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 | ₩16,260 | ₩16,273 | ₩15,245 | ₩15,432 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,580 | ₩16,821 | ₩16,020 | ₩16,407 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,659 | ₩16,821 | ₩15,366 | ₩16,554 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,261 | ₩17,698 | ₩15,860 | ₩15,953 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,236 | ₩18,503 | ₩15,366 | ₩17,381 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,240 | ₩21,360 | ₩17,628 | ₩18,289 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,814 | ₩23,122 | ₩20,532 | ₩21,106 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,253 | ₩22,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,814 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,736 | ₩23,736 | ₩19,598 | ₩21,520 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,519 | ₩25,071 | ₩20,358 | ₩23,963 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,650 | ₩21,373 | ₩18,650 | ₩20,519 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,158 | ₩20,358 | ₩16,046 | ₩18,730 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,865 | ₩22,147 | ₩18,369 | ₩20,105 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,173 | ₩21,760 | ₩19,557 | ₩19,891 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,441 | ₩22,895 | ₩20,866 | ₩21,173 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,507 | ₩22,708 | ₩21,159 | ₩22,454 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,508 | ₩22,828 | ₩21,547 | ₩21,627 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,040 | ₩23,040 | ₩21,814 | ₩22,468 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,907 | ₩23,362 | ₩21,894 | ₩22,708 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,079 | ₩22,414 | ₩21,066 | ₩21,814 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,079 | ₩22,027 | ₩20,959 | ₩21,079 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,918 | ₩21,226 | ₩19,905 | ₩20,919 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,905 | ₩20,639 | ₩19,824 | ₩20,051 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,653 | ₩21,653 | ₩19,958 | ₩20,158 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,227 | ₩22,601 | ₩21,760 | ₩21,827 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,456 | ₩23,816 | ₩21,093 | ₩22,227 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,760 | ₩23,869 | ₩21,760 | ₩23,229 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,787 | ₩22,494 | ₩21,680 | ₩21,800 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,894 | ₩22,334 | ₩21,774 | ₩21,774 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,107 | ₩22,546 | ₩20,959 | ₩22,094 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,798 | ₩22,214 | ₩19,798 | ₩22,081 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,758 | ₩20,425 | ₩18,463 | ₩19,744 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,039 | ₩21,226 | ₩17,568 | ₩20,031 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,786 | ₩21,880 | ₩20,786 | ₩21,093 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,079 | ₩22,014 | ₩20,157 | ₩20,859 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,866 | ₩21,507 | ₩20,692 | ₩20,866 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,707 | ₩21,707 | ₩20,706 | ₩21,266 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,094 | ₩22,628 | ₩21,360 | ₩21,493 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,054 | ₩22,668 | ₩20,799 | ₩22,534 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,732 | ₩22,461 | ₩20,692 | ₩22,241 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,466 | ₩21,952 | ₩20,572 | ₩21,066 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,020 | ₩27,744 | ₩21,093 | ₩21,920 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,221 | ₩29,583 | ₩27,040 | ₩27,888 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,697 | ₩28,035 | ₩24,430 | ₩27,634 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,231 | ₩26,700 | ₩25,031 | ₩25,031 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,737 | ₩26,312 | ₩23,022 | ₩25,244 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,112 | ₩26,299 | ₩24,030 | ₩24,670 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,684 | ₩26,921 | ₩23,896 | ₩26,045 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,723 | ₩25,338 | ₩22,695 | ₩24,684 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,056 | ₩24,303 | ₩22,695 | ₩23,749 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,098 | ₩25,291 | ₩22,214 | ₩24,243 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,628 | ₩25,628 | ₩22,628 | ₩24,510 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,522 | ₩23,909 | ₩21,613 | ₩22,828 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,695 | ₩23,723 | ₩22,213 | ₩23,109 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,374 | ₩23,896 | ₩21,360 | ₩22,361 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,041 | ₩23,269 | ₩20,692 | ₩22,374 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,886 | ₩26,886 | ₩21,600 | ₩22,027 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,136 | ₩27,007 | ₩24,056 | ₩26,686 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,032 | ₩26,032 | ₩22,975 | ₩23,936 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,021 | ₩28,408 | ₩22,695 | ₩26,379 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,534 | ₩30,825 | ₩22,534 | ₩27,968 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,703 | ₩22,414 | ₩18,690 | ₩22,121 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,050 | ₩19,431 | ₩18,022 | ₩18,837 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,639 | ₩20,639 | ₩17,515 | ₩17,675 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩20,932 | ₩21,320 | ₩19,357 | ₩20,639 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,357 | ₩22,428 | ₩18,650 | ₩21,360 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,896 | ₩24,030 | ₩18,313 | ₩18,730 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,199 | ₩26,219 | ₩20,774 | ₩22,161 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,798 | ₩21,159 | ₩19,397 | ₩20,372 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,494 | ₩25,365 | ₩19,144 | ₩20,065 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,355 | ₩21,093 | ₩17,355 | ₩20,852 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,661 | ₩17,675 | ₩15,953 | ₩17,355 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,635 | ₩18,236 | ₩16,020 | ₩16,794 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,855 | ₩24,203 | ₩16,527 | ₩17,048 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,402 | ₩25,445 | ₩20,692 | ₩23,295 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,144 | ₩30,705 | ₩22,161 | ₩24,377 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,509 | ₩33,241 | ₩23,509 | ₩28,355 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,231 | ₩25,920 | ₩23,509 | ₩23,829 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,897 | ₩25,872 | ₩19,611 | ₩25,231 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,892 | ₩24,430 | ₩20,892 | ₩23,950 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,318 | ₩21,820 | ₩19,090 | ₩21,199 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,278 | ₩20,419 | ₩18,951 | ₩20,172 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,767 | ₩20,372 | ₩16,767 | ₩19,838 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,833 | ₩17,261 | ₩15,833 | ₩17,141 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,845 | ₩16,273 | ₩14,231 | ₩16,020 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,790 | ₩14,832 | ₩13,790 | ₩14,645 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,177 | ₩14,404 | ₩13,769 | ₩13,790 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,830 | ₩14,830 | ₩14,137 | ₩14,231 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,591 | ₩15,192 | ₩14,418 | ₩14,538 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,099 | ₩15,099 | ₩14,144 | ₩14,658 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,578 | ₩15,512 | ₩14,284 | ₩15,032 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,646 | ₩16,926 | ₩14,124 | ₩14,631 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,060 | ₩16,247 | ₩15,506 | ₩15,873 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,286 | ₩16,020 | ₩15,286 | ₩15,726 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,339 | ₩15,886 | ₩15,005 | ₩15,673 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,474 | ₩16,687 | ₩14,671 | ₩15,152 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,352 | ₩16,006 | ₩15,165 | ₩15,820 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,937 | ₩14,671 | ₩13,684 | ₩14,485 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,069 | ₩13,750 | ₩12,963 | ₩13,603 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,415 | ₩14,017 | ₩12,415 | ₩13,670 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,323 | ₩13,490 | ₩12,429 | ₩12,709 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,910 | ₩14,088 | ₩13,049 | ₩13,483 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,310 | ₩13,537 | ₩12,829 | ₩13,537 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,015 | ₩13,750 | ₩12,015 | ₩13,216 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,682 | ₩13,096 | ₩12,068 | ₩12,148 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,682 | ₩14,017 | ₩12,682 | ₩12,722 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,309 | ₩13,280 | ₩11,881 | ₩12,762 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,602 | ₩12,682 | ₩12,295 | ₩12,415 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,362 | ₩12,883 | ₩12,083 | ₩12,402 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,656 | ₩12,923 | ₩12,028 | ₩12,429 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,549 | ₩13,142 | ₩12,215 | ₩12,656 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,949 | ₩13,550 | ₩12,122 | ₩12,869 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,697 | ₩15,005 | ₩12,028 | ₩12,949 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,431 | ₩16,954 | ₩13,590 | ₩13,670 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,681 | ₩14,658 | ₩11,481 | ₩14,177 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,309 | ₩12,849 | ₩11,427 | ₩11,681 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,295 | ₩14,017 | ₩12,175 | ₩12,282 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,603 | ₩17,221 | ₩10,947 | ₩12,162 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,721 | ₩19,023 | ₩11,721 | ₩13,750 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,323 | ₩13,790 | ₩10,947 | ₩12,122 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩12,976 | ₩27,888 | ₩10,466 | ₩13,804 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,946 | ₩13,744 | ₩9,892 | ₩13,136 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,426 | ₩10,426 | ₩9,919 | ₩9,986 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,891 | ₩10,773 | ₩8,557 | ₩10,520 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,050 | ₩9,118 | ₩7,916 | ₩8,958 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,155 | ₩8,277 | ₩6,715 | ₩8,157 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,197 | ₩8,197 | ₩7,015 | ₩7,142 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,930 | ₩8,277 | ₩7,803 | ₩7,836 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,689 | ₩8,130 | ₩7,449 | ₩7,796 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,716 | ₩7,716 | ₩7,449 | ₩7,569 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,810 | ₩8,143 | ₩7,356 | ₩7,876 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,770 | ₩8,150 | ₩7,196 | ₩7,876 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,222 | ₩8,103 | ₩7,222 | ₩7,983 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,649 | ₩7,956 | ₩7,543 | ₩7,770 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,089 | ₩7,276 | ₩7,089 | ₩7,276 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,583 | ₩7,583 | ₩7,369 | ₩7,369 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,316 | ₩7,612 | ₩7,316 | ₩7,583 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,683 | ₩7,683 | ₩7,596 | ₩7,596 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,436 | ₩7,436 | ₩7,436 | ₩7,436 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,329 | ₩7,436 | ₩7,329 | ₩7,436 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,529 | ₩7,529 | ₩7,503 | ₩7,503 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,476 | ₩7,689 | ₩7,463 | ₩7,649 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,489 | ₩7,623 | ₩7,489 | ₩7,623 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,329 | ₩7,329 | ₩7,329 | ₩7,329 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,329 | ₩7,329 | ₩7,329 | ₩7,329 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,369 | ₩7,369 | ₩7,369 | ₩7,369 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,222 | ₩7,583 | ₩7,222 | ₩7,342 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,509 | ₩7,609 | ₩7,436 | ₩7,609 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,876 | ₩7,876 | ₩7,209 | ₩7,405 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,843 | ₩7,843 | ₩7,556 | ₩7,636 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,103 | ₩8,103 | ₩7,623 | ₩7,623 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,130 | ₩8,130 | ₩7,903 | ₩8,010 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,023 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,609 | ₩8,250 | ₩7,609 | ₩8,210 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,876 | ₩8,304 | ₩7,823 | ₩7,823 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,956 | ₩7,956 | ₩7,943 | ₩7,943 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,210 | ₩8,250 | ₩8,010 | ₩8,023 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,836 | ₩8,010 | ₩7,810 | ₩7,890 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩7,983 | ₩8,077 | ₩7,823 | ₩8,077 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,890 | ₩8,063 | ₩7,823 | ₩8,063 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,823 | ₩8,143 | ₩7,823 | ₩8,130 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,810 | ₩8,041 | ₩7,810 | ₩7,997 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,210 | ₩8,210 | ₩7,963 | ₩8,090 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,003 | ₩8,197 | ₩8,003 | ₩8,197 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,077 | ₩8,197 | ₩8,077 | ₩8,197 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,157 | ₩8,330 | ₩8,157 | ₩8,157 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,250 | ₩8,410 | ₩8,143 | ₩8,157 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,264 | ₩8,437 | ₩8,077 | ₩8,357 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,559 | ₩8,357 | ₩7,559 | ₩8,264 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,810 | ₩7,943 | ₩7,689 | ₩7,783 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,716 | ₩8,050 | ₩7,649 | ₩7,796 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,170 | ₩8,464 | ₩7,890 | ₩8,130 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,143 | ₩8,584 | ₩8,143 | ₩8,157 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,183 | ₩8,398 | ₩8,010 | ₩8,023 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,370 | ₩8,370 | ₩8,010 | ₩8,143 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,143 | ₩8,544 | ₩8,077 | ₩8,183 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩7,979 | ₩8,223 | ₩7,979 | ₩8,063 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,856 | ₩8,063 | ₩7,750 | ₩7,956 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,157 | ₩9,051 | ₩7,556 | ₩7,676 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,890 | ₩9,278 | ₩7,623 | ₩7,730 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,689 | ₩7,689 | ₩7,489 | ₩7,489 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,663 | ₩7,743 | ₩7,543 | ₩7,676 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,276 | ₩7,701 | ₩7,276 | ₩7,629 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,049 | ₩7,796 | ₩7,049 | ₩7,342 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,089 | ₩7,095 | ₩7,022 | ₩7,022 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,955 | ₩7,022 | ₩6,942 | ₩6,955 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,929 | ₩6,929 | ₩6,929 | ₩6,929 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,115 | ₩7,316 | ₩6,955 | ₩7,075 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,169 | ₩7,256 | ₩7,115 | ₩7,115 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,276 | ₩7,316 | ₩7,115 | ₩7,115 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,075 | ₩7,289 | ₩7,075 | ₩7,249 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,129 | ₩7,253 | ₩6,955 | ₩6,955 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,876 | ₩7,876 | ₩7,236 | ₩7,302 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,209 | ₩7,876 | ₩7,209 | ₩7,776 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,581 | ₩7,342 | ₩6,568 | ₩7,209 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,675 | ₩6,835 | ₩6,608 | ₩6,742 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,401 | ₩6,768 | ₩6,274 | ₩6,528 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,929 | ₩6,942 | ₩6,501 | ₩6,501 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,875 | ₩6,929 | ₩6,622 | ₩6,902 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,788 | ₩6,835 | ₩6,728 | ₩6,835 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,168 | ₩7,049 | ₩6,168 | ₩6,875 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,886 | ₩6,795 | ₩5,886 | ₩6,635 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,834 | ₩6,611 | ₩5,687 | ₩6,034 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,353 | ₩6,034 | ₩5,340 | ₩5,540 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,821 | ₩5,967 | ₩5,327 | ₩5,393 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,473 | ₩8,317 | ₩5,447 | ₩5,927 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,340 | ₩5,340 | ₩5,246 | ₩5,300 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,902 | ₩5,981 | ₩5,086 | ₩5,206 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,654 | ₩5,783 | ₩4,993 | ₩5,180 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,473 | ₩5,767 | ₩5,447 | ₩5,527 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,727 | ₩5,808 | ₩5,246 | ₩5,260 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,687 | ₩6,114 | ₩5,687 | ₩5,714 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,754 | ₩5,867 | ₩5,660 | ₩5,660 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,687 | ₩6,035 | ₩5,687 | ₩5,794 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,533 | ₩6,301 | ₩5,533 | ₩5,687 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,273 | ₩5,513 | ₩5,273 | ₩5,513 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,327 | ₩5,327 | ₩5,193 | ₩5,273 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,153 | ₩5,180 | ₩5,073 | ₩5,180 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,206 | ₩5,206 | ₩5,100 | ₩5,113 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,206 | ₩5,233 | ₩5,206 | ₩5,233 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,233 | ₩5,233 | ₩5,086 | ₩5,213 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,193 | ₩5,206 | ₩5,126 | ₩5,126 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,046 | ₩5,340 | ₩5,046 | ₩5,313 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,073 | ₩5,340 | ₩4,953 | ₩5,140 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,089 | ₩5,273 | ₩5,089 | ₩5,246 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,033 | ₩5,206 | ₩5,033 | ₩5,073 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,300 | ₩5,467 | ₩5,153 | ₩5,327 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,939 | ₩4,958 | ₩4,939 | ₩4,958 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,073 | ₩5,206 | ₩4,886 | ₩4,886 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,086 | ₩5,287 | ₩5,060 | ₩5,073 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,153 | ₩5,180 | ₩4,699 | ₩5,020 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,073 | ₩5,313 | ₩5,073 | ₩5,220 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,712 | ₩5,086 | ₩4,699 | ₩5,073 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,886 | ₩4,973 | ₩4,686 | ₩4,686 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,313 | ₩5,313 | ₩4,873 | ₩4,887 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,973 | ₩5,006 | ₩4,873 | ₩4,873 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,819 | ₩5,081 | ₩4,779 | ₩4,819 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,433 | ₩5,433 | ₩4,873 | ₩4,974 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,186 | ₩5,527 | ₩5,153 | ₩5,287 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,739 | ₩5,727 | ₩4,739 | ₩5,073 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,739 | ₩4,739 | ₩4,672 | ₩4,706 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,700 | ₩4,700 | ₩4,700 | ₩4,700 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,033 | ₩5,033 | ₩4,686 | ₩4,699 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,659 | ₩5,313 | ₩4,659 | ₩4,806 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,925 | ₩4,683 | ₩3,925 | ₩4,472 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,058 | ₩4,092 | ₩3,879 | ₩3,879 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,845 | ₩3,998 | ₩3,845 | ₩3,974 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,125 | ₩4,245 | ₩3,805 | ₩3,818 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,232 | ₩4,232 | ₩4,072 | ₩4,072 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,085 | ₩4,144 | ₩4,045 | ₩4,072 | -0.33% | 1.1만 |
|---|