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 | ₩16,268 | ₩16,281 | ₩15,253 | ₩15,440 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,588 | ₩16,829 | ₩16,027 | ₩16,415 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,667 | ₩16,829 | ₩15,373 | ₩16,562 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,270 | ₩17,706 | ₩15,867 | ₩15,961 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,245 | ₩18,512 | ₩15,373 | ₩17,390 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,250 | ₩21,370 | ₩17,637 | ₩18,298 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,824 | ₩23,133 | ₩20,542 | ₩21,116 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,263 | ₩22,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,824 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,747 | ₩23,747 | ₩19,607 | ₩21,530 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,528 | ₩25,083 | ₩20,368 | ₩23,974 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,659 | ₩21,383 | ₩18,659 | ₩20,528 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,168 | ₩20,368 | ₩16,054 | ₩18,739 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,874 | ₩22,158 | ₩18,378 | ₩20,114 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,183 | ₩21,771 | ₩19,567 | ₩19,901 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,452 | ₩22,906 | ₩20,876 | ₩21,183 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,517 | ₩22,719 | ₩21,170 | ₩22,465 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,519 | ₩22,839 | ₩21,557 | ₩21,637 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,051 | ₩23,051 | ₩21,824 | ₩22,478 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,918 | ₩23,373 | ₩21,904 | ₩22,719 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,089 | ₩22,425 | ₩21,076 | ₩21,824 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,089 | ₩22,038 | ₩20,969 | ₩21,089 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,927 | ₩21,236 | ₩19,914 | ₩20,929 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,914 | ₩20,649 | ₩19,834 | ₩20,061 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,664 | ₩21,664 | ₩19,968 | ₩20,168 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,238 | ₩22,612 | ₩21,771 | ₩21,837 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,467 | ₩23,827 | ₩21,103 | ₩22,238 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,771 | ₩23,881 | ₩21,771 | ₩23,240 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,797 | ₩22,505 | ₩21,690 | ₩21,811 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,904 | ₩22,345 | ₩21,784 | ₩21,784 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,118 | ₩22,557 | ₩20,969 | ₩22,105 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,807 | ₩22,225 | ₩19,807 | ₩22,091 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,767 | ₩20,435 | ₩18,472 | ₩19,754 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,049 | ₩21,236 | ₩17,577 | ₩20,041 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,796 | ₩21,891 | ₩20,796 | ₩21,103 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,089 | ₩22,024 | ₩20,167 | ₩20,869 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,876 | ₩21,517 | ₩20,702 | ₩20,876 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,717 | ₩21,717 | ₩20,715 | ₩21,276 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,105 | ₩22,639 | ₩21,370 | ₩21,503 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,064 | ₩22,679 | ₩20,809 | ₩22,545 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,742 | ₩22,472 | ₩20,702 | ₩22,251 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,477 | ₩21,963 | ₩20,582 | ₩21,076 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,033 | ₩27,757 | ₩21,103 | ₩21,931 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,235 | ₩29,597 | ₩27,053 | ₩27,901 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,709 | ₩28,048 | ₩24,442 | ₩27,647 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,243 | ₩26,712 | ₩25,043 | ₩25,043 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,749 | ₩26,325 | ₩23,033 | ₩25,257 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,125 | ₩26,312 | ₩24,041 | ₩24,682 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,696 | ₩26,934 | ₩23,908 | ₩26,058 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,734 | ₩25,350 | ₩22,706 | ₩24,696 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,068 | ₩24,315 | ₩22,706 | ₩23,761 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,110 | ₩25,303 | ₩22,225 | ₩24,255 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,639 | ₩25,640 | ₩22,639 | ₩24,522 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,534 | ₩23,921 | ₩21,624 | ₩22,839 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,706 | ₩23,734 | ₩22,223 | ₩23,120 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,385 | ₩23,908 | ₩21,370 | ₩22,372 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,051 | ₩23,280 | ₩20,702 | ₩22,385 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,899 | ₩26,899 | ₩21,610 | ₩22,038 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,148 | ₩27,020 | ₩24,068 | ₩26,699 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,045 | ₩26,045 | ₩22,986 | ₩23,948 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,035 | ₩28,422 | ₩22,706 | ₩26,392 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,545 | ₩30,839 | ₩22,545 | ₩27,981 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,712 | ₩22,425 | ₩18,699 | ₩22,131 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,059 | ₩19,440 | ₩18,031 | ₩18,846 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,649 | ₩20,649 | ₩17,523 | ₩17,684 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩20,943 | ₩21,330 | ₩19,366 | ₩20,649 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,366 | ₩22,438 | ₩18,659 | ₩21,370 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,908 | ₩24,041 | ₩18,322 | ₩18,739 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,210 | ₩26,232 | ₩20,784 | ₩22,171 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,807 | ₩21,170 | ₩19,407 | ₩20,382 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,505 | ₩25,377 | ₩19,153 | ₩20,074 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,363 | ₩21,103 | ₩17,363 | ₩20,862 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,669 | ₩17,684 | ₩15,961 | ₩17,363 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,644 | ₩18,245 | ₩16,027 | ₩16,802 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,866 | ₩24,215 | ₩16,535 | ₩17,056 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,413 | ₩25,457 | ₩20,702 | ₩23,307 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,158 | ₩30,719 | ₩22,171 | ₩24,388 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,520 | ₩33,257 | ₩23,520 | ₩28,369 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,243 | ₩25,932 | ₩23,520 | ₩23,841 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,909 | ₩25,884 | ₩19,620 | ₩25,243 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,902 | ₩24,442 | ₩20,902 | ₩23,961 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,328 | ₩21,831 | ₩19,099 | ₩21,210 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,288 | ₩20,428 | ₩18,960 | ₩20,181 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,775 | ₩20,382 | ₩16,775 | ₩19,847 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,840 | ₩17,270 | ₩15,840 | ₩17,149 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,852 | ₩16,281 | ₩14,238 | ₩16,027 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,797 | ₩14,839 | ₩13,797 | ₩14,652 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,184 | ₩14,411 | ₩13,776 | ₩13,797 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,837 | ₩14,837 | ₩14,144 | ₩14,238 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,598 | ₩15,199 | ₩14,425 | ₩14,545 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,106 | ₩15,106 | ₩14,151 | ₩14,665 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,585 | ₩15,520 | ₩14,291 | ₩15,039 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,653 | ₩16,934 | ₩14,131 | ₩14,638 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,068 | ₩16,254 | ₩15,513 | ₩15,881 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,293 | ₩16,027 | ₩15,293 | ₩15,734 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,346 | ₩15,894 | ₩15,012 | ₩15,680 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,482 | ₩16,695 | ₩14,678 | ₩15,159 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,360 | ₩16,014 | ₩15,173 | ₩15,827 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,944 | ₩14,678 | ₩13,690 | ₩14,491 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,076 | ₩13,757 | ₩12,969 | ₩13,610 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,421 | ₩14,024 | ₩12,421 | ₩13,677 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,329 | ₩13,496 | ₩12,435 | ₩12,715 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,917 | ₩14,095 | ₩13,056 | ₩13,490 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,316 | ₩13,543 | ₩12,835 | ₩13,543 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,021 | ₩13,757 | ₩12,021 | ₩13,223 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,688 | ₩13,102 | ₩12,074 | ₩12,154 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,688 | ₩14,024 | ₩12,688 | ₩12,728 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,314 | ₩13,287 | ₩11,887 | ₩12,769 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,608 | ₩12,688 | ₩12,301 | ₩12,421 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,368 | ₩12,889 | ₩12,089 | ₩12,408 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,662 | ₩12,929 | ₩12,034 | ₩12,435 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,555 | ₩13,148 | ₩12,221 | ₩12,662 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,956 | ₩13,557 | ₩12,127 | ₩12,875 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,703 | ₩15,012 | ₩12,034 | ₩12,956 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,438 | ₩16,962 | ₩13,597 | ₩13,677 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,687 | ₩14,665 | ₩11,486 | ₩14,184 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,314 | ₩12,855 | ₩11,433 | ₩11,687 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,301 | ₩14,024 | ₩12,181 | ₩12,288 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,610 | ₩17,229 | ₩10,952 | ₩12,167 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,727 | ₩19,033 | ₩11,727 | ₩13,757 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,329 | ₩13,797 | ₩10,952 | ₩12,127 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩12,982 | ₩27,901 | ₩10,471 | ₩13,810 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,950 | ₩13,750 | ₩9,897 | ₩13,143 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,431 | ₩10,431 | ₩9,924 | ₩9,990 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,895 | ₩10,778 | ₩8,561 | ₩10,525 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,054 | ₩9,122 | ₩7,920 | ₩8,962 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,159 | ₩8,281 | ₩6,718 | ₩8,161 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,201 | ₩8,201 | ₩7,019 | ₩7,146 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,934 | ₩8,281 | ₩7,807 | ₩7,840 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,693 | ₩8,134 | ₩7,453 | ₩7,800 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,720 | ₩7,720 | ₩7,453 | ₩7,573 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,813 | ₩8,147 | ₩7,359 | ₩7,880 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,773 | ₩8,154 | ₩7,199 | ₩7,880 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,226 | ₩8,107 | ₩7,226 | ₩7,987 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,653 | ₩7,960 | ₩7,546 | ₩7,773 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,092 | ₩7,279 | ₩7,092 | ₩7,279 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,586 | ₩7,586 | ₩7,373 | ₩7,373 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,319 | ₩7,616 | ₩7,319 | ₩7,586 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,686 | ₩7,686 | ₩7,600 | ₩7,600 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,439 | ₩7,439 | ₩7,439 | ₩7,439 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,333 | ₩7,439 | ₩7,333 | ₩7,439 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,533 | ₩7,533 | ₩7,506 | ₩7,506 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,479 | ₩7,693 | ₩7,466 | ₩7,653 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,493 | ₩7,626 | ₩7,493 | ₩7,626 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,333 | ₩7,333 | ₩7,333 | ₩7,333 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,333 | ₩7,333 | ₩7,333 | ₩7,333 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,373 | ₩7,373 | ₩7,373 | ₩7,373 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,226 | ₩7,586 | ₩7,226 | ₩7,346 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,513 | ₩7,613 | ₩7,439 | ₩7,613 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,880 | ₩7,880 | ₩7,212 | ₩7,409 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,847 | ₩7,847 | ₩7,560 | ₩7,640 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,107 | ₩8,107 | ₩7,626 | ₩7,626 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,134 | ₩8,134 | ₩7,907 | ₩8,014 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,174 | ₩8,174 | ₩8,014 | ₩8,027 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,613 | ₩8,254 | ₩7,613 | ₩8,214 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,880 | ₩8,308 | ₩7,827 | ₩7,827 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,960 | ₩7,960 | ₩7,947 | ₩7,947 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,214 | ₩8,254 | ₩8,014 | ₩8,027 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,840 | ₩8,014 | ₩7,813 | ₩7,894 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩7,987 | ₩8,081 | ₩7,827 | ₩8,081 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,894 | ₩8,067 | ₩7,827 | ₩8,067 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,827 | ₩8,147 | ₩7,827 | ₩8,134 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,813 | ₩8,044 | ₩7,813 | ₩8,000 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,214 | ₩8,214 | ₩7,967 | ₩8,094 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,007 | ₩8,201 | ₩8,007 | ₩8,201 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,081 | ₩8,201 | ₩8,081 | ₩8,201 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,161 | ₩8,334 | ₩8,161 | ₩8,161 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,254 | ₩8,414 | ₩8,147 | ₩8,161 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,267 | ₩8,441 | ₩8,081 | ₩8,361 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,562 | ₩8,361 | ₩7,562 | ₩8,267 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,813 | ₩7,947 | ₩7,693 | ₩7,787 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,720 | ₩8,054 | ₩7,653 | ₩7,800 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,174 | ₩8,468 | ₩7,894 | ₩8,134 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,147 | ₩8,588 | ₩8,147 | ₩8,161 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,187 | ₩8,402 | ₩8,014 | ₩8,027 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,374 | ₩8,374 | ₩8,014 | ₩8,147 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,147 | ₩8,548 | ₩8,081 | ₩8,187 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩7,983 | ₩8,227 | ₩7,983 | ₩8,067 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,860 | ₩8,067 | ₩7,753 | ₩7,960 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,161 | ₩9,056 | ₩7,560 | ₩7,680 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,894 | ₩9,283 | ₩7,626 | ₩7,733 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,693 | ₩7,693 | ₩7,493 | ₩7,493 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,666 | ₩7,747 | ₩7,546 | ₩7,680 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,279 | ₩7,705 | ₩7,279 | ₩7,633 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,052 | ₩7,800 | ₩7,052 | ₩7,346 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,092 | ₩7,099 | ₩7,025 | ₩7,025 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,959 | ₩7,025 | ₩6,945 | ₩6,959 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,932 | ₩6,932 | ₩6,932 | ₩6,932 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,119 | ₩7,319 | ₩6,959 | ₩7,079 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,172 | ₩7,259 | ₩7,119 | ₩7,119 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,279 | ₩7,319 | ₩7,119 | ₩7,119 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,079 | ₩7,292 | ₩7,079 | ₩7,252 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,132 | ₩7,256 | ₩6,959 | ₩6,959 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,880 | ₩7,880 | ₩7,239 | ₩7,306 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,212 | ₩7,880 | ₩7,212 | ₩7,780 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,585 | ₩7,346 | ₩6,571 | ₩7,212 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,678 | ₩6,838 | ₩6,611 | ₩6,745 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,404 | ₩6,772 | ₩6,277 | ₩6,531 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,932 | ₩6,945 | ₩6,504 | ₩6,504 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,878 | ₩6,932 | ₩6,625 | ₩6,905 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,792 | ₩6,838 | ₩6,732 | ₩6,838 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,171 | ₩7,052 | ₩6,171 | ₩6,878 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,889 | ₩6,798 | ₩5,889 | ₩6,638 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,837 | ₩6,614 | ₩5,690 | ₩6,037 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,356 | ₩6,037 | ₩5,342 | ₩5,543 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,823 | ₩5,970 | ₩5,329 | ₩5,396 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,476 | ₩8,321 | ₩5,449 | ₩5,930 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,342 | ₩5,342 | ₩5,249 | ₩5,302 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,905 | ₩5,984 | ₩5,089 | ₩5,209 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,656 | ₩5,786 | ₩4,995 | ₩5,182 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,476 | ₩5,770 | ₩5,449 | ₩5,529 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,730 | ₩5,811 | ₩5,249 | ₩5,262 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,690 | ₩6,117 | ₩5,690 | ₩5,716 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,757 | ₩5,870 | ₩5,663 | ₩5,663 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,690 | ₩6,038 | ₩5,690 | ₩5,797 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,536 | ₩6,304 | ₩5,536 | ₩5,690 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,276 | ₩5,516 | ₩5,276 | ₩5,516 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,329 | ₩5,329 | ₩5,196 | ₩5,276 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,155 | ₩5,182 | ₩5,075 | ₩5,182 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,209 | ₩5,209 | ₩5,102 | ₩5,115 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,209 | ₩5,236 | ₩5,209 | ₩5,236 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,236 | ₩5,236 | ₩5,089 | ₩5,216 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,196 | ₩5,209 | ₩5,129 | ₩5,129 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,049 | ₩5,342 | ₩5,049 | ₩5,316 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,075 | ₩5,342 | ₩4,955 | ₩5,142 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,091 | ₩5,276 | ₩5,091 | ₩5,249 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,035 | ₩5,209 | ₩5,035 | ₩5,075 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,302 | ₩5,469 | ₩5,155 | ₩5,329 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,942 | ₩4,960 | ₩4,942 | ₩4,960 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,075 | ₩5,209 | ₩4,888 | ₩4,888 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,089 | ₩5,289 | ₩5,062 | ₩5,075 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,155 | ₩5,182 | ₩4,701 | ₩5,022 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,075 | ₩5,316 | ₩5,075 | ₩5,222 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,715 | ₩5,089 | ₩4,701 | ₩5,075 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,888 | ₩4,975 | ₩4,688 | ₩4,688 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,316 | ₩5,316 | ₩4,875 | ₩4,890 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,975 | ₩5,009 | ₩4,875 | ₩4,875 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,822 | ₩5,083 | ₩4,782 | ₩4,822 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,436 | ₩5,436 | ₩4,875 | ₩4,977 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,189 | ₩5,529 | ₩5,155 | ₩5,289 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,741 | ₩5,730 | ₩4,741 | ₩5,075 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,741 | ₩4,741 | ₩4,675 | ₩4,708 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,703 | ₩4,703 | ₩4,703 | ₩4,703 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,035 | ₩5,035 | ₩4,688 | ₩4,701 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,661 | ₩5,316 | ₩4,661 | ₩4,808 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,927 | ₩4,685 | ₩3,927 | ₩4,474 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,060 | ₩4,094 | ₩3,881 | ₩3,881 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,067 | ₩4,067 | ₩4,067 | ₩4,067 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,847 | ₩4,000 | ₩3,847 | ₩3,976 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,127 | ₩4,247 | ₩3,807 | ₩3,820 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,234 | ₩4,234 | ₩4,074 | ₩4,074 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,087 | ₩4,146 | ₩4,047 | ₩4,074 | -0.33% | 1.1만 |
|---|