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 | ₩16,278 | ₩16,292 | ₩15,262 | ₩15,450 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,599 | ₩16,840 | ₩16,038 | ₩16,425 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,677 | ₩16,840 | ₩15,383 | ₩16,572 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,281 | ₩17,718 | ₩15,877 | ₩15,971 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,256 | ₩18,523 | ₩15,383 | ₩17,401 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,263 | ₩21,384 | ₩17,648 | ₩18,310 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,838 | ₩23,148 | ₩20,555 | ₩21,130 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,277 | ₩22,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,838 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,762 | ₩23,762 | ₩19,619 | ₩21,544 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,542 | ₩25,099 | ₩20,381 | ₩23,990 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,670 | ₩21,397 | ₩18,670 | ₩20,542 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,181 | ₩20,381 | ₩16,064 | ₩18,751 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,887 | ₩22,172 | ₩18,390 | ₩20,127 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,196 | ₩21,784 | ₩19,579 | ₩19,913 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,466 | ₩22,920 | ₩20,889 | ₩21,196 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,531 | ₩22,733 | ₩21,183 | ₩22,479 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,533 | ₩22,854 | ₩21,571 | ₩21,651 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,066 | ₩23,066 | ₩21,838 | ₩22,493 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,931 | ₩23,388 | ₩21,918 | ₩22,733 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,103 | ₩22,439 | ₩21,089 | ₩21,838 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,103 | ₩22,052 | ₩20,983 | ₩21,103 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,940 | ₩21,250 | ₩19,927 | ₩20,942 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,927 | ₩20,662 | ₩19,847 | ₩20,074 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,678 | ₩21,678 | ₩19,980 | ₩20,181 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,252 | ₩22,626 | ₩21,784 | ₩21,851 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,482 | ₩23,843 | ₩21,116 | ₩22,252 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,784 | ₩23,896 | ₩21,784 | ₩23,255 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,811 | ₩22,520 | ₩21,704 | ₩21,825 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,918 | ₩22,359 | ₩21,798 | ₩21,798 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,132 | ₩22,572 | ₩20,983 | ₩22,119 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,820 | ₩22,239 | ₩19,820 | ₩22,105 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,780 | ₩20,448 | ₩18,483 | ₩19,766 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,063 | ₩21,250 | ₩17,588 | ₩20,054 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,809 | ₩21,905 | ₩20,809 | ₩21,116 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,103 | ₩22,038 | ₩20,179 | ₩20,882 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,889 | ₩21,531 | ₩20,715 | ₩20,889 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,731 | ₩21,731 | ₩20,729 | ₩21,290 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,119 | ₩22,653 | ₩21,384 | ₩21,517 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,078 | ₩22,693 | ₩20,822 | ₩22,560 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,755 | ₩22,486 | ₩20,715 | ₩22,266 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,490 | ₩21,977 | ₩20,595 | ₩21,089 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,050 | ₩27,775 | ₩21,116 | ₩21,945 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,253 | ₩29,616 | ₩27,070 | ₩27,919 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,725 | ₩28,066 | ₩24,457 | ₩27,665 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,259 | ₩26,729 | ₩25,059 | ₩25,059 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,765 | ₩26,342 | ₩23,047 | ₩25,273 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,141 | ₩26,328 | ₩24,056 | ₩24,698 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,711 | ₩26,951 | ₩23,923 | ₩26,075 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,749 | ₩25,366 | ₩22,720 | ₩24,711 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,083 | ₩24,330 | ₩22,720 | ₩23,776 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,126 | ₩25,319 | ₩22,239 | ₩24,270 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,653 | ₩25,656 | ₩22,653 | ₩24,538 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,549 | ₩23,936 | ₩21,637 | ₩22,854 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,720 | ₩23,749 | ₩22,238 | ₩23,134 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,399 | ₩23,923 | ₩21,384 | ₩22,386 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,065 | ₩23,295 | ₩20,715 | ₩22,399 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,917 | ₩26,917 | ₩21,624 | ₩22,052 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,163 | ₩27,037 | ₩24,083 | ₩26,716 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,061 | ₩26,061 | ₩23,001 | ₩23,963 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,053 | ₩28,440 | ₩22,720 | ₩26,409 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,560 | ₩30,859 | ₩22,560 | ₩27,999 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,724 | ₩22,439 | ₩18,711 | ₩22,145 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,071 | ₩19,452 | ₩18,042 | ₩18,858 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,662 | ₩20,662 | ₩17,534 | ₩17,695 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩20,956 | ₩21,343 | ₩19,379 | ₩20,662 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,379 | ₩22,453 | ₩18,670 | ₩21,384 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,923 | ₩24,056 | ₩18,334 | ₩18,751 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,223 | ₩26,248 | ₩20,797 | ₩22,185 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,820 | ₩21,183 | ₩19,419 | ₩20,395 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,520 | ₩25,393 | ₩19,165 | ₩20,087 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,374 | ₩21,116 | ₩17,374 | ₩20,876 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,679 | ₩17,695 | ₩15,971 | ₩17,374 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,655 | ₩18,256 | ₩16,038 | ₩16,813 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,880 | ₩24,230 | ₩16,545 | ₩17,067 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,428 | ₩25,473 | ₩20,715 | ₩23,321 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,177 | ₩30,739 | ₩22,185 | ₩24,404 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,535 | ₩33,278 | ₩23,535 | ₩28,387 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,259 | ₩25,949 | ₩23,535 | ₩23,856 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,925 | ₩25,901 | ₩19,633 | ₩25,259 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,916 | ₩24,457 | ₩20,916 | ₩23,976 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,341 | ₩21,845 | ₩19,112 | ₩21,223 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,301 | ₩20,441 | ₩18,973 | ₩20,194 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,786 | ₩20,395 | ₩16,786 | ₩19,860 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,851 | ₩17,281 | ₩15,851 | ₩17,160 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,862 | ₩16,292 | ₩14,247 | ₩16,038 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,806 | ₩14,848 | ₩13,806 | ₩14,661 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,193 | ₩14,421 | ₩13,784 | ₩13,806 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,847 | ₩14,847 | ₩14,153 | ₩14,247 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,608 | ₩15,209 | ₩14,434 | ₩14,554 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,115 | ₩15,115 | ₩14,160 | ₩14,674 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,594 | ₩15,530 | ₩14,300 | ₩15,049 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,663 | ₩16,945 | ₩14,140 | ₩14,648 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,078 | ₩16,265 | ₩15,523 | ₩15,891 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,303 | ₩16,038 | ₩15,303 | ₩15,744 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,356 | ₩15,904 | ₩15,022 | ₩15,690 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,492 | ₩16,706 | ₩14,688 | ₩15,169 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,369 | ₩16,024 | ₩15,182 | ₩15,837 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,953 | ₩14,688 | ₩13,699 | ₩14,501 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,084 | ₩13,766 | ₩12,977 | ₩13,619 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,429 | ₩14,033 | ₩12,429 | ₩13,685 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,338 | ₩13,505 | ₩12,443 | ₩12,723 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,926 | ₩14,104 | ₩13,064 | ₩13,498 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,325 | ₩13,552 | ₩12,843 | ₩13,552 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,028 | ₩13,766 | ₩12,028 | ₩13,231 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,696 | ₩13,111 | ₩12,082 | ₩12,162 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,696 | ₩14,033 | ₩12,696 | ₩12,737 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,322 | ₩13,295 | ₩11,895 | ₩12,777 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,616 | ₩12,696 | ₩12,309 | ₩12,429 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,376 | ₩12,897 | ₩12,096 | ₩12,416 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,670 | ₩12,937 | ₩12,042 | ₩12,443 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,563 | ₩13,156 | ₩12,229 | ₩12,670 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,964 | ₩13,565 | ₩12,135 | ₩12,884 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,712 | ₩15,022 | ₩12,042 | ₩12,964 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,447 | ₩16,973 | ₩13,605 | ₩13,685 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,694 | ₩14,674 | ₩11,494 | ₩14,193 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,322 | ₩12,864 | ₩11,440 | ₩11,694 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,309 | ₩14,033 | ₩12,189 | ₩12,296 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,619 | ₩17,240 | ₩10,959 | ₩12,175 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,734 | ₩19,045 | ₩11,734 | ₩13,766 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,338 | ₩13,806 | ₩10,959 | ₩12,135 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩12,990 | ₩27,919 | ₩10,478 | ₩13,819 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,957 | ₩13,759 | ₩9,903 | ₩13,151 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,438 | ₩10,438 | ₩9,930 | ₩9,997 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,901 | ₩10,785 | ₩8,567 | ₩10,531 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,059 | ₩9,128 | ₩7,925 | ₩8,968 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,163 | ₩8,286 | ₩6,722 | ₩8,166 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,206 | ₩8,206 | ₩7,023 | ₩7,150 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,939 | ₩8,286 | ₩7,812 | ₩7,845 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,698 | ₩8,139 | ₩7,458 | ₩7,805 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,725 | ₩7,725 | ₩7,458 | ₩7,578 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,818 | ₩8,152 | ₩7,364 | ₩7,885 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,778 | ₩8,159 | ₩7,204 | ₩7,885 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,230 | ₩8,112 | ₩7,230 | ₩7,992 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,658 | ₩7,965 | ₩7,551 | ₩7,778 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,097 | ₩7,284 | ₩7,097 | ₩7,284 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,591 | ₩7,591 | ₩7,377 | ₩7,377 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,324 | ₩7,621 | ₩7,324 | ₩7,591 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,691 | ₩7,691 | ₩7,605 | ₩7,605 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,444 | ₩7,444 | ₩7,444 | ₩7,444 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,337 | ₩7,444 | ₩7,337 | ₩7,444 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,538 | ₩7,538 | ₩7,511 | ₩7,511 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,484 | ₩7,698 | ₩7,471 | ₩7,658 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,498 | ₩7,631 | ₩7,498 | ₩7,631 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,377 | ₩7,377 | ₩7,377 | ₩7,377 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,230 | ₩7,591 | ₩7,230 | ₩7,351 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,518 | ₩7,618 | ₩7,444 | ₩7,618 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,885 | ₩7,885 | ₩7,217 | ₩7,413 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,852 | ₩7,852 | ₩7,564 | ₩7,645 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,112 | ₩8,112 | ₩7,631 | ₩7,631 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,139 | ₩8,139 | ₩7,912 | ₩8,019 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,179 | ₩8,179 | ₩8,019 | ₩8,032 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,618 | ₩8,259 | ₩7,618 | ₩8,219 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,885 | ₩8,313 | ₩7,832 | ₩7,832 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,965 | ₩7,965 | ₩7,952 | ₩7,952 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,219 | ₩8,259 | ₩8,019 | ₩8,032 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,845 | ₩8,019 | ₩7,818 | ₩7,899 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩7,992 | ₩8,086 | ₩7,832 | ₩8,086 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,899 | ₩8,072 | ₩7,832 | ₩8,072 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,832 | ₩8,152 | ₩7,832 | ₩8,139 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,818 | ₩8,050 | ₩7,818 | ₩8,005 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,219 | ₩8,219 | ₩7,972 | ₩8,099 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,012 | ₩8,206 | ₩8,012 | ₩8,206 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,086 | ₩8,206 | ₩8,086 | ₩8,206 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,166 | ₩8,340 | ₩8,166 | ₩8,166 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,259 | ₩8,420 | ₩8,152 | ₩8,166 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,273 | ₩8,446 | ₩8,086 | ₩8,366 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,567 | ₩8,366 | ₩7,567 | ₩8,273 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,818 | ₩7,952 | ₩7,698 | ₩7,792 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,725 | ₩8,059 | ₩7,658 | ₩7,805 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,179 | ₩8,473 | ₩7,899 | ₩8,139 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,152 | ₩8,594 | ₩8,152 | ₩8,166 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,193 | ₩8,408 | ₩8,019 | ₩8,032 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,380 | ₩8,380 | ₩8,019 | ₩8,152 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,152 | ₩8,553 | ₩8,086 | ₩8,193 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩7,988 | ₩8,233 | ₩7,988 | ₩8,072 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,865 | ₩8,072 | ₩7,758 | ₩7,965 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,166 | ₩9,061 | ₩7,564 | ₩7,685 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,899 | ₩9,288 | ₩7,631 | ₩7,738 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,698 | ₩7,698 | ₩7,498 | ₩7,498 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,671 | ₩7,752 | ₩7,551 | ₩7,685 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,284 | ₩7,710 | ₩7,284 | ₩7,638 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,057 | ₩7,805 | ₩7,057 | ₩7,351 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,097 | ₩7,103 | ₩7,030 | ₩7,030 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,963 | ₩7,030 | ₩6,950 | ₩6,963 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,936 | ₩6,936 | ₩6,936 | ₩6,936 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,123 | ₩7,324 | ₩6,963 | ₩7,083 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,177 | ₩7,264 | ₩7,123 | ₩7,123 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,284 | ₩7,324 | ₩7,123 | ₩7,123 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,083 | ₩7,297 | ₩7,083 | ₩7,257 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,137 | ₩7,261 | ₩6,963 | ₩6,963 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,885 | ₩7,885 | ₩7,244 | ₩7,310 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,217 | ₩7,885 | ₩7,217 | ₩7,785 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,589 | ₩7,351 | ₩6,575 | ₩7,217 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,682 | ₩6,843 | ₩6,616 | ₩6,749 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,408 | ₩6,776 | ₩6,281 | ₩6,535 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,936 | ₩6,950 | ₩6,509 | ₩6,509 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,883 | ₩6,936 | ₩6,629 | ₩6,910 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,796 | ₩6,843 | ₩6,736 | ₩6,843 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,174 | ₩7,057 | ₩6,174 | ₩6,883 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,892 | ₩6,803 | ₩5,892 | ₩6,642 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,840 | ₩6,618 | ₩5,693 | ₩6,041 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,359 | ₩6,041 | ₩5,346 | ₩5,546 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,827 | ₩5,974 | ₩5,333 | ₩5,399 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,480 | ₩8,326 | ₩5,453 | ₩5,934 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,346 | ₩5,346 | ₩5,252 | ₩5,306 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,909 | ₩5,987 | ₩5,092 | ₩5,212 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,660 | ₩5,790 | ₩4,998 | ₩5,186 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,480 | ₩5,774 | ₩5,453 | ₩5,533 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,733 | ₩5,815 | ₩5,252 | ₩5,266 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,693 | ₩6,121 | ₩5,693 | ₩5,720 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,760 | ₩5,874 | ₩5,667 | ₩5,667 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,693 | ₩6,042 | ₩5,693 | ₩5,800 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,540 | ₩6,308 | ₩5,540 | ₩5,693 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,279 | ₩5,520 | ₩5,279 | ₩5,520 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,333 | ₩5,333 | ₩5,199 | ₩5,279 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,159 | ₩5,186 | ₩5,079 | ₩5,186 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,212 | ₩5,212 | ₩5,105 | ₩5,119 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,212 | ₩5,239 | ₩5,212 | ₩5,239 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,239 | ₩5,239 | ₩5,092 | ₩5,219 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,199 | ₩5,212 | ₩5,132 | ₩5,132 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,052 | ₩5,346 | ₩5,052 | ₩5,319 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,079 | ₩5,346 | ₩4,958 | ₩5,145 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,095 | ₩5,279 | ₩5,095 | ₩5,252 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,038 | ₩5,212 | ₩5,038 | ₩5,079 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,306 | ₩5,473 | ₩5,159 | ₩5,333 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,945 | ₩4,964 | ₩4,945 | ₩4,964 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,079 | ₩5,212 | ₩4,891 | ₩4,891 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,092 | ₩5,292 | ₩5,065 | ₩5,079 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,159 | ₩5,186 | ₩4,704 | ₩5,025 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,079 | ₩5,319 | ₩5,079 | ₩5,226 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,718 | ₩5,092 | ₩4,704 | ₩5,079 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,891 | ₩4,978 | ₩4,691 | ₩4,691 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,319 | ₩5,319 | ₩4,878 | ₩4,893 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,978 | ₩5,012 | ₩4,878 | ₩4,878 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,825 | ₩5,087 | ₩4,785 | ₩4,825 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,439 | ₩5,439 | ₩4,878 | ₩4,980 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,192 | ₩5,533 | ₩5,159 | ₩5,292 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,744 | ₩5,733 | ₩4,744 | ₩5,079 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,744 | ₩4,744 | ₩4,678 | ₩4,711 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,706 | ₩4,706 | ₩4,706 | ₩4,706 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,038 | ₩5,038 | ₩4,691 | ₩4,704 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,664 | ₩5,319 | ₩4,664 | ₩4,811 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,929 | ₩4,688 | ₩3,929 | ₩4,477 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,063 | ₩4,096 | ₩3,884 | ₩3,884 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,849 | ₩4,003 | ₩3,849 | ₩3,979 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,130 | ₩4,250 | ₩3,809 | ₩3,822 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,237 | ₩4,237 | ₩4,076 | ₩4,076 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,090 | ₩4,148 | ₩4,050 | ₩4,076 | -0.33% | 1.1만 |
|---|