 | ₩2,310 | ₩2,320 | ₩2,240 | ₩2,240 | -3.03% | 6.5만 |
|---|
| 2026.03.17 | ₩2,360 | ₩2,400 | ₩2,290 | ₩2,320 | -1.69% | 6.9만 |
|---|
| 2026.03.16 | ₩2,370 | ₩2,410 | ₩2,300 | ₩2,360 | -0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩2,380 | ₩2,400 | ₩2,320 | ₩2,370 | -0.42% | 2.8만 |
|---|
| 2026.03.12 | ₩2,390 | ₩2,460 | ₩2,300 | ₩2,380 | -0.42% | 6.1만 |
|---|
| 2026.03.11 | ₩2,350 | ₩2,500 | ₩2,340 | ₩2,390 | +1.70% | 4만 |
|---|
| 2026.03.10 | ₩2,400 | ₩2,500 | ₩2,370 | ₩2,370 | -1.25% | 1.7만 |
|---|
| 2026.03.09 | ₩2,440 | ₩2,440 | ₩2,310 | ₩2,390 | -2.05% | 2.4만 |
|---|
| 2026.03.06 | ₩2,470 | ₩2,550 | ₩2,380 | ₩2,440 | -1.21% | 3.6만 |
|---|
| 2026.03.05 | ₩2,360 | ₩2,580 | ₩2,360 | ₩2,470 | +4.66% | 2.7만 |
|---|
| 2026.03.04 | ₩2,490 | ₩2,560 | ₩2,350 | ₩2,350 | -5.62% | 6.1만 |
|---|
| 2026.03.03 | ₩2,580 | ₩2,650 | ₩2,480 | ₩2,490 | -3.49% | 7만 |
|---|
| 2026.02.27 | ₩2,610 | ₩2,660 | ₩2,510 | ₩2,580 | -1.15% | 5.3만 |
|---|
| 2026.02.26 | ₩2,790 | ₩2,850 | ₩2,610 | ₩2,630 | -5.73% | 7.4만 |
|---|
| 2026.02.25 | ₩2,700 | ₩2,890 | ₩2,690 | ₩2,790 | +3.33% | 9.4만 |
|---|
| 2026.02.24 | ₩2,760 | ₩2,780 | ₩2,660 | ₩2,700 | -2.17% | 5.1만 |
|---|
| 2026.02.23 | ₩2,620 | ₩2,810 | ₩2,610 | ₩2,700 | +3.05% | 8.7만 |
|---|
| 2026.02.20 | ₩2,640 | ₩2,740 | ₩2,550 | ₩2,640 | 0.00% | 5.4만 |
|---|
| 2026.02.19 | ₩2,680 | ₩2,720 | ₩2,560 | ₩2,660 | -0.75% | 8.3만 |
|---|
| 2026.02.13 | ₩2,810 | ₩3,160 | ₩2,630 | ₩2,680 | -4.63% | 44.8만 |
|---|
| 2026.02.12 | ₩2,720 | ₩2,880 | ₩2,630 | ₩2,780 | +2.21% | 12.4만 |
|---|
| 2026.02.11 | ₩2,720 | ₩2,730 | ₩2,640 | ₩2,720 | 0.00% | 5.1만 |
|---|
| 2026.02.10 | ₩2,630 | ₩2,820 | ₩2,590 | ₩2,720 | +3.42% | 9.8만 |
|---|
| 2026.02.09 | ₩2,890 | ₩2,940 | ₩2,600 | ₩2,630 | -9.00% | 18.2만 |
|---|
| 2026.02.06 | ₩2,470 | ₩2,900 | ₩2,420 | ₩2,770 | +12.15% | 80.8만 |
|---|
| 2026.02.05 | ₩2,390 | ₩2,680 | ₩2,390 | ₩2,470 | +3.35% | 29.7만 |
|---|
| 2026.02.04 | ₩2,430 | ₩2,480 | ₩2,390 | ₩2,390 | -1.65% | 4.1만 |
|---|
| 2026.02.03 | ₩2,430 | ₩2,430 | ₩2,340 | ₩2,430 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩2,450 | ₩2,460 | ₩2,360 | ₩2,430 | -0.82% | 3.2만 |
|---|
| 2026.01.30 | ₩2,460 | ₩2,470 | ₩2,400 | ₩2,450 | -0.41% | 2.8만 |
|---|
| 2026.01.29 | ₩2,380 | ₩2,580 | ₩2,330 | ₩2,460 | +3.36% | 8.3만 |
|---|
| 2026.01.28 | ₩2,450 | ₩2,500 | ₩2,360 | ₩2,380 | -2.86% | 6.5만 |
|---|
| 2026.01.27 | ₩2,500 | ₩2,500 | ₩2,400 | ₩2,450 | -2.00% | 1.5만 |
|---|
| 2026.01.26 | ₩2,420 | ₩2,500 | ₩2,330 | ₩2,460 | +1.65% | 6.7만 |
|---|
| 2026.01.23 | ₩2,290 | ₩2,460 | ₩2,250 | ₩2,380 | +3.93% | 6.5만 |
|---|
| 2026.01.22 | ₩2,310 | ₩2,330 | ₩2,260 | ₩2,270 | -1.73% | 2.2만 |
|---|
| 2026.01.21 | ₩2,380 | ₩2,380 | ₩2,200 | ₩2,310 | -2.94% | 9.6만 |
|---|
| 2026.01.20 | ₩2,380 | ₩2,400 | ₩2,370 | ₩2,380 | 0.00% | 1.7만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,410 | ₩2,370 | ₩2,380 | -0.83% | 3.6만 |
|---|
| 2026.01.16 | ₩2,420 | ₩2,420 | ₩2,390 | ₩2,390 | -1.24% | 2.6만 |
|---|
| 2026.01.15 | ₩2,420 | ₩2,430 | ₩2,380 | ₩2,430 | +0.41% | 3만 |
|---|
| 2026.01.14 | ₩2,440 | ₩2,510 | ₩2,390 | ₩2,400 | -1.64% | 3.2만 |
|---|
| 2026.01.13 | ₩2,480 | ₩2,500 | ₩2,420 | ₩2,440 | -1.61% | 2.3만 |
|---|
| 2026.01.12 | ₩2,480 | ₩2,520 | ₩2,440 | ₩2,480 | 0.00% | 2.1만 |
|---|
| 2026.01.09 | ₩2,450 | ₩2,540 | ₩2,450 | ₩2,470 | +0.82% | 2.4만 |
|---|
| 2026.01.08 | ₩2,400 | ₩2,650 | ₩2,400 | ₩2,450 | +2.08% | 7.5만 |
|---|
| 2026.01.07 | ₩2,410 | ₩2,450 | ₩2,400 | ₩2,410 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩2,450 | ₩2,450 | ₩2,400 | ₩2,430 | -0.82% | 3.3만 |
|---|
| 2026.01.05 | ₩2,440 | ₩2,450 | ₩2,390 | ₩2,410 | -1.23% | 3만 |
|---|
| 2026.01.02 | ₩2,470 | ₩2,480 | ₩2,410 | ₩2,430 | -1.62% | 3.3만 |
|---|
| 2025.12.30 | ₩2,550 | ₩2,640 | ₩2,470 | ₩2,470 | -3.14% | 4.8만 |
|---|
| 2025.12.29 | ₩2,670 | ₩2,760 | ₩2,560 | ₩2,580 | -3.37% | 6.3만 |
|---|
| 2025.12.26 | ₩2,400 | ₩2,820 | ₩2,390 | ₩2,670 | +11.25% | 47.5만 |
|---|
| 2025.12.24 | ₩2,420 | ₩2,440 | ₩2,380 | ₩2,390 | -1.24% | 3만 |
|---|
| 2025.12.23 | ₩2,420 | ₩2,440 | ₩2,400 | ₩2,420 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩2,440 | ₩2,450 | ₩2,400 | ₩2,420 | -0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,410 | ₩2,450 | ₩2,400 | ₩2,410 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩2,390 | ₩2,440 | ₩2,370 | ₩2,410 | +0.84% | 1.3만 |
|---|
| 2025.12.17 | ₩2,430 | ₩2,450 | ₩2,380 | ₩2,390 | -1.65% | 4.1만 |
|---|
| 2025.12.16 | ₩2,430 | ₩2,450 | ₩2,400 | ₩2,430 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩2,460 | ₩2,480 | ₩2,420 | ₩2,420 | -1.63% | 6.7만 |
|---|
| 2025.12.12 | ₩2,480 | ₩2,580 | ₩2,450 | ₩2,460 | -0.81% | 7.1만 |
|---|
| 2025.12.11 | ₩2,470 | ₩2,500 | ₩2,470 | ₩2,480 | +0.40% | 6.9천 |
|---|
| 2025.12.10 | ₩2,480 | ₩2,500 | ₩2,460 | ₩2,480 | 0.00% | 8.6천 |
|---|
| 2025.12.09 | ₩2,490 | ₩2,500 | ₩2,470 | ₩2,480 | -0.40% | 8.5천 |
|---|
| 2025.12.08 | ₩2,500 | ₩2,520 | ₩2,450 | ₩2,490 | -0.40% | 4.8만 |
|---|
| 2025.12.05 | ₩2,520 | ₩2,550 | ₩2,490 | ₩2,490 | -1.19% | 2.2만 |
|---|
| 2025.12.04 | ₩2,520 | ₩2,560 | ₩2,500 | ₩2,520 | 0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩2,520 | ₩2,580 | ₩2,520 | ₩2,520 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩2,530 | ₩2,540 | ₩2,490 | ₩2,520 | -0.40% | 2.3만 |
|---|
| 2025.12.01 | ₩2,530 | ₩2,560 | ₩2,510 | ₩2,540 | +0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩2,510 | ₩2,540 | ₩2,480 | ₩2,530 | +0.80% | 2.5만 |
|---|
| 2025.11.27 | ₩2,520 | ₩2,540 | ₩2,490 | ₩2,510 | -0.40% | 2.1만 |
|---|
| 2025.11.26 | ₩2,500 | ₩2,560 | ₩2,500 | ₩2,510 | +0.40% | 1.7만 |
|---|
| 2025.11.25 | ₩2,510 | ₩2,630 | ₩2,480 | ₩2,490 | -0.80% | 2.2만 |
|---|
| 2025.11.24 | ₩2,460 | ₩2,690 | ₩2,460 | ₩2,510 | +2.03% | 4만 |
|---|
| 2025.11.21 | ₩2,510 | ₩2,530 | ₩2,430 | ₩2,460 | -1.99% | 4.3만 |
|---|
| 2025.11.20 | ₩2,500 | ₩2,550 | ₩2,500 | ₩2,510 | +0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩2,550 | ₩2,560 | ₩2,500 | ₩2,500 | -1.96% | 2.7만 |
|---|
| 2025.11.18 | ₩2,590 | ₩2,600 | ₩2,540 | ₩2,560 | -1.16% | 2.2만 |
|---|
| 2025.11.17 | ₩2,620 | ₩2,630 | ₩2,570 | ₩2,600 | -0.76% | 1.7만 |
|---|
| 2025.11.14 | ₩2,650 | ₩2,670 | ₩2,610 | ₩2,610 | -1.51% | 1.6만 |
|---|
| 2025.11.13 | ₩2,690 | ₩2,720 | ₩2,650 | ₩2,650 | -1.49% | 1.6만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,690 | ₩2,640 | ₩2,670 | +1.14% | 1.6만 |
|---|
| 2025.11.11 | ₩2,690 | ₩2,720 | ₩2,630 | ₩2,640 | -1.86% | 2.5만 |
|---|
| 2025.11.10 | ₩2,600 | ₩2,720 | ₩2,600 | ₩2,680 | +3.08% | 2.8만 |
|---|
| 2025.11.07 | ₩2,610 | ₩2,660 | ₩2,580 | ₩2,600 | -0.38% | 6.6만 |
|---|
| 2025.11.06 | ₩2,580 | ₩2,660 | ₩2,570 | ₩2,620 | +1.55% | 1.3만 |
|---|
| 2025.11.05 | ₩2,670 | ₩2,670 | ₩2,550 | ₩2,570 | -3.75% | 5.3만 |
|---|
| 2025.11.04 | ₩2,650 | ₩2,700 | ₩2,620 | ₩2,670 | +0.75% | 1.2만 |
|---|
| 2025.11.03 | ₩2,720 | ₩2,750 | ₩2,610 | ₩2,650 | -2.57% | 7.8만 |
|---|
| 2025.10.31 | ₩2,790 | ₩2,850 | ₩2,700 | ₩2,720 | -2.51% | 5.8만 |
|---|
| 2025.10.30 | ₩2,790 | ₩2,940 | ₩2,760 | ₩2,770 | -0.72% | 4.4만 |
|---|
| 2025.10.29 | ₩2,780 | ₩2,800 | ₩2,740 | ₩2,800 | +0.72% | 7.4만 |
|---|
| 2025.10.28 | ₩2,880 | ₩2,940 | ₩2,760 | ₩2,760 | -4.17% | 9.8만 |
|---|
| 2025.10.27 | ₩2,880 | ₩2,990 | ₩2,860 | ₩2,870 | -0.35% | 2.9만 |
|---|
| 2025.10.24 | ₩2,930 | ₩3,010 | ₩2,850 | ₩2,860 | -2.39% | 7.7만 |
|---|
| 2025.10.23 | ₩2,990 | ₩3,010 | ₩2,900 | ₩2,910 | -2.68% | 6.3만 |
|---|
| 2025.10.22 | ₩3,030 | ₩3,050 | ₩2,960 | ₩3,000 | -0.99% | 6.7만 |
|---|
| 2025.10.21 | ₩3,030 | ₩3,110 | ₩3,000 | ₩3,020 | -0.33% | 3.5만 |
|---|
| 2025.10.20 | ₩2,980 | ₩3,180 | ₩2,980 | ₩3,020 | +1.34% | 3.6만 |
|---|
| 2025.10.17 | ₩3,050 | ₩3,200 | ₩2,990 | ₩3,010 | -1.31% | 3.1만 |
|---|
| 2025.10.16 | ₩3,180 | ₩3,210 | ₩3,060 | ₩3,060 | -3.77% | 6.4만 |
|---|
| 2025.10.15 | ₩3,160 | ₩3,360 | ₩3,160 | ₩3,170 | +0.32% | 12.4만 |
|---|
| 2025.10.14 | ₩2,860 | ₩3,340 | ₩2,850 | ₩3,180 | +11.19% | 47.2만 |
|---|
| 2025.10.13 | ₩2,850 | ₩2,900 | ₩2,770 | ₩2,860 | +0.35% | 1.7만 |
|---|
| 2025.10.10 | ₩2,830 | ₩2,910 | ₩2,810 | ₩2,850 | +0.71% | 1.8만 |
|---|