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 | ₩16,303 | ₩16,316 | ₩15,285 | ₩15,473 | -5.09% | 8.9만 |
| 2026.10.08 | ₩16,624 | ₩16,865 | ₩16,062 | ₩16,450 | -1.05% | 6.4만 |
| 2026.10.07 | ₩15,700 | ₩16,865 | ₩15,406 | ₩16,597 | +5.71% | 11.1만 |
| 2026.10.06 | ₩17,307 | ₩17,744 | ₩15,901 | ₩15,995 | -7.58% | 19.2만 |
| 2026.10.05 | ₩18,284 | ₩18,551 | ₩15,406 | ₩17,427 | -4.69% | 23.2만 |
| 2026.10.02 | ₩21,295 | ₩21,416 | ₩17,675 | ₩18,337 | -13.89% | 21.9만 |
| 2026.10.01 | ₩21,871 | ₩23,182 | ₩20,586 | ₩21,161 | -3.24% | 12.7만 |
| 2026.09.30 | ₩21,309 | ₩22,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,871 |
| +2.64% |
| 7.7만 |
| 2026.09.29 | ₩23,798 | ₩23,798 | ₩19,649 | ₩21,576 | -9.34% | 22.9만 |
|---|
| 2026.09.28 | ₩20,572 | ₩25,137 | ₩20,412 | ₩24,026 | +16.79% | 64.8만 |
|---|
| 2026.09.25 | ₩18,699 | ₩21,429 | ₩18,699 | ₩20,572 | +10.02% | 18.3만 |
|---|
| 2026.09.24 | ₩20,211 | ₩20,412 | ₩16,089 | ₩18,779 | -7.09% | 156.8만 |
|---|
| 2026.09.23 | ₩19,917 | ₩22,205 | ₩18,417 | ₩20,158 | +1.21% | 225.2만 |
|---|
| 2026.09.22 | ₩21,228 | ₩21,817 | ₩19,609 | ₩19,943 | -6.05% | 160.9만 |
|---|
| 2026.09.21 | ₩22,500 | ₩22,955 | ₩20,920 | ₩21,228 | -5.65% | 114만 |
|---|
| 2026.09.18 | ₩21,563 | ₩22,768 | ₩21,215 | ₩22,513 | +4.41% | 76.8만 |
|---|
| 2026.09.17 | ₩22,567 | ₩22,888 | ₩21,603 | ₩21,683 | -3.91% | 49.9만 |
|---|
| 2026.09.16 | ₩23,101 | ₩23,101 | ₩21,871 | ₩22,527 | -2.49% | 19.3만 |
|---|
| 2026.09.15 | ₩21,964 | ₩23,423 | ₩21,951 | ₩22,768 | +3.66% | 10.9만 |
|---|
| 2026.09.14 | ₩21,135 | ₩22,473 | ₩21,121 | ₩21,871 | +3.48% | 7.4만 |
|---|
| 2026.09.11 | ₩21,135 | ₩22,085 | ₩21,014 | ₩21,135 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩19,970 | ₩21,282 | ₩19,957 | ₩20,974 | +5.03% | 7.2만 |
|---|
| 2026.09.09 | ₩19,957 | ₩20,693 | ₩19,876 | ₩20,104 | +0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩21,710 | ₩21,710 | ₩20,010 | ₩20,211 | -6.91% | 12.9만 |
|---|
| 2026.09.04 | ₩22,286 | ₩22,660 | ₩21,817 | ₩21,884 | -1.80% | 5.3만 |
|---|
| 2026.09.03 | ₩23,517 | ₩23,878 | ₩21,148 | ₩22,286 | -5.24% | 10.7만 |
|---|
| 2026.09.02 | ₩21,817 | ₩23,932 | ₩21,817 | ₩23,290 | +6.75% | 14.7만 |
|---|
| 2026.09.01 | ₩21,844 | ₩22,553 | ₩21,737 | ₩21,857 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩21,951 | ₩22,393 | ₩21,831 | ₩21,831 | -0.55% | 6.4만 |
|---|
| 2026.08.28 | ₩22,165 | ₩22,606 | ₩21,014 | ₩22,152 | -0.06% | 7.7만 |
|---|
| 2026.08.27 | ₩19,850 | ₩22,272 | ₩19,850 | ₩22,138 | +11.53% | 12.6만 |
|---|
| 2026.08.26 | ₩19,810 | ₩20,479 | ₩18,511 | ₩19,796 | -0.07% | 8.9만 |
|---|
| 2026.08.25 | ₩21,094 | ₩21,282 | ₩17,614 | ₩20,084 | -4.79% | 33.6만 |
|---|
| 2026.08.24 | ₩20,840 | ₩21,938 | ₩20,840 | ₩21,148 | +1.48% | 21.1만 |
|---|
| 2026.08.21 | ₩21,135 | ₩22,072 | ₩20,210 | ₩20,914 | -1.04% | 13만 |
|---|
| 2026.08.20 | ₩20,920 | ₩21,563 | ₩20,746 | ₩20,920 | 0.00% | 23.5만 |
|---|
| 2026.08.19 | ₩21,764 | ₩21,764 | ₩20,760 | ₩21,322 | -2.03% | 25.7만 |
|---|
| 2026.08.18 | ₩22,152 | ₩22,687 | ₩21,416 | ₩21,550 | -2.72% | 33.8만 |
|---|
| 2026.08.17 | ₩22,112 | ₩22,727 | ₩20,854 | ₩22,594 | +2.18% | 28.9만 |
|---|
| 2026.08.14 | ₩20,787 | ₩22,520 | ₩20,746 | ₩22,299 | +7.28% | 12.1만 |
|---|
| 2026.08.13 | ₩21,523 | ₩22,010 | ₩20,626 | ₩21,121 | -1.87% | 27만 |
|---|
| 2026.08.12 | ₩27,091 | ₩27,816 | ₩21,148 | ₩21,978 | -18.87% | 42.4만 |
|---|
| 2026.08.11 | ₩28,295 | ₩29,661 | ₩27,111 | ₩27,961 | -1.18% | 26.5만 |
|---|
| 2026.08.10 | ₩24,762 | ₩28,108 | ₩24,494 | ₩27,707 | +11.89% | 22.5만 |
|---|
| 2026.08.07 | ₩25,297 | ₩26,770 | ₩25,097 | ₩25,097 | -0.79% | 4.2만 |
|---|
| 2026.08.06 | ₩24,802 | ₩26,381 | ₩23,082 | ₩25,311 | +2.05% | 4.6만 |
|---|
| 2026.08.05 | ₩26,181 | ₩26,368 | ₩24,093 | ₩24,735 | -5.52% | 3.4만 |
|---|
| 2026.08.04 | ₩24,748 | ₩26,992 | ₩23,959 | ₩26,114 | +5.52% | 5.8만 |
|---|
| 2026.08.03 | ₩23,785 | ₩25,404 | ₩22,754 | ₩24,748 | +4.05% | 10만 |
|---|
| 2026.07.31 | ₩24,119 | ₩24,367 | ₩22,754 | ₩23,812 | -1.28% | 12.3만 |
|---|
| 2026.07.30 | ₩25,163 | ₩25,358 | ₩22,272 | ₩24,307 | -3.40% | 5.9만 |
|---|
| 2026.07.29 | ₩22,687 | ₩25,695 | ₩22,687 | ₩24,574 | +8.32% | 7.6만 |
|---|
| 2026.07.28 | ₩23,584 | ₩23,972 | ₩21,670 | ₩22,888 | -2.95% | 4.9만 |
|---|
| 2026.07.27 | ₩22,754 | ₩23,785 | ₩22,271 | ₩23,169 | +1.82% | 3만 |
|---|
| 2026.07.24 | ₩22,433 | ₩23,959 | ₩21,416 | ₩22,420 | -0.06% | 2.5만 |
|---|
| 2026.07.23 | ₩22,098 | ₩23,330 | ₩20,746 | ₩22,433 | +1.51% | 4.8만 |
|---|
| 2026.07.22 | ₩26,957 | ₩26,957 | ₩21,657 | ₩22,085 | -18.07% | 10.6만 |
|---|
| 2026.07.21 | ₩24,200 | ₩27,077 | ₩24,119 | ₩26,756 | +10.56% | 7.6만 |
|---|
| 2026.07.20 | ₩26,100 | ₩26,100 | ₩23,035 | ₩23,999 | -8.05% | 7.3만 |
|---|
| 2026.07.17 | ₩28,095 | ₩28,483 | ₩22,754 | ₩26,448 | -5.86% | 22.1만 |
|---|
| 2026.07.16 | ₩22,594 | ₩30,906 | ₩22,594 | ₩28,041 | +24.11% | 60.2만 |
|---|
| 2026.07.15 | ₩18,752 | ₩22,473 | ₩18,739 | ₩22,179 | +18.27% | 6.5만 |
|---|
| 2026.07.14 | ₩19,100 | ₩19,482 | ₩18,069 | ₩18,886 | -1.12% | 5.8만 |
|---|
| 2026.07.13 | ₩20,693 | ₩20,693 | ₩17,561 | ₩17,721 | -14.36% | 5.8만 |
|---|
| 2026.07.10 | ₩20,987 | ₩21,376 | ₩19,408 | ₩20,693 | -1.40% | 2.7만 |
|---|
| 2026.07.09 | ₩19,408 | ₩22,486 | ₩18,699 | ₩21,416 | +10.34% | 19.2만 |
|---|
| 2026.07.08 | ₩23,959 | ₩24,093 | ₩18,361 | ₩18,779 | -21.62% | 17.5만 |
|---|
| 2026.07.07 | ₩21,255 | ₩26,288 | ₩20,828 | ₩22,219 | +4.53% | 31.6만 |
|---|
| 2026.07.06 | ₩19,850 | ₩21,215 | ₩19,448 | ₩20,425 | +2.90% | 3.4만 |
|---|
| 2026.07.02 | ₩22,553 | ₩25,431 | ₩19,194 | ₩20,117 | -10.80% | 19.8만 |
|---|
| 2026.07.01 | ₩17,400 | ₩21,148 | ₩17,400 | ₩20,907 | +20.15% | 7.1만 |
|---|
| 2026.06.30 | ₩16,704 | ₩17,721 | ₩15,995 | ₩17,400 | +4.17% | 7.4만 |
|---|
| 2026.06.29 | ₩17,681 | ₩18,284 | ₩16,062 | ₩16,838 | -4.77% | 10.3만 |
|---|
| 2026.06.26 | ₩22,915 | ₩24,267 | ₩16,570 | ₩17,092 | -25.41% | 13.9만 |
|---|
| 2026.06.25 | ₩23,464 | ₩25,511 | ₩20,746 | ₩23,356 | -0.46% | 8.1만 |
|---|
| 2026.06.24 | ₩30,223 | ₩30,785 | ₩22,219 | ₩24,441 | -19.13% | 18.9만 |
|---|
| 2026.06.23 | ₩23,571 | ₩33,328 | ₩23,571 | ₩28,429 | +20.61% | 68.1만 |
|---|
| 2026.06.22 | ₩25,297 | ₩25,988 | ₩23,571 | ₩23,892 | -5.56% | 5.2만 |
|---|
| 2026.06.18 | ₩24,963 | ₩25,940 | ₩19,662 | ₩25,297 | +1.34% | 45.3만 |
|---|
| 2026.06.17 | ₩20,947 | ₩24,494 | ₩20,947 | ₩24,012 | +14.63% | 9.5만 |
|---|
| 2026.06.16 | ₩20,372 | ₩21,877 | ₩19,140 | ₩21,255 | +4.34% | 15.3만 |
|---|
| 2026.06.15 | ₩20,332 | ₩20,472 | ₩19,001 | ₩20,224 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩16,811 | ₩20,425 | ₩16,811 | ₩19,890 | +18.31% | 16만 |
|---|
| 2026.06.11 | ₩15,874 | ₩17,307 | ₩15,874 | ₩17,186 | +8.26% | 3.8만 |
|---|
| 2026.06.10 | ₩14,884 | ₩16,316 | ₩14,268 | ₩16,062 | +7.91% | 4.6만 |
|---|
| 2026.06.09 | ₩13,826 | ₩14,871 | ₩13,826 | ₩14,683 | +6.20% | 2.1만 |
|---|
| 2026.06.08 | ₩14,215 | ₩14,442 | ₩13,805 | ₩13,826 | -2.73% | 2.9만 |
|---|
| 2026.06.05 | ₩14,869 | ₩14,869 | ₩14,175 | ₩14,268 | -4.04% | 1.1만 |
|---|
| 2026.06.04 | ₩14,630 | ₩15,232 | ₩14,456 | ₩14,576 | -0.37% | 6만 |
|---|
| 2026.06.03 | ₩15,138 | ₩15,138 | ₩14,181 | ₩14,697 | -2.92% | 5.5만 |
|---|
| 2026.06.02 | ₩14,616 | ₩15,553 | ₩14,322 | ₩15,071 | +3.11% | 5.6만 |
|---|
| 2026.06.01 | ₩15,687 | ₩16,971 | ₩14,161 | ₩14,670 | -6.48% | 14만 |
|---|
| 2026.05.29 | ₩16,102 | ₩16,289 | ₩15,546 | ₩15,915 | -1.16% | 9.1천 |
|---|
| 2026.05.28 | ₩15,326 | ₩16,062 | ₩15,326 | ₩15,767 | +2.88% | 1.4만 |
|---|
| 2026.05.27 | ₩15,379 | ₩15,928 | ₩15,045 | ₩15,714 | +2.18% | 9.2천 |
|---|
| 2026.05.26 | ₩16,517 | ₩16,731 | ₩14,710 | ₩15,192 | -8.02% | 4.6만 |
|---|
| 2026.05.22 | ₩15,393 | ₩16,048 | ₩15,205 | ₩15,861 | +3.04% | 5.4만 |
|---|
| 2026.05.21 | ₩13,974 | ₩14,710 | ₩13,719 | ₩14,523 | +3.93% | 3.3만 |
|---|
| 2026.05.20 | ₩13,104 | ₩13,786 | ₩12,997 | ₩13,639 | +4.09% | 1.5만 |
|---|
| 2026.05.19 | ₩12,448 | ₩14,054 | ₩12,448 | ₩13,706 | +10.11% | 4.8만 |
|---|
| 2026.05.18 | ₩13,358 | ₩13,525 | ₩12,461 | ₩12,742 | -4.61% | 2.6만 |
|---|
| 2026.05.15 | ₩13,947 | ₩14,125 | ₩13,084 | ₩13,519 | -3.07% | 1.5만 |
|---|
| 2026.05.14 | ₩13,345 | ₩13,572 | ₩12,863 | ₩13,572 | +1.71% | 1.8만 |
|---|
| 2026.05.13 | ₩12,046 | ₩13,786 | ₩12,046 | ₩13,251 | +10.00% | 2.9만 |
|---|
| 2026.05.12 | ₩12,716 | ₩13,130 | ₩12,100 | ₩12,180 | -4.21% | 3.7만 |
|---|
| 2026.05.11 | ₩12,716 | ₩14,054 | ₩12,716 | ₩12,756 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩12,341 | ₩13,315 | ₩11,912 | ₩12,796 | +3.69% | 4.3만 |
|---|
| 2026.05.07 | ₩12,635 | ₩12,716 | ₩12,327 | ₩12,448 | -1.48% | 2.3만 |
|---|
| 2026.05.06 | ₩12,394 | ₩12,916 | ₩12,115 | ₩12,434 | +0.32% | 1.9만 |
|---|
| 2026.05.05 | ₩12,689 | ₩12,956 | ₩12,060 | ₩12,461 | -1.79% | 9.3만 |
|---|
| 2026.05.04 | ₩12,582 | ₩13,176 | ₩12,247 | ₩12,689 | +0.85% | 2.4만 |
|---|
| 2026.05.01 | ₩12,983 | ₩13,586 | ₩12,153 | ₩12,903 | -0.62% | 5.7만 |
|---|
| 2026.04.30 | ₩13,733 | ₩15,045 | ₩12,060 | ₩12,983 | -5.46% | 13.3만 |
|---|
| 2026.04.29 | ₩14,469 | ₩16,999 | ₩13,626 | ₩13,706 | -5.27% | 23.8만 |
|---|
| 2026.04.28 | ₩11,712 | ₩14,697 | ₩11,511 | ₩14,215 | +21.37% | 34.5만 |
|---|
| 2026.04.27 | ₩12,341 | ₩12,883 | ₩11,457 | ₩11,712 | -5.10% | 11.5만 |
|---|
| 2026.04.24 | ₩12,327 | ₩14,054 | ₩12,207 | ₩12,314 | -0.11% | 23.6만 |
|---|
| 2026.04.23 | ₩13,639 | ₩17,266 | ₩10,976 | ₩12,194 | -10.60% | 76.6만 |
|---|
| 2026.04.22 | ₩11,752 | ₩19,073 | ₩11,752 | ₩13,786 | +17.31% | 246.9만 |
|---|
| 2026.04.21 | ₩13,358 | ₩13,826 | ₩10,976 | ₩12,153 | -9.02% | 53.8만 |
|---|
| 2026.04.20 | ₩13,010 | ₩27,961 | ₩10,494 | ₩13,840 | +6.38% | 424.6만 |
|---|
| 2026.04.17 | ₩9,972 | ₩13,780 | ₩9,918 | ₩13,171 | +32.08% | 36.1만 |
|---|
| 2026.04.16 | ₩10,454 | ₩10,454 | ₩9,945 | ₩10,012 | -4.23% | 3.9만 |
|---|
| 2026.04.15 | ₩8,914 | ₩10,802 | ₩8,580 | ₩10,547 | +18.32% | 16.7만 |
|---|
| 2026.04.14 | ₩8,071 | ₩9,142 | ₩7,937 | ₩8,981 | +11.28% | 12.5만 |
|---|
| 2026.04.13 | ₩7,174 | ₩8,299 | ₩6,733 | ₩8,178 | +13.99% | 25만 |
|---|
| 2026.04.10 | ₩8,218 | ₩8,218 | ₩7,034 | ₩7,161 | -12.87% | 11.4만 |
|---|
| 2026.04.09 | ₩7,951 | ₩8,299 | ₩7,823 | ₩7,857 | -1.18% | 16.6만 |
|---|
| 2026.04.08 | ₩7,710 | ₩8,151 | ₩7,469 | ₩7,817 | +1.39% | 30만 |
|---|
| 2026.04.07 | ₩7,736 | ₩7,736 | ₩7,469 | ₩7,589 | -1.90% | 8.2만 |
|---|
| 2026.04.06 | ₩7,830 | ₩8,165 | ₩7,375 | ₩7,897 | +0.85% | 18만 |
|---|
| 2026.04.02 | ₩7,790 | ₩8,171 | ₩7,214 | ₩7,897 | +1.37% | 17.5만 |
|---|
| 2026.04.01 | ₩7,241 | ₩8,125 | ₩7,241 | ₩8,004 | +10.54% | 11.1만 |
|---|
| 2026.03.31 | ₩7,669 | ₩7,977 | ₩7,562 | ₩7,790 | +1.57% | 8.8만 |
|---|
| 2026.03.30 | ₩7,107 | ₩7,295 | ₩7,107 | ₩7,295 | +2.64% | 2.4천 |
|---|
| 2026.03.27 | ₩7,603 | ₩7,603 | ₩7,388 | ₩7,388 | -2.82% | 2.4천 |
|---|
| 2026.03.26 | ₩7,335 | ₩7,632 | ₩7,335 | ₩7,603 | +3.65% | 3.9천 |
|---|
| 2026.03.25 | ₩7,703 | ₩7,703 | ₩7,616 | ₩7,616 | -1.13% | 500 |
|---|
| 2026.03.24 | ₩7,455 | ₩7,455 | ₩7,455 | ₩7,455 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩7,348 | ₩7,455 | ₩7,348 | ₩7,455 | +1.46% | 3.1천 |
|---|
| 2026.03.20 | ₩7,549 | ₩7,549 | ₩7,522 | ₩7,522 | -0.35% | 1.9천 |
|---|
| 2026.03.19 | ₩7,495 | ₩7,710 | ₩7,482 | ₩7,669 | +2.32% | 7.8천 |
|---|
| 2026.03.18 | ₩7,509 | ₩7,643 | ₩7,509 | ₩7,643 | +1.78% | 1.6천 |
|---|
| 2026.03.17 | ₩7,348 | ₩7,348 | ₩7,348 | ₩7,348 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩7,348 | ₩7,348 | ₩7,348 | ₩7,348 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩7,241 | ₩7,603 | ₩7,241 | ₩7,362 | +1.66% | 3.7천 |
|---|
| 2026.03.11 | ₩7,529 | ₩7,629 | ₩7,455 | ₩7,629 | +1.33% | 3.9천 |
|---|
| 2026.03.10 | ₩7,897 | ₩7,897 | ₩7,228 | ₩7,425 | -5.98% | 7.3천 |
|---|
| 2026.03.09 | ₩7,864 | ₩7,864 | ₩7,576 | ₩7,656 | -2.64% | 4.8천 |
|---|
| 2026.03.06 | ₩8,125 | ₩8,125 | ₩7,643 | ₩7,643 | -5.93% | 8.7천 |
|---|
| 2026.03.05 | ₩8,151 | ₩8,151 | ₩7,924 | ₩8,031 | -1.48% | 4.5천 |
|---|
| 2026.03.04 | ₩8,191 | ₩8,191 | ₩8,031 | ₩8,044 | -1.80% | 8.2천 |
|---|
| 2026.03.03 | ₩7,629 | ₩8,272 | ₩7,629 | ₩8,232 | +7.89% | 1.5만 |
|---|
| 2026.03.02 | ₩7,897 | ₩8,325 | ₩7,843 | ₩7,843 | -0.68% | 3.4만 |
|---|
| 2026.02.27 | ₩7,977 | ₩7,977 | ₩7,964 | ₩7,964 | -0.17% | 1.1천 |
|---|
| 2026.02.26 | ₩8,232 | ₩8,272 | ₩8,031 | ₩8,044 | -2.28% | 8.1천 |
|---|
| 2026.02.25 | ₩7,857 | ₩8,031 | ₩7,830 | ₩7,910 | +0.68% | 6.1천 |
|---|
| 2026.02.24 | ₩8,004 | ₩8,098 | ₩7,843 | ₩8,098 | +1.17% | 2.5천 |
|---|
| 2026.02.23 | ₩7,910 | ₩8,084 | ₩7,843 | ₩8,084 | +2.20% | 4.9천 |
|---|
| 2026.02.20 | ₩7,843 | ₩8,165 | ₩7,843 | ₩8,151 | +3.92% | 3.3천 |
|---|
| 2026.02.19 | ₩7,830 | ₩8,062 | ₩7,830 | ₩8,017 | +2.39% | 2.7천 |
|---|
| 2026.02.18 | ₩8,232 | ₩8,232 | ₩7,984 | ₩8,111 | -1.46% | 7.9천 |
|---|
| 2026.02.17 | ₩8,024 | ₩8,218 | ₩8,024 | ₩8,218 | +2.42% | 1.7천 |
|---|
| 2026.02.13 | ₩8,098 | ₩8,218 | ₩8,098 | ₩8,218 | +1.49% | 700 |
|---|
| 2026.02.12 | ₩8,178 | ₩8,352 | ₩8,178 | ₩8,178 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩8,272 | ₩8,432 | ₩8,165 | ₩8,178 | -1.13% | 5.6천 |
|---|
| 2026.02.10 | ₩8,285 | ₩8,459 | ₩8,098 | ₩8,379 | +1.13% | 1.3만 |
|---|
| 2026.02.09 | ₩7,578 | ₩8,379 | ₩7,578 | ₩8,285 | +9.33% | 4.2만 |
|---|
| 2026.02.06 | ₩7,830 | ₩7,964 | ₩7,710 | ₩7,803 | -0.34% | 7.2천 |
|---|
| 2026.02.05 | ₩7,736 | ₩8,071 | ₩7,669 | ₩7,817 | +1.04% | 1.3만 |
|---|
| 2026.02.04 | ₩8,191 | ₩8,486 | ₩7,910 | ₩8,151 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩8,165 | ₩8,606 | ₩8,165 | ₩8,178 | +0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,205 | ₩8,420 | ₩8,031 | ₩8,044 | -1.96% | 2.9만 |
|---|
| 2026.01.30 | ₩8,392 | ₩8,392 | ₩8,031 | ₩8,165 | -2.71% | 3.4만 |
|---|
| 2026.01.29 | ₩8,165 | ₩8,566 | ₩8,098 | ₩8,205 | +0.49% | 2만 |
|---|
| 2026.01.28 | ₩8,000 | ₩8,245 | ₩8,000 | ₩8,084 | +1.05% | 4.9천 |
|---|
| 2026.01.27 | ₩7,877 | ₩8,084 | ₩7,770 | ₩7,977 | +1.27% | 7.7천 |
|---|
| 2026.01.26 | ₩8,178 | ₩9,075 | ₩7,576 | ₩7,696 | -5.89% | 7.2만 |
|---|
| 2026.01.23 | ₩7,910 | ₩9,302 | ₩7,643 | ₩7,750 | -2.03% | 42.3만 |
|---|
| 2026.01.22 | ₩7,710 | ₩7,710 | ₩7,509 | ₩7,509 | -2.60% | 2.5만 |
|---|
| 2026.01.21 | ₩7,683 | ₩7,763 | ₩7,562 | ₩7,696 | +0.17% | 5.2천 |
|---|
| 2026.01.20 | ₩7,295 | ₩7,722 | ₩7,295 | ₩7,649 | +4.86% | 9.5천 |
|---|
| 2026.01.16 | ₩7,067 | ₩7,817 | ₩7,067 | ₩7,362 | +4.17% | 6.6천 |
|---|
| 2026.01.15 | ₩7,107 | ₩7,114 | ₩7,040 | ₩7,040 | -0.94% | 4.8천 |
|---|
| 2026.01.14 | ₩6,973 | ₩7,040 | ₩6,960 | ₩6,973 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩6,947 | ₩6,947 | ₩6,947 | ₩6,947 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩7,134 | ₩7,335 | ₩6,973 | ₩7,094 | -0.56% | 9.1천 |
|---|
| 2026.01.09 | ₩7,188 | ₩7,275 | ₩7,134 | ₩7,134 | -0.74% | 2.1천 |
|---|
| 2026.01.08 | ₩7,295 | ₩7,335 | ₩7,134 | ₩7,134 | -2.20% | 6.4천 |
|---|
| 2026.01.07 | ₩7,094 | ₩7,308 | ₩7,094 | ₩7,268 | +2.45% | 4.8천 |
|---|
| 2026.01.06 | ₩7,147 | ₩7,272 | ₩6,973 | ₩6,973 | -2.43% | 5.5천 |
|---|
| 2026.01.05 | ₩7,897 | ₩7,897 | ₩7,255 | ₩7,321 | -7.29% | 3.7만 |
|---|
| 2026.01.02 | ₩7,228 | ₩7,897 | ₩7,228 | ₩7,797 | +7.87% | 2.3만 |
|---|
| 2025.12.31 | ₩6,599 | ₩7,362 | ₩6,585 | ₩7,228 | +9.53% | 2.9만 |
|---|
| 2025.12.30 | ₩6,692 | ₩6,853 | ₩6,625 | ₩6,759 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩6,418 | ₩6,786 | ₩6,291 | ₩6,545 | +1.98% | 1.7만 |
|---|
| 2025.12.26 | ₩6,947 | ₩6,960 | ₩6,518 | ₩6,518 | -6.17% | 6.4천 |
|---|
| 2025.12.24 | ₩6,893 | ₩6,947 | ₩6,639 | ₩6,920 | +0.39% | 2.2천 |
|---|
| 2025.12.23 | ₩6,806 | ₩6,853 | ₩6,746 | ₩6,853 | +0.69% | 6.2천 |
|---|
| 2025.12.22 | ₩6,184 | ₩7,067 | ₩6,184 | ₩6,893 | +11.47% | 2.9만 |
|---|
| 2025.12.19 | ₩5,901 | ₩6,813 | ₩5,901 | ₩6,652 | +12.72% | 2.9만 |
|---|
| 2025.12.18 | ₩5,849 | ₩6,628 | ₩5,702 | ₩6,050 | +3.43% | 3.7만 |
|---|
| 2025.12.17 | ₩5,367 | ₩6,050 | ₩5,354 | ₩5,555 | +3.49% | 9만 |
|---|
| 2025.12.16 | ₩5,836 | ₩5,983 | ₩5,341 | ₩5,407 | -7.34% | 8.4만 |
|---|
| 2025.12.15 | ₩5,488 | ₩8,339 | ₩5,461 | ₩5,943 | +8.29% | 49.5만 |
|---|
| 2025.12.12 | ₩5,354 | ₩5,354 | ₩5,260 | ₩5,314 | -0.75% | 6.4천 |
|---|
| 2025.12.11 | ₩5,917 | ₩5,996 | ₩5,100 | ₩5,220 | -11.78% | 4.7만 |
|---|
| 2025.12.10 | ₩5,668 | ₩5,798 | ₩5,006 | ₩5,193 | -8.38% | 2.3만 |
|---|
| 2025.12.09 | ₩5,488 | ₩5,782 | ₩5,461 | ₩5,541 | +0.98% | 2.8만 |
|---|
| 2025.12.08 | ₩5,742 | ₩5,824 | ₩5,260 | ₩5,274 | -8.16% | 5.7천 |
|---|
| 2025.12.05 | ₩5,702 | ₩6,130 | ₩5,702 | ₩5,729 | +0.47% | 1만 |
|---|
| 2025.12.04 | ₩5,769 | ₩5,883 | ₩5,675 | ₩5,675 | -1.62% | 8.6천 |
|---|
| 2025.12.03 | ₩5,702 | ₩6,051 | ₩5,702 | ₩5,809 | +1.88% | 5.3천 |
|---|
| 2025.12.02 | ₩5,548 | ₩6,318 | ₩5,548 | ₩5,702 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩5,287 | ₩5,528 | ₩5,287 | ₩5,528 | +4.56% | 1.1천 |
|---|
| 2025.11.28 | ₩5,341 | ₩5,341 | ₩5,207 | ₩5,287 | -1.00% | 6.1천 |
|---|
| 2025.11.26 | ₩5,167 | ₩5,193 | ₩5,086 | ₩5,193 | +0.52% | 9.6천 |
|---|
| 2025.11.25 | ₩5,220 | ₩5,220 | ₩5,113 | ₩5,126 | -1.79% | 5.6천 |
|---|
| 2025.11.24 | ₩5,220 | ₩5,247 | ₩5,220 | ₩5,247 | +0.51% | 1.3천 |
|---|
| 2025.11.21 | ₩5,247 | ₩5,247 | ₩5,100 | ₩5,227 | -0.38% | 1.9천 |
|---|
| 2025.11.20 | ₩5,207 | ₩5,220 | ₩5,140 | ₩5,140 | -1.29% | 3.2천 |
|---|
| 2025.11.19 | ₩5,059 | ₩5,354 | ₩5,059 | ₩5,327 | +5.29% | 9천 |
|---|
| 2025.11.18 | ₩5,086 | ₩5,354 | ₩4,966 | ₩5,153 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩5,102 | ₩5,287 | ₩5,102 | ₩5,260 | +3.10% | 1.7만 |
|---|
| 2025.11.14 | ₩5,046 | ₩5,220 | ₩5,046 | ₩5,086 | +0.80% | 1.3만 |
|---|
| 2025.11.13 | ₩5,314 | ₩5,481 | ₩5,167 | ₩5,341 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,952 | ₩4,971 | ₩4,952 | ₩4,971 | +0.38% | 1.5천 |
|---|
| 2025.11.11 | ₩5,086 | ₩5,220 | ₩4,899 | ₩4,899 | -3.68% | 1.3만 |
|---|
| 2025.11.10 | ₩5,100 | ₩5,300 | ₩5,073 | ₩5,086 | -0.26% | 4.6천 |
|---|
| 2025.11.07 | ₩5,167 | ₩5,193 | ₩4,711 | ₩5,033 | -2.59% | 5.3천 |
|---|
| 2025.11.06 | ₩5,086 | ₩5,327 | ₩5,086 | ₩5,233 | +2.89% | 8.5천 |
|---|
| 2025.11.05 | ₩4,725 | ₩5,100 | ₩4,711 | ₩5,086 | +7.65% | 7.3천 |
|---|
| 2025.11.04 | ₩4,899 | ₩4,986 | ₩4,698 | ₩4,698 | -4.10% | 3.5천 |
|---|
| 2025.11.03 | ₩5,327 | ₩5,327 | ₩4,885 | ₩4,900 | -8.02% | 2.9천 |
|---|
| 2025.10.31 | ₩4,986 | ₩5,019 | ₩4,885 | ₩4,885 | -2.01% | 2.1천 |
|---|
| 2025.10.30 | ₩4,832 | ₩5,094 | ₩4,792 | ₩4,832 | 0.00% | 3.2천 |
|---|
| 2025.10.29 | ₩5,448 | ₩5,448 | ₩4,885 | ₩4,987 | -8.45% | 1.4만 |
|---|
| 2025.10.28 | ₩5,200 | ₩5,541 | ₩5,167 | ₩5,300 | +1.93% | 5만 |
|---|
| 2025.10.27 | ₩4,752 | ₩5,742 | ₩4,752 | ₩5,086 | +7.04% | 4.5만 |
|---|
| 2025.10.24 | ₩4,752 | ₩4,752 | ₩4,685 | ₩4,718 | -0.70% | 2.5천 |
|---|
| 2025.10.23 | ₩4,713 | ₩4,713 | ₩4,713 | ₩4,713 | 0.00% | 3.2천 |
|---|
| 2025.10.22 | ₩5,046 | ₩5,046 | ₩4,698 | ₩4,711 | -6.63% | 1.2만 |
|---|
| 2025.10.21 | ₩4,671 | ₩5,327 | ₩4,671 | ₩4,819 | +3.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,935 | ₩4,695 | ₩3,935 | ₩4,484 | +13.95% | 2.4만 |
|---|
| 2025.10.17 | ₩4,069 | ₩4,102 | ₩3,890 | ₩3,890 | -4.41% | 6.5천 |
|---|
| 2025.10.16 | ₩4,076 | ₩4,076 | ₩4,076 | ₩4,076 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩3,855 | ₩4,009 | ₩3,855 | ₩3,985 | +3.37% | 2천 |
|---|
| 2025.10.14 | ₩4,136 | ₩4,256 | ₩3,815 | ₩3,828 | -7.44% | 1.9만 |
|---|
| 2025.10.13 | ₩4,243 | ₩4,243 | ₩4,082 | ₩4,082 | -3.79% | 4.2천 |
|---|
| 2025.10.10 | ₩4,096 | ₩4,155 | ₩4,056 | ₩4,082 | -0.33% | 1.1만 |
|---|