시장 데이터를 불러오는 중
전체 종목
마마스 크리에이션스 과거 주가
Mama's Creations, Inc. - Common Stock · MAMA · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mama's Creations, Inc. - Common Stock · MAMA · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,816 | ₩18,524 | ₩17,615 | ₩18,096 | +1.57% | 44.8만 |
| 2026.10.08 | ₩17,228 | ₩17,963 | ₩16,961 | ₩17,896 | +3.88% | 75.4만 |
| 2026.10.07 | ₩16,881 | ₩17,255 | ₩16,841 | ₩17,175 | +1.74% | 87만 |
| 2026.10.06 | ₩17,201 | ₩17,629 | ₩16,948 | ₩17,001 | -1.16% | 61.5만 |
| 2026.10.05 | ₩17,281 | ₩17,362 | ₩16,894 | ₩17,121 | -0.93% | 44.1만 |
| 2026.10.02 | ₩17,268 | ₩17,468 | ₩17,041 | ₩17,268 | 0.00% | 49.8만 |
| 2026.10.01 | ₩17,215 | ₩17,495 | ₩16,827 | ₩17,108 | -0.62% | 65.2만 |
| 2026.09.30 | ₩17,281 | ₩17,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,215 |
| -0.39% |
| 74.5만 |
| 2026.09.29 | ₩17,509 | ₩17,601 | ₩16,961 | ₩17,188 | -1.83% | 66.4만 |
|---|
| 2026.09.28 | ₩17,696 | ₩17,749 | ₩17,241 | ₩17,562 | -0.75% | 69.2만 |
|---|
| 2026.09.25 | ₩17,736 | ₩18,176 | ₩17,522 | ₩17,829 | +0.53% | 102.4만 |
|---|
| 2026.09.24 | ₩17,709 | ₩17,976 | ₩17,522 | ₩17,856 | +0.83% | 42.3만 |
|---|
| 2026.09.23 | ₩18,283 | ₩18,283 | ₩17,415 | ₩17,762 | -2.85% | 63.2만 |
|---|
| 2026.09.22 | ₩18,256 | ₩18,564 | ₩17,882 | ₩18,430 | +0.95% | 57.6만 |
|---|
| 2026.09.21 | ₩17,669 | ₩18,083 | ₩17,489 | ₩18,029 | +2.04% | 46.6만 |
|---|
| 2026.09.18 | ₩17,241 | ₩17,989 | ₩17,201 | ₩17,642 | +2.32% | 193.7만 |
|---|
| 2026.09.17 | ₩18,978 | ₩19,071 | ₩17,468 | ₩17,509 | -7.74% | 90.8만 |
|---|
| 2026.09.16 | ₩17,976 | ₩19,051 | ₩17,749 | ₩19,031 | +5.87% | 144.7만 |
|---|
| 2026.09.15 | ₩19,872 | ₩20,033 | ₩17,362 | ₩17,549 | -11.69% | 211.6만 |
|---|
| 2026.09.14 | ₩19,879 | ₩20,273 | ₩19,645 | ₩19,872 | -0.03% | 79.4만 |
|---|
| 2026.09.11 | ₩20,407 | ₩20,687 | ₩19,579 | ₩19,659 | -3.66% | 79.5만 |
|---|
| 2026.09.10 | ₩20,380 | ₩20,700 | ₩20,013 | ₩20,059 | -1.57% | 50.6만 |
|---|
| 2026.09.09 | ₩20,447 | ₩20,923 | ₩19,872 | ₩20,346 | -0.49% | 87만 |
|---|
| 2026.09.08 | ₩20,300 | ₩21,328 | ₩20,099 | ₩20,700 | +1.97% | 96.1만 |
|---|
| 2026.09.04 | ₩20,968 | ₩22,143 | ₩19,886 | ₩20,246 | -3.44% | 173.9만 |
|---|
| 2026.09.03 | ₩20,861 | ₩21,629 | ₩20,427 | ₩21,315 | +2.18% | 70.3만 |
|---|
| 2026.09.02 | ₩20,994 | ₩21,341 | ₩20,807 | ₩20,874 | -0.57% | 46.7만 |
|---|
| 2026.09.01 | ₩21,355 | ₩21,595 | ₩20,794 | ₩20,834 | -2.44% | 44.1만 |
|---|
| 2026.08.31 | ₩21,742 | ₩21,956 | ₩21,435 | ₩21,675 | -0.31% | 51.1만 |
|---|
| 2026.08.28 | ₩21,368 | ₩22,063 | ₩21,268 | ₩21,876 | +2.37% | 46.1만 |
|---|
| 2026.08.27 | ₩22,276 | ₩22,430 | ₩21,248 | ₩21,395 | -3.96% | 57.4만 |
|---|
| 2026.08.26 | ₩22,169 | ₩22,610 | ₩21,982 | ₩22,383 | +0.96% | 45.3만 |
|---|
| 2026.08.25 | ₩22,156 | ₩22,356 | ₩21,796 | ₩22,223 | +0.30% | 46만 |
|---|
| 2026.08.24 | ₩21,969 | ₩22,437 | ₩21,849 | ₩22,036 | +0.30% | 41.7만 |
|---|
| 2026.08.21 | ₩21,502 | ₩21,969 | ₩20,914 | ₩21,956 | +2.11% | 45.5만 |
|---|
| 2026.08.20 | ₩21,969 | ₩22,103 | ₩21,248 | ₩21,355 | -2.80% | 56.8만 |
|---|
| 2026.08.19 | ₩21,742 | ₩22,597 | ₩21,615 | ₩22,009 | +1.23% | 43.3만 |
|---|
| 2026.08.18 | ₩23,091 | ₩23,238 | ₩21,328 | ₩21,422 | -7.23% | 64.6만 |
|---|
| 2026.08.17 | ₩22,917 | ₩23,251 | ₩22,523 | ₩23,064 | +0.64% | 43.1만 |
|---|
| 2026.08.14 | ₩22,610 | ₩23,521 | ₩22,250 | ₩23,038 | +1.89% | 50.7만 |
|---|
| 2026.08.13 | ₩24,079 | ₩24,079 | ₩22,463 | ₩22,690 | -5.77% | 63.9만 |
|---|
| 2026.08.12 | ₩23,892 | ₩24,039 | ₩23,318 | ₩23,732 | -0.67% | 33.9만 |
|---|
| 2026.08.11 | ₩23,598 | ₩24,260 | ₩23,371 | ₩23,772 | +0.74% | 45.4만 |
|---|
| 2026.08.10 | ₩23,772 | ₩24,039 | ₩23,278 | ₩23,598 | -0.73% | 31.4만 |
|---|
| 2026.08.07 | ₩24,573 | ₩24,907 | ₩23,612 | ₩23,919 | -2.66% | 46.4만 |
|---|
| 2026.08.06 | ₩24,533 | ₩24,907 | ₩24,186 | ₩24,453 | -0.33% | 32.4만 |
|---|
| 2026.08.05 | ₩25,268 | ₩25,709 | ₩24,286 | ₩24,373 | -3.54% | 54.4만 |
|---|
| 2026.08.04 | ₩25,375 | ₩25,842 | ₩24,840 | ₩25,188 | -0.74% | 81.3만 |
|---|
| 2026.08.03 | ₩24,654 | ₩25,722 | ₩24,366 | ₩25,228 | +2.33% | 76.4만 |
|---|
| 2026.07.31 | ₩24,507 | ₩24,854 | ₩24,240 | ₩24,613 | +0.44% | 30.7만 |
|---|
| 2026.07.30 | ₩24,413 | ₩24,727 | ₩23,959 | ₩24,373 | -0.16% | 44.8만 |
|---|
| 2026.07.29 | ₩23,825 | ₩24,881 | ₩23,699 | ₩24,293 | +1.96% | 67.7만 |
|---|
| 2026.07.28 | ₩24,066 | ₩24,253 | ₩23,198 | ₩23,825 | -1.00% | 30.6만 |
|---|
| 2026.07.27 | ₩23,732 | ₩24,520 | ₩23,545 | ₩23,705 | -0.11% | 29.2만 |
|---|
| 2026.07.24 | ₩23,946 | ₩24,280 | ₩23,452 | ₩23,692 | -1.06% | 40.1만 |
|---|
| 2026.07.23 | ₩22,610 | ₩23,398 | ₩22,243 | ₩23,345 | +3.25% | 88.7만 |
|---|
| 2026.07.22 | ₩22,984 | ₩23,358 | ₩22,296 | ₩22,997 | +0.06% | 57.2만 |
|---|
| 2026.07.21 | ₩22,410 | ₩22,797 | ₩22,023 | ₩22,557 | +0.66% | 40.3만 |
|---|
| 2026.07.20 | ₩23,024 | ₩23,558 | ₩21,996 | ₩22,477 | -2.38% | 49.2만 |
|---|
| 2026.07.17 | ₩22,557 | ₩23,204 | ₩22,370 | ₩22,971 | +1.84% | 40.3만 |
|---|
| 2026.07.16 | ₩23,972 | ₩24,942 | ₩22,704 | ₩22,824 | -4.79% | 55.6만 |
|---|
| 2026.07.15 | ₩24,734 | ₩24,840 | ₩23,952 | ₩24,066 | -2.70% | 51.3만 |
|---|
| 2026.07.14 | ₩25,749 | ₩26,283 | ₩24,787 | ₩24,881 | -3.37% | 38.3만 |
|---|
| 2026.07.13 | ₩25,361 | ₩25,789 | ₩25,108 | ₩25,415 | +0.21% | 57.2만 |
|---|
| 2026.07.10 | ₩24,039 | ₩25,602 | ₩23,785 | ₩25,441 | +5.83% | 55.8만 |
|---|
| 2026.07.09 | ₩25,174 | ₩25,241 | ₩24,042 | ₩24,253 | -3.66% | 135.8만 |
|---|
| 2026.07.08 | ₩24,587 | ₩25,054 | ₩24,173 | ₩24,867 | +1.14% | 122.8만 |
|---|
| 2026.07.07 | ₩24,827 | ₩25,542 | ₩24,233 | ₩24,547 | -1.13% | 109.3만 |
|---|
| 2026.07.06 | ₩24,854 | ₩25,321 | ₩24,573 | ₩24,907 | +0.21% | 45.5만 |
|---|
| 2026.07.02 | ₩24,186 | ₩25,154 | ₩23,785 | ₩24,947 | +3.15% | 70.8만 |
|---|
| 2026.07.01 | ₩23,959 | ₩25,144 | ₩23,741 | ₩24,480 | +2.17% | 130.4만 |
|---|
| 2026.06.30 | ₩23,772 | ₩24,406 | ₩23,198 | ₩23,839 | +0.28% | 255.2만 |
|---|
| 2026.06.29 | ₩26,483 | ₩28,046 | ₩26,310 | ₩27,578 | +4.14% | 71만 |
|---|
| 2026.06.26 | ₩26,363 | ₩26,949 | ₩25,775 | ₩26,630 | +1.01% | 169.3만 |
|---|
| 2026.06.25 | ₩25,455 | ₩26,176 | ₩25,001 | ₩26,069 | +2.41% | 84.5만 |
|---|
| 2026.06.24 | ₩25,615 | ₩26,336 | ₩25,348 | ₩25,695 | +0.31% | 88.2만 |
|---|
| 2026.06.23 | ₩23,999 | ₩25,408 | ₩23,625 | ₩25,254 | +5.23% | 57.2만 |
|---|
| 2026.06.22 | ₩23,518 | ₩24,907 | ₩23,458 | ₩24,213 | +2.95% | 85.3만 |
|---|
| 2026.06.18 | ₩21,208 | ₩23,946 | ₩21,021 | ₩23,732 | +11.90% | 93.1만 |
|---|
| 2026.06.17 | ₩20,273 | ₩21,134 | ₩19,966 | ₩21,008 | +3.62% | 36.6만 |
|---|
| 2026.06.16 | ₩20,099 | ₩20,326 | ₩19,632 | ₩20,193 | +0.47% | 32.7만 |
|---|
| 2026.06.15 | ₩19,792 | ₩20,487 | ₩19,298 | ₩20,019 | +1.15% | 48.5만 |
|---|
| 2026.06.12 | ₩19,752 | ₩20,220 | ₩19,458 | ₩19,912 | +0.81% | 33.7만 |
|---|
| 2026.06.11 | ₩18,216 | ₩19,806 | ₩18,216 | ₩19,752 | +8.43% | 63.5만 |
|---|
| 2026.06.10 | ₩18,524 | ₩18,771 | ₩17,335 | ₩18,216 | -1.66% | 60.6만 |
|---|
| 2026.06.09 | ₩19,298 | ₩19,939 | ₩18,016 | ₩18,043 | -6.51% | 133.4만 |
|---|
| 2026.06.08 | ₩20,433 | ₩21,256 | ₩20,200 | ₩20,300 | -0.65% | 86.1만 |
|---|
| 2026.06.05 | ₩20,326 | ₩21,028 | ₩20,019 | ₩20,233 | -0.46% | 70.1만 |
|---|
| 2026.06.04 | ₩19,819 | ₩20,433 | ₩19,652 | ₩20,393 | +2.90% | 57.8만 |
|---|
| 2026.06.03 | ₩19,338 | ₩19,819 | ₩19,218 | ₩19,565 | +1.17% | 41.5만 |
|---|
| 2026.06.02 | ₩19,004 | ₩19,672 | ₩18,964 | ₩19,539 | +2.81% | 48.2만 |
|---|
| 2026.06.01 | ₩18,363 | ₩19,285 | ₩18,363 | ₩19,031 | +3.64% | 47.9만 |
|---|
| 2026.05.29 | ₩19,352 | ₩19,512 | ₩18,363 | ₩18,430 | -4.76% | 31.1만 |
|---|
| 2026.05.28 | ₩19,071 | ₩19,704 | ₩18,844 | ₩19,365 | +1.54% | 21.9만 |
|---|
| 2026.05.27 | ₩19,298 | ₩19,839 | ₩18,824 | ₩19,071 | -1.18% | 35.7만 |
|---|
| 2026.05.26 | ₩19,779 | ₩20,006 | ₩18,911 | ₩19,231 | -2.77% | 30.8만 |
|---|
| 2026.05.22 | ₩19,645 | ₩19,953 | ₩19,108 | ₩19,779 | +0.68% | 31.5만 |
|---|
| 2026.05.21 | ₩20,447 | ₩20,460 | ₩19,498 | ₩19,645 | -3.92% | 45.6만 |
|---|
| 2026.05.20 | ₩20,340 | ₩20,761 | ₩20,213 | ₩20,620 | +1.38% | 26.6만 |
|---|
| 2026.05.19 | ₩20,473 | ₩20,941 | ₩20,309 | ₩20,540 | +0.33% | 31.1만 |
|---|
| 2026.05.18 | ₩19,458 | ₩20,740 | ₩19,406 | ₩20,594 | +5.83% | 58.3만 |
|---|
| 2026.05.15 | ₩18,630 | ₩19,325 | ₩18,510 | ₩19,298 | +3.58% | 39.9만 |
|---|
| 2026.05.14 | ₩18,350 | ₩18,971 | ₩18,350 | ₩18,884 | +2.91% | 35.2만 |
|---|
| 2026.05.13 | ₩17,856 | ₩18,670 | ₩17,682 | ₩18,256 | +2.24% | 38.3만 |
|---|
| 2026.05.12 | ₩18,043 | ₩18,296 | ₩17,669 | ₩18,016 | -0.15% | 35.4만 |
|---|
| 2026.05.11 | ₩17,629 | ₩18,163 | ₩17,442 | ₩17,936 | +1.74% | 49만 |
|---|
| 2026.05.08 | ₩17,896 | ₩18,083 | ₩17,161 | ₩17,629 | -1.49% | 42.5만 |
|---|
| 2026.05.07 | ₩18,710 | ₩19,030 | ₩17,856 | ₩17,882 | -4.43% | 66.6만 |
|---|
| 2026.05.06 | ₩19,378 | ₩19,605 | ₩18,710 | ₩18,751 | -3.24% | 28.9만 |
|---|
| 2026.05.05 | ₩18,777 | ₩19,953 | ₩18,390 | ₩19,285 | +2.70% | 34.8만 |
|---|
| 2026.05.04 | ₩18,804 | ₩18,931 | ₩18,390 | ₩18,644 | -0.85% | 31.9만 |
|---|
| 2026.05.01 | ₩18,978 | ₩19,432 | ₩18,751 | ₩18,897 | -0.42% | 33.4만 |
|---|
| 2026.04.30 | ₩18,243 | ₩18,978 | ₩18,230 | ₩18,951 | +3.88% | 33.4만 |
|---|
| 2026.04.29 | ₩18,430 | ₩18,911 | ₩17,709 | ₩18,230 | -1.09% | 36.1만 |
|---|
| 2026.04.28 | ₩19,084 | ₩19,084 | ₩18,270 | ₩18,337 | -3.92% | 26만 |
|---|
| 2026.04.27 | ₩19,311 | ₩19,605 | ₩18,731 | ₩18,871 | -2.28% | 35.3만 |
|---|
| 2026.04.24 | ₩18,710 | ₩19,418 | ₩18,503 | ₩19,311 | +3.21% | 24.7만 |
|---|
| 2026.04.23 | ₩18,724 | ₩18,943 | ₩18,510 | ₩18,764 | +0.21% | 27.3만 |
|---|
| 2026.04.22 | ₩18,510 | ₩18,744 | ₩18,363 | ₩18,644 | +0.72% | 27만 |
|---|
| 2026.04.21 | ₩18,777 | ₩19,178 | ₩18,350 | ₩18,470 | -1.64% | 26.7만 |
|---|
| 2026.04.20 | ₩19,512 | ₩19,565 | ₩18,817 | ₩18,991 | -2.67% | 52만 |
|---|
| 2026.04.17 | ₩19,672 | ₩19,819 | ₩18,497 | ₩19,619 | -0.27% | 70.9만 |
|---|
| 2026.04.16 | ₩21,021 | ₩21,689 | ₩19,378 | ₩19,485 | -7.31% | 62.5만 |
|---|
| 2026.04.15 | ₩22,023 | ₩22,023 | ₩19,365 | ₩20,968 | -4.79% | 87.5만 |
|---|
| 2026.04.14 | ₩21,368 | ₩21,550 | ₩20,700 | ₩21,034 | -1.56% | 86.9만 |
|---|
| 2026.04.13 | ₩20,781 | ₩21,448 | ₩20,700 | ₩21,195 | +1.99% | 34만 |
|---|
| 2026.04.10 | ₩20,874 | ₩20,968 | ₩20,567 | ₩20,821 | -0.26% | 20.1만 |
|---|
| 2026.04.09 | ₩20,594 | ₩21,154 | ₩20,233 | ₩21,061 | +2.27% | 19.3만 |
|---|
| 2026.04.08 | ₩21,475 | ₩21,495 | ₩20,487 | ₩20,861 | -2.86% | 40.9만 |
|---|
| 2026.04.07 | ₩20,941 | ₩20,941 | ₩20,340 | ₩20,821 | -0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩19,846 | ₩20,727 | ₩19,645 | ₩20,594 | +3.77% | 43.3만 |
|---|
| 2026.04.02 | ₩20,086 | ₩20,420 | ₩19,717 | ₩19,926 | -0.80% | 29.2만 |
|---|
| 2026.04.01 | ₩20,700 | ₩21,128 | ₩20,353 | ₩20,433 | -1.29% | 24.8만 |
|---|
| 2026.03.31 | ₩20,447 | ₩20,727 | ₩20,233 | ₩20,487 | +0.20% | 33.7만 |
|---|
| 2026.03.30 | ₩20,393 | ₩20,594 | ₩19,953 | ₩20,233 | -0.79% | 27.7만 |
|---|
| 2026.03.27 | ₩19,779 | ₩20,300 | ₩19,685 | ₩20,206 | +2.16% | 19.6만 |
|---|
| 2026.03.26 | ₩20,153 | ₩20,447 | ₩19,859 | ₩19,859 | -1.46% | 30.1만 |
|---|
| 2026.03.25 | ₩20,126 | ₩20,487 | ₩19,752 | ₩20,400 | +1.36% | 22.1만 |
|---|
| 2026.03.24 | ₩19,512 | ₩20,193 | ₩19,125 | ₩20,073 | +2.87% | 30.5만 |
|---|
| 2026.03.23 | ₩19,298 | ₩19,839 | ₩19,257 | ₩19,685 | +2.01% | 28.4만 |
|---|
| 2026.03.20 | ₩19,939 | ₩20,146 | ₩18,764 | ₩19,004 | -4.69% | 55.3만 |
|---|
| 2026.03.19 | ₩19,752 | ₩20,313 | ₩19,752 | ₩20,006 | +1.28% | 25만 |
|---|
| 2026.03.18 | ₩21,929 | ₩21,929 | ₩20,180 | ₩20,233 | -7.73% | 38.6만 |
|---|
| 2026.03.17 | ₩22,423 | ₩22,543 | ₩21,902 | ₩21,996 | -1.91% | 23만 |
|---|
| 2026.03.16 | ₩21,729 | ₩22,793 | ₩21,582 | ₩22,437 | +3.26% | 53.6만 |
|---|
| 2026.03.13 | ₩21,315 | ₩21,702 | ₩21,148 | ₩21,328 | +0.06% | 38.6만 |
|---|
| 2026.03.12 | ₩21,435 | ₩21,568 | ₩20,994 | ₩21,141 | -1.37% | 30.2만 |
|---|
| 2026.03.11 | ₩21,595 | ₩21,969 | ₩21,101 | ₩21,395 | -0.93% | 16.6만 |
|---|
| 2026.03.10 | ₩22,049 | ₩22,744 | ₩21,382 | ₩21,568 | -2.18% | 35.8만 |
|---|
| 2026.03.09 | ₩21,782 | ₩22,156 | ₩20,767 | ₩22,129 | +1.59% | 32.1만 |
|---|
| 2026.03.06 | ₩20,767 | ₩22,276 | ₩20,513 | ₩22,196 | +6.88% | 46.7만 |
|---|
| 2026.03.05 | ₩21,515 | ₩21,722 | ₩20,834 | ₩21,048 | -2.17% | 44.7만 |
|---|
| 2026.03.04 | ₩22,263 | ₩22,597 | ₩21,702 | ₩21,782 | -2.16% | 29.4만 |
|---|
| 2026.03.03 | ₩22,276 | ₩22,495 | ₩21,542 | ₩22,063 | -0.96% | 34.7만 |
|---|
| 2026.03.02 | ₩22,744 | ₩23,184 | ₩22,470 | ₩22,877 | +0.59% | 34.2만 |
|---|
| 2026.02.27 | ₩22,704 | ₩23,211 | ₩22,216 | ₩22,891 | +0.82% | 80.3만 |
|---|
| 2026.02.26 | ₩23,585 | ₩23,839 | ₩22,570 | ₩22,744 | -3.57% | 85.9만 |
|---|
| 2026.02.25 | ₩23,144 | ₩23,572 | ₩22,530 | ₩23,131 | -0.06% | 106.7만 |
|---|
| 2026.02.24 | ₩21,568 | ₩23,265 | ₩21,475 | ₩23,211 | +7.62% | 117.2만 |
|---|
| 2026.02.23 | ₩21,034 | ₩21,849 | ₩20,821 | ₩21,435 | +1.90% | 74.2만 |
|---|
| 2026.02.20 | ₩20,033 | ₩21,301 | ₩19,953 | ₩21,221 | +5.93% | 68.8만 |
|---|
| 2026.02.19 | ₩19,899 | ₩20,473 | ₩19,418 | ₩19,966 | +0.34% | 41.3만 |
|---|
| 2026.02.18 | ₩19,979 | ₩20,460 | ₩19,819 | ₩19,953 | -0.13% | 34.2만 |
|---|
| 2026.02.17 | ₩20,740 | ₩20,847 | ₩19,932 | ₩20,006 | -3.54% | 47.6만 |
|---|
| 2026.02.13 | ₩20,153 | ₩20,874 | ₩19,693 | ₩20,740 | +2.92% | 33.5만 |
|---|
| 2026.02.12 | ₩20,460 | ₩20,794 | ₩19,619 | ₩20,139 | -1.57% | 51.2만 |
|---|
| 2026.02.11 | ₩20,594 | ₩20,807 | ₩20,233 | ₩20,460 | -0.65% | 41.4만 |
|---|
| 2026.02.10 | ₩21,528 | ₩21,769 | ₩20,246 | ₩20,433 | -5.09% | 46.9만 |
|---|
| 2026.02.09 | ₩21,395 | ₩21,916 | ₩20,901 | ₩21,154 | -1.12% | 50.2만 |
|---|
| 2026.02.06 | ₩21,034 | ₩22,276 | ₩20,981 | ₩21,368 | +1.59% | 87.7만 |
|---|
| 2026.02.05 | ₩20,594 | ₩20,914 | ₩20,341 | ₩20,901 | +1.49% | 36.9만 |
|---|
| 2026.02.04 | ₩20,700 | ₩21,301 | ₩20,360 | ₩20,634 | -0.32% | 42.3만 |
|---|
| 2026.02.03 | ₩20,420 | ₩20,700 | ₩20,073 | ₩20,540 | +0.59% | 29.7만 |
|---|
| 2026.02.02 | ₩20,206 | ₩20,914 | ₩19,966 | ₩20,607 | +1.98% | 57.5만 |
|---|
| 2026.01.30 | ₩20,180 | ₩20,887 | ₩19,846 | ₩20,166 | -0.07% | 106.5만 |
|---|
| 2026.01.29 | ₩19,585 | ₩20,353 | ₩19,585 | ₩20,260 | +3.44% | 68.6만 |
|---|
| 2026.01.28 | ₩19,819 | ₩20,033 | ₩19,365 | ₩19,712 | -0.54% | 28.7만 |
|---|
| 2026.01.27 | ₩19,846 | ₩20,246 | ₩19,579 | ₩19,819 | -0.13% | 35.4만 |
|---|
| 2026.01.26 | ₩19,712 | ₩19,993 | ₩19,360 | ₩19,859 | +0.75% | 45.4만 |
|---|
| 2026.01.23 | ₩19,979 | ₩20,209 | ₩19,178 | ₩19,712 | -1.34% | 43.6만 |
|---|
| 2026.01.22 | ₩20,059 | ₩20,428 | ₩19,766 | ₩19,899 | -0.80% | 50.3만 |
|---|
| 2026.01.21 | ₩19,619 | ₩20,106 | ₩19,098 | ₩20,059 | +2.25% | 46.5만 |
|---|
| 2026.01.20 | ₩19,004 | ₩19,699 | ₩18,897 | ₩19,485 | +2.53% | 31.1만 |
|---|
| 2026.01.16 | ₩18,457 | ₩19,218 | ₩18,330 | ₩19,151 | +3.76% | 40.5만 |
|---|
| 2026.01.15 | ₩18,190 | ₩18,630 | ₩17,829 | ₩18,337 | +0.81% | 24.1만 |
|---|
| 2026.01.14 | ₩18,684 | ₩18,724 | ₩17,682 | ₩18,056 | -3.36% | 27.7만 |
|---|
| 2026.01.13 | ₩17,281 | ₩18,731 | ₩17,001 | ₩18,710 | +8.27% | 57만 |
|---|
| 2026.01.12 | ₩17,188 | ₩17,442 | ₩17,014 | ₩17,322 | +0.78% | 30.3만 |
|---|
| 2026.01.09 | ₩17,041 | ₩17,268 | ₩16,988 | ₩17,188 | +0.86% | 31.8만 |
|---|
| 2026.01.08 | ₩16,894 | ₩17,228 | ₩16,847 | ₩17,041 | +0.87% | 23.6만 |
|---|
| 2026.01.07 | ₩16,894 | ₩17,148 | ₩16,667 | ₩16,827 | -0.40% | 22.2만 |
|---|
| 2026.01.06 | ₩17,161 | ₩17,215 | ₩16,807 | ₩16,908 | -1.48% | 18.9만 |
|---|
| 2026.01.05 | ₩17,241 | ₩17,667 | ₩16,841 | ₩17,108 | -0.77% | 40.8만 |
|---|
| 2026.01.02 | ₩18,029 | ₩18,629 | ₩17,095 | ₩17,268 | -4.22% | 25.8만 |
|---|
| 2025.12.31 | ₩18,270 | ₩18,283 | ₩17,949 | ₩18,016 | -1.39% | 17.2만 |
|---|
| 2025.12.30 | ₩18,230 | ₩18,564 | ₩17,923 | ₩18,243 | +0.07% | 21.2만 |
|---|
| 2025.12.29 | ₩18,150 | ₩18,357 | ₩17,682 | ₩18,243 | +0.52% | 24.4만 |
|---|
| 2025.12.26 | ₩18,296 | ₩18,381 | ₩18,003 | ₩18,136 | -0.88% | 21.1만 |
|---|
| 2025.12.24 | ₩18,083 | ₩18,684 | ₩17,696 | ₩18,256 | +0.96% | 14.9만 |
|---|
| 2025.12.23 | ₩18,363 | ₩18,564 | ₩17,842 | ₩18,003 | -1.96% | 21.8만 |
|---|
| 2025.12.22 | ₩18,831 | ₩19,151 | ₩18,256 | ₩18,310 | -2.77% | 40.3만 |
|---|
| 2025.12.19 | ₩18,630 | ₩18,897 | ₩18,443 | ₩18,777 | +0.79% | 89.5만 |
|---|
| 2025.12.18 | ₩18,497 | ₩19,993 | ₩18,483 | ₩18,604 | +0.58% | 87.3만 |
|---|
| 2025.12.17 | ₩18,350 | ₩18,984 | ₩18,150 | ₩18,710 | +1.97% | 60.2만 |
|---|
| 2025.12.16 | ₩18,123 | ₩18,815 | ₩17,909 | ₩18,390 | +1.47% | 61.4만 |
|---|
| 2025.12.15 | ₩17,949 | ₩18,497 | ₩17,682 | ₩18,136 | +1.04% | 79만 |
|---|
| 2025.12.12 | ₩17,909 | ₩18,243 | ₩17,655 | ₩17,802 | -0.60% | 56.3만 |
|---|
| 2025.12.11 | ₩17,388 | ₩18,116 | ₩16,854 | ₩17,882 | +2.84% | 35.4만 |
|---|
| 2025.12.10 | ₩19,125 | ₩19,125 | ₩16,827 | ₩17,482 | -8.59% | 108.4만 |
|---|
| 2025.12.09 | ₩18,617 | ₩19,365 | ₩16,451 | ₩19,125 | +2.73% | 319.8만 |
|---|
| 2025.12.08 | ₩15,425 | ₩15,479 | ₩14,749 | ₩14,931 | -3.20% | 109.9만 |
|---|
| 2025.12.05 | ₩15,679 | ₩15,999 | ₩15,293 | ₩15,318 | -2.30% | 29만 |
|---|
| 2025.12.04 | ₩15,545 | ₩15,679 | ₩15,238 | ₩15,599 | +0.34% | 29.1만 |
|---|
| 2025.12.03 | ₩15,893 | ₩15,893 | ₩15,452 | ₩15,585 | -1.93% | 22만 |
|---|
| 2025.12.02 | ₩15,866 | ₩16,200 | ₩15,559 | ₩15,866 | 0.00% | 39.4만 |
|---|
| 2025.12.01 | ₩15,024 | ₩15,759 | ₩14,838 | ₩15,719 | +4.62% | 40.2만 |
|---|
| 2025.11.28 | ₩15,358 | ₩15,392 | ₩15,024 | ₩15,118 | -1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩14,878 | ₩15,826 | ₩14,797 | ₩15,238 | +2.42% | 31.4만 |
|---|
| 2025.11.25 | ₩14,156 | ₩15,024 | ₩14,156 | ₩14,878 | +5.09% | 46.6만 |
|---|
| 2025.11.24 | ₩13,809 | ₩14,156 | ₩13,669 | ₩14,050 | +1.74% | 17.3만 |
|---|
| 2025.11.21 | ₩13,462 | ₩14,050 | ₩13,342 | ₩13,889 | +3.17% | 25.2만 |
|---|
| 2025.11.20 | ₩13,689 | ₩13,916 | ₩13,569 | ₩13,582 | -0.78% | 27.1만 |
|---|
| 2025.11.19 | ₩13,422 | ₩13,622 | ₩13,322 | ₩13,462 | +0.30% | 15.7만 |
|---|
| 2025.11.18 | ₩13,409 | ₩13,629 | ₩13,231 | ₩13,435 | +0.20% | 16.2만 |
|---|
| 2025.11.17 | ₩13,702 | ₩13,736 | ₩13,382 | ₩13,395 | -2.24% | 18.9만 |
|---|
| 2025.11.14 | ₩13,595 | ₩13,876 | ₩13,562 | ₩13,716 | +0.88% | 14.9만 |
|---|
| 2025.11.13 | ₩13,796 | ₩13,929 | ₩13,622 | ₩13,729 | -0.48% | 20.4만 |
|---|
| 2025.11.12 | ₩13,729 | ₩13,989 | ₩13,676 | ₩13,782 | +0.39% | 25.2만 |
|---|
| 2025.11.11 | ₩14,076 | ₩14,076 | ₩13,491 | ₩13,729 | -2.47% | 25.1만 |
|---|
| 2025.11.10 | ₩14,424 | ₩14,784 | ₩13,876 | ₩14,009 | -2.87% | 32.6만 |
|---|
| 2025.11.07 | ₩14,170 | ₩14,557 | ₩14,023 | ₩14,437 | +1.89% | 33.4만 |
|---|
| 2025.11.06 | ₩14,370 | ₩14,544 | ₩14,036 | ₩14,263 | -0.74% | 22.1만 |
|---|
| 2025.11.05 | ₩14,383 | ₩14,557 | ₩14,330 | ₩14,397 | +0.09% | 20.3만 |
|---|
| 2025.11.04 | ₩14,370 | ₩14,671 | ₩14,290 | ₩14,303 | -0.46% | 23.5만 |
|---|
| 2025.11.03 | ₩14,250 | ₩14,584 | ₩14,040 | ₩14,370 | +0.84% | 21.5만 |
|---|
| 2025.10.31 | ₩14,490 | ₩14,851 | ₩14,076 | ₩14,143 | -2.40% | 17.1만 |
|---|
| 2025.10.30 | ₩14,771 | ₩14,944 | ₩14,450 | ₩14,477 | -1.99% | 24.9만 |
|---|
| 2025.10.29 | ₩14,731 | ₩15,091 | ₩14,530 | ₩14,944 | +1.45% | 27.8만 |
|---|
| 2025.10.28 | ₩14,664 | ₩15,051 | ₩14,436 | ₩14,771 | +0.73% | 18만 |
|---|
| 2025.10.27 | ₩14,610 | ₩15,218 | ₩14,570 | ₩14,664 | +0.37% | 28.8만 |
|---|
| 2025.10.24 | ₩14,570 | ₩14,864 | ₩14,437 | ₩14,610 | +0.27% | 23.2만 |
|---|
| 2025.10.23 | ₩14,170 | ₩14,847 | ₩14,136 | ₩14,424 | +1.79% | 36.6만 |
|---|
| 2025.10.22 | ₩13,769 | ₩14,230 | ₩13,609 | ₩14,170 | +2.91% | 24.3만 |
|---|
| 2025.10.21 | ₩13,996 | ₩14,090 | ₩13,609 | ₩13,756 | -1.72% | 10.1만 |
|---|
| 2025.10.20 | ₩14,290 | ₩14,343 | ₩13,956 | ₩13,983 | -2.15% | 14.1만 |
|---|
| 2025.10.17 | ₩14,303 | ₩14,557 | ₩13,996 | ₩14,076 | -1.59% | 33.1만 |
|---|
| 2025.10.16 | ₩14,544 | ₩14,550 | ₩13,827 | ₩14,357 | -1.29% | 19.7만 |
|---|
| 2025.10.15 | ₩15,011 | ₩15,059 | ₩13,222 | ₩14,437 | -3.83% | 23.9만 |
|---|
| 2025.10.14 | ₩14,624 | ₩15,171 | ₩14,326 | ₩14,824 | +1.37% | 30.3만 |
|---|
| 2025.10.13 | ₩14,290 | ₩14,677 | ₩14,265 | ₩14,624 | +2.34% | 21.4만 |
|---|
| 2025.10.10 | ₩14,343 | ₩14,624 | ₩13,929 | ₩14,156 | -1.30% | 34.9만 |
|---|