시장 데이터를 불러오는 중
전체 종목
Maase Inc. - Class A Ordinary Shares 과거 주가
Maase Inc. - Class A Ordinary Shares · MAAS · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maase Inc. - Class A Ordinary Shares · MAAS · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,321 | ₩16,335 | ₩15,303 | ₩15,491 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,643 | ₩16,884 | ₩16,080 | ₩16,469 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,718 | ₩16,884 | ₩15,424 | ₩16,616 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,326 | ₩17,765 | ₩15,919 | ₩16,013 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,305 | ₩18,573 | ₩15,424 | ₩17,447 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,320 | ₩21,440 | ₩17,695 | ₩18,358 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,896 | ₩23,209 | ₩20,610 | ₩21,186 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,333 | ₩22,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,896 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,826 | ₩23,826 | ₩19,671 | ₩21,601 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,596 | ₩25,166 | ₩20,435 | ₩24,053 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,720 | ₩21,454 | ₩18,720 | ₩20,596 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,234 | ₩20,435 | ₩16,107 | ₩18,800 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,939 | ₩22,231 | ₩18,439 | ₩20,181 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,253 | ₩21,842 | ₩19,631 | ₩19,966 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,526 | ₩22,981 | ₩20,945 | ₩21,253 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,588 | ₩22,794 | ₩21,239 | ₩22,539 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,593 | ₩22,914 | ₩21,628 | ₩21,708 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,127 | ₩23,127 | ₩21,896 | ₩22,553 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,990 | ₩23,450 | ₩21,976 | ₩22,794 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,159 | ₩22,499 | ₩21,146 | ₩21,896 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,159 | ₩22,110 | ₩21,038 | ₩21,159 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,993 | ₩21,306 | ₩19,980 | ₩20,998 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,980 | ₩20,717 | ₩19,899 | ₩20,127 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,735 | ₩21,735 | ₩20,033 | ₩20,234 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,311 | ₩22,687 | ₩21,842 | ₩21,909 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,544 | ₩23,906 | ₩21,172 | ₩22,311 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,842 | ₩23,960 | ₩21,842 | ₩23,316 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,869 | ₩22,579 | ₩21,762 | ₩21,883 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,976 | ₩22,419 | ₩21,856 | ₩21,856 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,191 | ₩22,632 | ₩21,038 | ₩22,177 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,872 | ₩22,298 | ₩19,872 | ₩22,164 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,832 | ₩20,502 | ₩18,532 | ₩19,819 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,119 | ₩21,306 | ₩17,635 | ₩20,107 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,864 | ₩21,963 | ₩20,864 | ₩21,172 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,159 | ₩22,097 | ₩20,233 | ₩20,938 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,945 | ₩21,588 | ₩20,770 | ₩20,945 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,789 | ₩21,789 | ₩20,784 | ₩21,347 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,177 | ₩22,713 | ₩21,440 | ₩21,574 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,137 | ₩22,754 | ₩20,878 | ₩22,620 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,811 | ₩22,546 | ₩20,770 | ₩22,325 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,548 | ₩22,035 | ₩20,650 | ₩21,146 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,122 | ₩27,848 | ₩21,172 | ₩22,003 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,328 | ₩29,695 | ₩27,142 | ₩27,993 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,790 | ₩28,140 | ₩24,522 | ₩27,738 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,326 | ₩26,800 | ₩25,125 | ₩25,125 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,831 | ₩26,412 | ₩23,109 | ₩25,340 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,211 | ₩26,398 | ₩24,120 | ₩24,764 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,777 | ₩27,023 | ₩23,986 | ₩26,144 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,812 | ₩25,434 | ₩22,780 | ₩24,777 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,147 | ₩24,395 | ₩22,780 | ₩23,839 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,192 | ₩25,387 | ₩22,298 | ₩24,335 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,713 | ₩25,724 | ₩22,713 | ₩24,603 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,611 | ₩24,000 | ₩21,695 | ₩22,914 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,780 | ₩23,812 | ₩22,297 | ₩23,196 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,459 | ₩23,986 | ₩21,440 | ₩22,445 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,124 | ₩23,357 | ₩20,770 | ₩22,459 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,988 | ₩26,988 | ₩21,682 | ₩22,110 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,228 | ₩27,109 | ₩24,147 | ₩26,787 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,130 | ₩26,130 | ₩23,062 | ₩24,027 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,127 | ₩28,516 | ₩22,780 | ₩26,479 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,620 | ₩30,941 | ₩22,620 | ₩28,073 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,774 | ₩22,499 | ₩18,760 | ₩22,204 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,122 | ₩19,504 | ₩18,090 | ₩18,908 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,717 | ₩20,717 | ₩17,581 | ₩17,742 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩21,012 | ₩21,400 | ₩19,430 | ₩20,717 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,430 | ₩22,512 | ₩18,720 | ₩21,440 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,986 | ₩24,120 | ₩18,382 | ₩18,800 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,280 | ₩26,318 | ₩20,852 | ₩22,244 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,872 | ₩21,239 | ₩19,470 | ₩20,449 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,579 | ₩25,460 | ₩19,216 | ₩20,141 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,420 | ₩21,172 | ₩17,420 | ₩20,931 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,723 | ₩17,742 | ₩16,013 | ₩17,420 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,702 | ₩18,305 | ₩16,080 | ₩16,857 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,941 | ₩24,295 | ₩16,589 | ₩17,112 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,491 | ₩25,541 | ₩20,770 | ₩23,383 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,258 | ₩30,820 | ₩22,244 | ₩24,469 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,598 | ₩33,366 | ₩23,598 | ₩28,462 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,326 | ₩26,018 | ₩23,598 | ₩23,919 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,991 | ₩25,970 | ₩19,685 | ₩25,326 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,971 | ₩24,522 | ₩20,971 | ₩24,040 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,395 | ₩21,903 | ₩19,162 | ₩21,280 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,355 | ₩20,496 | ₩19,023 | ₩20,248 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,831 | ₩20,449 | ₩16,831 | ₩19,913 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,893 | ₩17,326 | ₩15,893 | ₩17,206 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,901 | ₩16,335 | ₩14,285 | ₩16,080 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,842 | ₩14,888 | ₩13,842 | ₩14,700 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,231 | ₩14,459 | ₩13,821 | ₩13,842 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,886 | ₩14,886 | ₩14,191 | ₩14,285 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,646 | ₩15,249 | ₩14,472 | ₩14,593 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,156 | ₩15,156 | ₩14,198 | ₩14,713 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,633 | ₩15,571 | ₩14,338 | ₩15,089 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,705 | ₩16,990 | ₩14,177 | ₩14,687 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,120 | ₩16,308 | ₩15,564 | ₩15,933 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,343 | ₩16,080 | ₩15,343 | ₩15,785 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,397 | ₩15,946 | ₩15,062 | ₩15,732 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,536 | ₩16,750 | ₩14,727 | ₩15,209 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,410 | ₩16,067 | ₩15,223 | ₩15,879 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,990 | ₩14,727 | ₩13,735 | ₩14,539 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,119 | ₩13,802 | ₩13,012 | ₩13,655 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,462 | ₩14,070 | ₩12,462 | ₩13,722 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,373 | ₩13,541 | ₩12,476 | ₩12,757 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,963 | ₩14,141 | ₩13,099 | ₩13,534 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,360 | ₩13,588 | ₩12,878 | ₩13,588 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,060 | ₩13,802 | ₩12,060 | ₩13,266 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,730 | ₩13,146 | ₩12,114 | ₩12,194 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,730 | ₩14,070 | ₩12,730 | ₩12,770 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,355 | ₩13,331 | ₩11,926 | ₩12,811 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,650 | ₩12,730 | ₩12,342 | ₩12,462 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,409 | ₩12,931 | ₩12,129 | ₩12,449 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,703 | ₩12,971 | ₩12,074 | ₩12,476 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,596 | ₩13,191 | ₩12,261 | ₩12,703 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,998 | ₩13,601 | ₩12,167 | ₩12,918 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,749 | ₩15,062 | ₩12,074 | ₩12,998 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,486 | ₩17,018 | ₩13,641 | ₩13,722 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,725 | ₩14,713 | ₩11,524 | ₩14,231 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,355 | ₩12,898 | ₩11,471 | ₩11,725 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,342 | ₩14,070 | ₩12,221 | ₩12,328 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,655 | ₩17,286 | ₩10,988 | ₩12,208 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,765 | ₩19,095 | ₩11,765 | ₩13,802 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,373 | ₩13,842 | ₩10,988 | ₩12,167 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩13,025 | ₩27,993 | ₩10,506 | ₩13,856 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,983 | ₩13,796 | ₩9,930 | ₩13,186 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,466 | ₩10,466 | ₩9,956 | ₩10,023 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,925 | ₩10,814 | ₩8,590 | ₩10,559 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,080 | ₩9,152 | ₩7,946 | ₩8,992 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,183 | ₩8,308 | ₩6,740 | ₩8,188 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,228 | ₩8,228 | ₩7,042 | ₩7,169 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,960 | ₩8,308 | ₩7,832 | ₩7,866 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,719 | ₩8,161 | ₩7,477 | ₩7,826 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,745 | ₩7,745 | ₩7,477 | ₩7,598 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,839 | ₩8,174 | ₩7,384 | ₩7,906 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,799 | ₩8,181 | ₩7,223 | ₩7,906 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,250 | ₩8,134 | ₩7,250 | ₩8,013 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,678 | ₩7,987 | ₩7,571 | ₩7,799 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,116 | ₩7,303 | ₩7,116 | ₩7,303 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,611 | ₩7,611 | ₩7,397 | ₩7,397 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,343 | ₩7,641 | ₩7,343 | ₩7,611 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,712 | ₩7,712 | ₩7,625 | ₩7,625 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,464 | ₩7,464 | ₩7,464 | ₩7,464 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,357 | ₩7,464 | ₩7,357 | ₩7,464 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,558 | ₩7,558 | ₩7,531 | ₩7,531 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,504 | ₩7,719 | ₩7,491 | ₩7,678 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,518 | ₩7,652 | ₩7,518 | ₩7,652 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,357 | ₩7,357 | ₩7,357 | ₩7,357 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,357 | ₩7,357 | ₩7,357 | ₩7,357 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,397 | ₩7,397 | ₩7,397 | ₩7,397 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,250 | ₩7,611 | ₩7,250 | ₩7,370 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,538 | ₩7,638 | ₩7,464 | ₩7,638 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,906 | ₩7,906 | ₩7,236 | ₩7,433 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,873 | ₩7,873 | ₩7,585 | ₩7,665 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,134 | ₩8,134 | ₩7,652 | ₩7,652 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,161 | ₩8,161 | ₩7,933 | ₩8,040 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,201 | ₩8,201 | ₩8,040 | ₩8,054 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,638 | ₩8,281 | ₩7,638 | ₩8,241 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,906 | ₩8,335 | ₩7,853 | ₩7,853 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,987 | ₩7,987 | ₩7,973 | ₩7,973 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,241 | ₩8,281 | ₩8,040 | ₩8,054 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,866 | ₩8,040 | ₩7,839 | ₩7,920 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,107 | ₩7,853 | ₩8,107 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,920 | ₩8,094 | ₩7,853 | ₩8,094 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,853 | ₩8,174 | ₩7,853 | ₩8,161 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,839 | ₩8,071 | ₩7,839 | ₩8,027 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,241 | ₩8,241 | ₩7,993 | ₩8,121 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,033 | ₩8,228 | ₩8,033 | ₩8,228 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,107 | ₩8,228 | ₩8,107 | ₩8,228 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,188 | ₩8,362 | ₩8,188 | ₩8,188 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,281 | ₩8,442 | ₩8,174 | ₩8,188 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,295 | ₩8,469 | ₩8,107 | ₩8,389 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,587 | ₩8,389 | ₩7,587 | ₩8,295 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,839 | ₩7,973 | ₩7,719 | ₩7,812 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,745 | ₩8,080 | ₩7,678 | ₩7,826 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,201 | ₩8,496 | ₩7,920 | ₩8,161 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,174 | ₩8,616 | ₩8,174 | ₩8,188 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,214 | ₩8,430 | ₩8,040 | ₩8,054 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,402 | ₩8,402 | ₩8,040 | ₩8,174 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,174 | ₩8,576 | ₩8,107 | ₩8,214 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩8,009 | ₩8,255 | ₩8,009 | ₩8,094 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,886 | ₩8,094 | ₩7,779 | ₩7,987 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,188 | ₩9,085 | ₩7,585 | ₩7,705 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,920 | ₩9,313 | ₩7,652 | ₩7,759 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,719 | ₩7,719 | ₩7,518 | ₩7,518 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,692 | ₩7,772 | ₩7,571 | ₩7,705 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,303 | ₩7,731 | ₩7,303 | ₩7,658 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,075 | ₩7,826 | ₩7,075 | ₩7,370 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,116 | ₩7,122 | ₩7,049 | ₩7,049 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,982 | ₩7,049 | ₩6,968 | ₩6,982 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,955 | ₩6,955 | ₩6,955 | ₩6,955 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,142 | ₩7,343 | ₩6,982 | ₩7,102 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,196 | ₩7,283 | ₩7,142 | ₩7,142 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,303 | ₩7,343 | ₩7,142 | ₩7,142 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,102 | ₩7,317 | ₩7,102 | ₩7,276 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,156 | ₩7,280 | ₩6,982 | ₩6,982 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,906 | ₩7,906 | ₩7,263 | ₩7,330 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,236 | ₩7,906 | ₩7,236 | ₩7,806 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,606 | ₩7,370 | ₩6,593 | ₩7,236 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,700 | ₩6,861 | ₩6,633 | ₩6,767 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,425 | ₩6,794 | ₩6,298 | ₩6,553 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,955 | ₩6,968 | ₩6,526 | ₩6,526 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,901 | ₩6,955 | ₩6,646 | ₩6,928 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,814 | ₩6,861 | ₩6,754 | ₩6,861 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,191 | ₩7,075 | ₩6,191 | ₩6,901 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,908 | ₩6,821 | ₩5,908 | ₩6,660 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,856 | ₩6,636 | ₩5,708 | ₩6,057 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,373 | ₩6,057 | ₩5,360 | ₩5,561 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,842 | ₩5,990 | ₩5,347 | ₩5,414 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,494 | ₩8,348 | ₩5,467 | ₩5,950 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,360 | ₩5,360 | ₩5,266 | ₩5,320 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,924 | ₩6,003 | ₩5,105 | ₩5,226 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,675 | ₩5,805 | ₩5,012 | ₩5,199 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,494 | ₩5,789 | ₩5,467 | ₩5,548 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,749 | ₩5,830 | ₩5,266 | ₩5,280 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,708 | ₩6,137 | ₩5,708 | ₩5,735 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,775 | ₩5,889 | ₩5,682 | ₩5,682 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,708 | ₩6,058 | ₩5,708 | ₩5,816 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,554 | ₩6,325 | ₩5,554 | ₩5,708 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,293 | ₩5,534 | ₩5,293 | ₩5,534 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,347 | ₩5,347 | ₩5,213 | ₩5,293 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,172 | ₩5,199 | ₩5,092 | ₩5,199 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,226 | ₩5,226 | ₩5,119 | ₩5,132 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,226 | ₩5,253 | ₩5,226 | ₩5,253 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,253 | ₩5,253 | ₩5,105 | ₩5,233 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,213 | ₩5,226 | ₩5,146 | ₩5,146 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,065 | ₩5,360 | ₩5,065 | ₩5,333 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,092 | ₩5,360 | ₩4,971 | ₩5,159 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,108 | ₩5,293 | ₩5,108 | ₩5,266 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,052 | ₩5,226 | ₩5,052 | ₩5,092 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,320 | ₩5,487 | ₩5,172 | ₩5,347 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,958 | ₩4,977 | ₩4,958 | ₩4,977 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,092 | ₩5,226 | ₩4,904 | ₩4,904 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,105 | ₩5,306 | ₩5,079 | ₩5,092 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,172 | ₩5,199 | ₩4,717 | ₩5,038 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,092 | ₩5,333 | ₩5,092 | ₩5,239 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,730 | ₩5,105 | ₩4,717 | ₩5,092 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,904 | ₩4,992 | ₩4,703 | ₩4,703 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,333 | ₩5,333 | ₩4,891 | ₩4,906 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,992 | ₩5,025 | ₩4,891 | ₩4,891 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,837 | ₩5,100 | ₩4,797 | ₩4,837 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,454 | ₩5,454 | ₩4,891 | ₩4,993 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,206 | ₩5,548 | ₩5,172 | ₩5,306 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,757 | ₩5,749 | ₩4,757 | ₩5,092 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,757 | ₩4,757 | ₩4,690 | ₩4,724 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,718 | ₩4,718 | ₩4,718 | ₩4,718 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,052 | ₩5,052 | ₩4,703 | ₩4,717 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,677 | ₩5,333 | ₩4,677 | ₩4,824 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,701 | ₩3,940 | ₩4,489 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,074 | ₩4,107 | ₩3,894 | ₩3,894 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,080 | ₩4,080 | ₩4,080 | ₩4,080 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,859 | ₩4,013 | ₩3,859 | ₩3,989 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,141 | ₩4,261 | ₩3,819 | ₩3,832 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,248 | ₩4,248 | ₩4,087 | ₩4,087 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,100 | ₩4,159 | ₩4,060 | ₩4,087 | -0.33% | 1.1만 |
|---|