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 | ₩16,291 | ₩16,304 | ₩15,274 | ₩15,461 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,612 | ₩16,852 | ₩16,050 | ₩16,438 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,689 | ₩16,852 | ₩15,395 | ₩16,585 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,294 | ₩17,731 | ₩15,889 | ₩15,983 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,270 | ₩18,538 | ₩15,395 | ₩17,414 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,279 | ₩21,400 | ₩17,662 | ₩18,324 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,855 | ₩23,165 | ₩20,571 | ₩21,146 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,293 | ₩22,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,855 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,781 | ₩23,781 | ₩19,634 | ₩21,560 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,557 | ₩25,118 | ₩20,397 | ₩24,008 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,685 | ₩21,413 | ₩18,685 | ₩20,557 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,196 | ₩20,397 | ₩16,077 | ₩18,765 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,902 | ₩22,189 | ₩18,404 | ₩20,143 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,213 | ₩21,801 | ₩19,594 | ₩19,929 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,483 | ₩22,938 | ₩20,905 | ₩21,213 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,547 | ₩22,751 | ₩21,199 | ₩22,497 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,550 | ₩22,871 | ₩21,587 | ₩21,667 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,084 | ₩23,084 | ₩21,855 | ₩22,510 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,948 | ₩23,406 | ₩21,935 | ₩22,751 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,119 | ₩22,456 | ₩21,106 | ₩21,855 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,119 | ₩22,069 | ₩20,999 | ₩21,119 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,955 | ₩21,266 | ₩19,942 | ₩20,958 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,942 | ₩20,678 | ₩19,862 | ₩20,089 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,694 | ₩21,694 | ₩19,995 | ₩20,196 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,269 | ₩22,644 | ₩21,801 | ₩21,868 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,500 | ₩23,861 | ₩21,132 | ₩22,269 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,801 | ₩23,914 | ₩21,801 | ₩23,272 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,828 | ₩22,537 | ₩21,721 | ₩21,841 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,935 | ₩22,376 | ₩21,814 | ₩21,814 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,149 | ₩22,589 | ₩20,999 | ₩22,135 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,835 | ₩22,256 | ₩19,835 | ₩22,122 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,795 | ₩20,464 | ₩18,497 | ₩19,781 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,079 | ₩21,266 | ₩17,601 | ₩20,069 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,825 | ₩21,921 | ₩20,825 | ₩21,132 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,119 | ₩22,055 | ₩20,195 | ₩20,898 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,905 | ₩21,547 | ₩20,731 | ₩20,905 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,748 | ₩21,748 | ₩20,744 | ₩21,306 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,135 | ₩22,670 | ₩21,400 | ₩21,534 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,095 | ₩22,711 | ₩20,838 | ₩22,577 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,771 | ₩22,503 | ₩20,731 | ₩22,283 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,507 | ₩21,994 | ₩20,611 | ₩21,106 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,071 | ₩27,796 | ₩21,132 | ₩21,962 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,275 | ₩29,639 | ₩27,091 | ₩27,940 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,744 | ₩28,087 | ₩24,476 | ₩27,686 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,279 | ₩26,750 | ₩25,078 | ₩25,078 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,784 | ₩26,362 | ₩23,065 | ₩25,292 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,161 | ₩26,349 | ₩24,075 | ₩24,717 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,730 | ₩26,972 | ₩23,941 | ₩26,094 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,767 | ₩25,386 | ₩22,737 | ₩24,730 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,102 | ₩24,349 | ₩22,737 | ₩23,794 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,145 | ₩25,339 | ₩22,256 | ₩24,289 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,670 | ₩25,676 | ₩22,670 | ₩24,556 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,567 | ₩23,954 | ₩21,654 | ₩22,871 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,737 | ₩23,767 | ₩22,254 | ₩23,152 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,416 | ₩23,941 | ₩21,400 | ₩22,403 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,082 | ₩23,312 | ₩20,731 | ₩22,416 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,937 | ₩26,937 | ₩21,641 | ₩22,069 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,182 | ₩27,057 | ₩24,102 | ₩26,736 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,081 | ₩26,081 | ₩23,018 | ₩23,981 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,074 | ₩28,462 | ₩22,737 | ₩26,429 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,577 | ₩30,883 | ₩22,577 | ₩28,020 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,738 | ₩22,456 | ₩18,725 | ₩22,162 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,086 | ₩19,467 | ₩18,056 | ₩18,872 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,678 | ₩20,678 | ₩17,548 | ₩17,708 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩20,972 | ₩21,360 | ₩19,394 | ₩20,678 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,394 | ₩22,470 | ₩18,685 | ₩21,400 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,941 | ₩24,075 | ₩18,348 | ₩18,765 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,239 | ₩26,268 | ₩20,813 | ₩22,202 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,835 | ₩21,199 | ₩19,434 | ₩20,410 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,537 | ₩25,412 | ₩19,180 | ₩20,102 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,387 | ₩21,132 | ₩17,387 | ₩20,892 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,692 | ₩17,708 | ₩15,983 | ₩17,387 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,668 | ₩18,270 | ₩16,050 | ₩16,826 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,898 | ₩24,249 | ₩16,558 | ₩17,080 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,446 | ₩25,493 | ₩20,731 | ₩23,339 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,201 | ₩30,762 | ₩22,202 | ₩24,423 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,553 | ₩33,304 | ₩23,553 | ₩28,408 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,279 | ₩25,969 | ₩23,553 | ₩23,874 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,944 | ₩25,921 | ₩19,648 | ₩25,279 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,932 | ₩24,476 | ₩20,932 | ₩23,995 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,357 | ₩21,861 | ₩19,126 | ₩21,239 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,316 | ₩20,457 | ₩18,987 | ₩20,209 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,799 | ₩20,410 | ₩16,799 | ₩19,875 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,863 | ₩17,294 | ₩15,863 | ₩17,173 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,873 | ₩16,304 | ₩14,258 | ₩16,050 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,816 | ₩14,860 | ₩13,816 | ₩14,672 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,204 | ₩14,432 | ₩13,795 | ₩13,816 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,858 | ₩14,858 | ₩14,164 | ₩14,258 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,619 | ₩15,221 | ₩14,445 | ₩14,565 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,127 | ₩15,127 | ₩14,171 | ₩14,686 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,605 | ₩15,542 | ₩14,311 | ₩15,060 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,675 | ₩16,958 | ₩14,151 | ₩14,659 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,090 | ₩16,277 | ₩15,535 | ₩15,903 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,314 | ₩16,050 | ₩15,314 | ₩15,756 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,368 | ₩15,916 | ₩15,033 | ₩15,702 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,505 | ₩16,719 | ₩14,699 | ₩15,181 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,381 | ₩16,037 | ₩15,194 | ₩15,849 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,963 | ₩14,699 | ₩13,709 | ₩14,512 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,094 | ₩13,776 | ₩12,987 | ₩13,629 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,439 | ₩14,044 | ₩12,439 | ₩13,696 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,348 | ₩13,515 | ₩12,452 | ₩12,733 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,937 | ₩14,115 | ₩13,074 | ₩13,509 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,335 | ₩13,562 | ₩12,853 | ₩13,562 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,037 | ₩13,776 | ₩12,037 | ₩13,241 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,706 | ₩13,121 | ₩12,091 | ₩12,171 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,706 | ₩14,044 | ₩12,706 | ₩12,746 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,332 | ₩13,305 | ₩11,904 | ₩12,786 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,626 | ₩12,706 | ₩12,318 | ₩12,439 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,385 | ₩12,907 | ₩12,106 | ₩12,425 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,679 | ₩12,947 | ₩12,051 | ₩12,452 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,572 | ₩13,166 | ₩12,238 | ₩12,679 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,974 | ₩13,576 | ₩12,144 | ₩12,893 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,723 | ₩15,033 | ₩12,051 | ₩12,974 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,458 | ₩16,986 | ₩13,616 | ₩13,696 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,703 | ₩14,686 | ₩11,502 | ₩14,204 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,332 | ₩12,873 | ₩11,449 | ₩11,703 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,318 | ₩14,044 | ₩12,198 | ₩12,305 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,629 | ₩17,254 | ₩10,967 | ₩12,185 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,743 | ₩19,059 | ₩11,743 | ₩13,776 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,348 | ₩13,816 | ₩10,967 | ₩12,144 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩13,000 | ₩27,940 | ₩10,486 | ₩13,830 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,964 | ₩13,769 | ₩9,911 | ₩13,161 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,446 | ₩10,446 | ₩9,938 | ₩10,004 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,908 | ₩10,794 | ₩8,573 | ₩10,539 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,065 | ₩9,135 | ₩7,931 | ₩8,975 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,169 | ₩8,292 | ₩6,728 | ₩8,172 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,212 | ₩8,212 | ₩7,029 | ₩7,156 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,945 | ₩8,292 | ₩7,818 | ₩7,851 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,704 | ₩8,145 | ₩7,463 | ₩7,811 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,731 | ₩7,731 | ₩7,463 | ₩7,584 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,824 | ₩8,159 | ₩7,370 | ₩7,891 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,784 | ₩8,165 | ₩7,209 | ₩7,891 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,236 | ₩8,119 | ₩7,236 | ₩7,998 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,664 | ₩7,971 | ₩7,557 | ₩7,784 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,102 | ₩7,289 | ₩7,102 | ₩7,289 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,597 | ₩7,597 | ₩7,383 | ₩7,383 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,329 | ₩7,626 | ₩7,329 | ₩7,597 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,697 | ₩7,697 | ₩7,610 | ₩7,610 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,450 | ₩7,450 | ₩7,450 | ₩7,450 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,343 | ₩7,450 | ₩7,343 | ₩7,450 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,543 | ₩7,543 | ₩7,517 | ₩7,517 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,490 | ₩7,704 | ₩7,477 | ₩7,664 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,503 | ₩7,637 | ₩7,503 | ₩7,637 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,383 | ₩7,383 | ₩7,383 | ₩7,383 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,236 | ₩7,597 | ₩7,236 | ₩7,356 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,523 | ₩7,624 | ₩7,450 | ₩7,624 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,891 | ₩7,891 | ₩7,222 | ₩7,419 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,858 | ₩7,858 | ₩7,570 | ₩7,650 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,119 | ₩8,119 | ₩7,637 | ₩7,637 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,145 | ₩8,145 | ₩7,918 | ₩8,025 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,185 | ₩8,185 | ₩8,025 | ₩8,038 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,624 | ₩8,266 | ₩7,624 | ₩8,226 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,891 | ₩8,319 | ₩7,838 | ₩7,838 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,971 | ₩7,971 | ₩7,958 | ₩7,958 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,226 | ₩8,266 | ₩8,025 | ₩8,038 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,851 | ₩8,025 | ₩7,824 | ₩7,905 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩7,998 | ₩8,092 | ₩7,838 | ₩8,092 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,905 | ₩8,078 | ₩7,838 | ₩8,078 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,838 | ₩8,159 | ₩7,838 | ₩8,145 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,824 | ₩8,056 | ₩7,824 | ₩8,012 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,226 | ₩8,226 | ₩7,978 | ₩8,105 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,018 | ₩8,212 | ₩8,018 | ₩8,212 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,092 | ₩8,212 | ₩8,092 | ₩8,212 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,172 | ₩8,346 | ₩8,172 | ₩8,172 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,266 | ₩8,426 | ₩8,159 | ₩8,172 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,279 | ₩8,453 | ₩8,092 | ₩8,373 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,573 | ₩8,373 | ₩7,573 | ₩8,279 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,824 | ₩7,958 | ₩7,704 | ₩7,798 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,731 | ₩8,065 | ₩7,664 | ₩7,811 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,185 | ₩8,480 | ₩7,905 | ₩8,145 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,159 | ₩8,600 | ₩8,159 | ₩8,172 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,199 | ₩8,414 | ₩8,025 | ₩8,038 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,386 | ₩8,386 | ₩8,025 | ₩8,159 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,159 | ₩8,560 | ₩8,092 | ₩8,199 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩7,994 | ₩8,239 | ₩7,994 | ₩8,078 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,871 | ₩8,078 | ₩7,764 | ₩7,971 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,172 | ₩9,068 | ₩7,570 | ₩7,691 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,905 | ₩9,296 | ₩7,637 | ₩7,744 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,704 | ₩7,704 | ₩7,503 | ₩7,503 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,677 | ₩7,757 | ₩7,557 | ₩7,691 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,289 | ₩7,716 | ₩7,289 | ₩7,644 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,062 | ₩7,811 | ₩7,062 | ₩7,356 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,102 | ₩7,109 | ₩7,035 | ₩7,035 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,968 | ₩7,035 | ₩6,955 | ₩6,968 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,942 | ₩6,942 | ₩6,942 | ₩6,942 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,129 | ₩7,329 | ₩6,968 | ₩7,089 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,182 | ₩7,269 | ₩7,129 | ₩7,129 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,289 | ₩7,329 | ₩7,129 | ₩7,129 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,089 | ₩7,303 | ₩7,089 | ₩7,263 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,142 | ₩7,267 | ₩6,968 | ₩6,968 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,891 | ₩7,891 | ₩7,249 | ₩7,316 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,222 | ₩7,891 | ₩7,222 | ₩7,791 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,594 | ₩7,356 | ₩6,580 | ₩7,222 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,687 | ₩6,848 | ₩6,621 | ₩6,754 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,413 | ₩6,781 | ₩6,286 | ₩6,540 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,942 | ₩6,955 | ₩6,514 | ₩6,514 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,888 | ₩6,942 | ₩6,634 | ₩6,915 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,801 | ₩6,848 | ₩6,741 | ₩6,848 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,179 | ₩7,062 | ₩6,179 | ₩6,888 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,897 | ₩6,808 | ₩5,897 | ₩6,647 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,845 | ₩6,623 | ₩5,698 | ₩6,045 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,363 | ₩6,045 | ₩5,350 | ₩5,551 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,831 | ₩5,979 | ₩5,337 | ₩5,403 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,484 | ₩8,333 | ₩5,457 | ₩5,938 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,350 | ₩5,350 | ₩5,256 | ₩5,310 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,913 | ₩5,992 | ₩5,096 | ₩5,216 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,664 | ₩5,794 | ₩5,002 | ₩5,189 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,484 | ₩5,778 | ₩5,457 | ₩5,537 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,738 | ₩5,819 | ₩5,256 | ₩5,270 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,698 | ₩6,126 | ₩5,698 | ₩5,724 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,765 | ₩5,878 | ₩5,671 | ₩5,671 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,698 | ₩6,047 | ₩5,698 | ₩5,805 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,544 | ₩6,313 | ₩5,544 | ₩5,698 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,283 | ₩5,524 | ₩5,283 | ₩5,524 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,337 | ₩5,337 | ₩5,203 | ₩5,283 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,163 | ₩5,189 | ₩5,082 | ₩5,189 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,216 | ₩5,216 | ₩5,109 | ₩5,123 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,216 | ₩5,243 | ₩5,216 | ₩5,243 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,243 | ₩5,243 | ₩5,096 | ₩5,223 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,203 | ₩5,216 | ₩5,136 | ₩5,136 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,056 | ₩5,350 | ₩5,056 | ₩5,323 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,082 | ₩5,350 | ₩4,962 | ₩5,149 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,099 | ₩5,283 | ₩5,099 | ₩5,256 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,042 | ₩5,216 | ₩5,042 | ₩5,082 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,310 | ₩5,477 | ₩5,163 | ₩5,337 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,949 | ₩4,967 | ₩4,949 | ₩4,967 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,082 | ₩5,216 | ₩4,895 | ₩4,895 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,096 | ₩5,296 | ₩5,069 | ₩5,082 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,163 | ₩5,189 | ₩4,708 | ₩5,029 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,082 | ₩5,323 | ₩5,082 | ₩5,230 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,721 | ₩5,096 | ₩4,708 | ₩5,082 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,895 | ₩4,982 | ₩4,695 | ₩4,695 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,323 | ₩5,323 | ₩4,882 | ₩4,897 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,982 | ₩5,016 | ₩4,882 | ₩4,882 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,828 | ₩5,090 | ₩4,788 | ₩4,828 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,444 | ₩5,444 | ₩4,882 | ₩4,983 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,196 | ₩5,537 | ₩5,163 | ₩5,296 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,748 | ₩5,738 | ₩4,748 | ₩5,082 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,748 | ₩4,748 | ₩4,681 | ₩4,715 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,709 | ₩4,709 | ₩4,709 | ₩4,709 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,042 | ₩5,042 | ₩4,695 | ₩4,708 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,668 | ₩5,323 | ₩4,668 | ₩4,815 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,932 | ₩4,692 | ₩3,932 | ₩4,481 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,066 | ₩4,099 | ₩3,887 | ₩3,887 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,073 | ₩4,073 | ₩4,073 | ₩4,073 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,852 | ₩4,006 | ₩3,852 | ₩3,982 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,133 | ₩4,253 | ₩3,812 | ₩3,825 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,240 | ₩4,240 | ₩4,079 | ₩4,079 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,093 | ₩4,152 | ₩4,053 | ₩4,079 | -0.33% | 1.1만 |
|---|