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 | ₩17,777 | ₩18,483 | ₩17,577 | ₩18,056 | +1.57% | 44.8만 |
| 2026.10.08 | ₩17,190 | ₩17,923 | ₩16,924 | ₩17,857 | +3.88% | 75.4만 |
| 2026.10.07 | ₩16,844 | ₩17,217 | ₩16,804 | ₩17,137 | +1.74% | 87만 |
| 2026.10.06 | ₩17,164 | ₩17,590 | ₩16,910 | ₩16,964 | -1.16% | 61.5만 |
| 2026.10.05 | ₩17,244 | ₩17,324 | ₩16,857 | ₩17,084 | -0.93% | 44.1만 |
| 2026.10.02 | ₩17,230 | ₩17,430 | ₩17,004 | ₩17,230 | 0.00% | 49.8만 |
| 2026.10.01 | ₩17,177 | ₩17,457 | ₩16,791 | ₩17,070 | -0.62% | 65.2만 |
| 2026.09.30 | ₩17,244 | ₩17,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,177 |
| -0.39% |
| 74.5만 |
| 2026.09.29 | ₩17,470 | ₩17,562 | ₩16,924 | ₩17,150 | -1.83% | 66.4만 |
|---|
| 2026.09.28 | ₩17,657 | ₩17,710 | ₩17,204 | ₩17,523 | -0.75% | 69.2만 |
|---|
| 2026.09.25 | ₩17,697 | ₩18,136 | ₩17,483 | ₩17,790 | +0.53% | 102.4만 |
|---|
| 2026.09.24 | ₩17,670 | ₩17,937 | ₩17,483 | ₩17,817 | +0.83% | 42.3만 |
|---|
| 2026.09.23 | ₩18,243 | ₩18,243 | ₩17,377 | ₩17,723 | -2.85% | 63.2만 |
|---|
| 2026.09.22 | ₩18,216 | ₩18,523 | ₩17,843 | ₩18,390 | +0.95% | 57.6만 |
|---|
| 2026.09.21 | ₩17,630 | ₩18,043 | ₩17,450 | ₩17,990 | +2.04% | 46.6만 |
|---|
| 2026.09.18 | ₩17,204 | ₩17,950 | ₩17,164 | ₩17,603 | +2.32% | 193.7만 |
|---|
| 2026.09.17 | ₩18,936 | ₩19,029 | ₩17,430 | ₩17,470 | -7.74% | 90.8만 |
|---|
| 2026.09.16 | ₩17,937 | ₩19,009 | ₩17,710 | ₩18,989 | +5.87% | 144.7만 |
|---|
| 2026.09.15 | ₩19,829 | ₩19,989 | ₩17,324 | ₩17,510 | -11.69% | 211.6만 |
|---|
| 2026.09.14 | ₩19,835 | ₩20,229 | ₩19,602 | ₩19,829 | -0.03% | 79.4만 |
|---|
| 2026.09.11 | ₩20,362 | ₩20,642 | ₩19,536 | ₩19,616 | -3.66% | 79.5만 |
|---|
| 2026.09.10 | ₩20,335 | ₩20,655 | ₩19,969 | ₩20,015 | -1.57% | 50.6만 |
|---|
| 2026.09.09 | ₩20,402 | ₩20,878 | ₩19,829 | ₩20,302 | -0.49% | 87만 |
|---|
| 2026.09.08 | ₩20,255 | ₩21,281 | ₩20,055 | ₩20,655 | +1.97% | 96.1만 |
|---|
| 2026.09.04 | ₩20,922 | ₩22,094 | ₩19,842 | ₩20,202 | -3.44% | 173.9만 |
|---|
| 2026.09.03 | ₩20,815 | ₩21,581 | ₩20,382 | ₩21,268 | +2.18% | 70.3만 |
|---|
| 2026.09.02 | ₩20,948 | ₩21,295 | ₩20,762 | ₩20,828 | -0.57% | 46.7만 |
|---|
| 2026.09.01 | ₩21,308 | ₩21,548 | ₩20,748 | ₩20,788 | -2.44% | 44.1만 |
|---|
| 2026.08.31 | ₩21,694 | ₩21,908 | ₩21,388 | ₩21,628 | -0.31% | 51.1만 |
|---|
| 2026.08.28 | ₩21,321 | ₩22,014 | ₩21,221 | ₩21,828 | +2.37% | 46.1만 |
|---|
| 2026.08.27 | ₩22,227 | ₩22,381 | ₩21,201 | ₩21,348 | -3.96% | 57.4만 |
|---|
| 2026.08.26 | ₩22,121 | ₩22,561 | ₩21,934 | ₩22,334 | +0.96% | 45.3만 |
|---|
| 2026.08.25 | ₩22,108 | ₩22,307 | ₩21,748 | ₩22,174 | +0.30% | 46만 |
|---|
| 2026.08.24 | ₩21,921 | ₩22,387 | ₩21,801 | ₩21,988 | +0.30% | 41.7만 |
|---|
| 2026.08.21 | ₩21,455 | ₩21,921 | ₩20,868 | ₩21,908 | +2.11% | 45.5만 |
|---|
| 2026.08.20 | ₩21,921 | ₩22,054 | ₩21,201 | ₩21,308 | -2.80% | 56.8만 |
|---|
| 2026.08.19 | ₩21,694 | ₩22,547 | ₩21,568 | ₩21,961 | +1.23% | 43.3만 |
|---|
| 2026.08.18 | ₩23,040 | ₩23,187 | ₩21,281 | ₩21,375 | -7.23% | 64.6만 |
|---|
| 2026.08.17 | ₩22,867 | ₩23,200 | ₩22,474 | ₩23,014 | +0.64% | 43.1만 |
|---|
| 2026.08.14 | ₩22,561 | ₩23,469 | ₩22,201 | ₩22,987 | +1.89% | 50.7만 |
|---|
| 2026.08.13 | ₩24,026 | ₩24,026 | ₩22,414 | ₩22,641 | -5.77% | 63.9만 |
|---|
| 2026.08.12 | ₩23,840 | ₩23,986 | ₩23,267 | ₩23,680 | -0.67% | 33.9만 |
|---|
| 2026.08.11 | ₩23,547 | ₩24,206 | ₩23,320 | ₩23,720 | +0.74% | 45.4만 |
|---|
| 2026.08.10 | ₩23,720 | ₩23,986 | ₩23,227 | ₩23,547 | -0.73% | 31.4만 |
|---|
| 2026.08.07 | ₩24,519 | ₩24,853 | ₩23,560 | ₩23,867 | -2.66% | 46.4만 |
|---|
| 2026.08.06 | ₩24,479 | ₩24,853 | ₩24,133 | ₩24,400 | -0.33% | 32.4만 |
|---|
| 2026.08.05 | ₩25,212 | ₩25,652 | ₩24,233 | ₩24,320 | -3.54% | 54.4만 |
|---|
| 2026.08.04 | ₩25,319 | ₩25,785 | ₩24,786 | ₩25,132 | -0.74% | 81.3만 |
|---|
| 2026.08.03 | ₩24,599 | ₩25,665 | ₩24,313 | ₩25,172 | +2.33% | 76.4만 |
|---|
| 2026.07.31 | ₩24,453 | ₩24,799 | ₩24,186 | ₩24,559 | +0.44% | 30.7만 |
|---|
| 2026.07.30 | ₩24,360 | ₩24,673 | ₩23,906 | ₩24,320 | -0.16% | 44.8만 |
|---|
| 2026.07.29 | ₩23,773 | ₩24,826 | ₩23,647 | ₩24,240 | +1.96% | 67.7만 |
|---|
| 2026.07.28 | ₩24,013 | ₩24,200 | ₩23,147 | ₩23,773 | -1.00% | 30.6만 |
|---|
| 2026.07.27 | ₩23,680 | ₩24,466 | ₩23,493 | ₩23,653 | -0.11% | 29.2만 |
|---|
| 2026.07.24 | ₩23,893 | ₩24,226 | ₩23,400 | ₩23,640 | -1.06% | 40.1만 |
|---|
| 2026.07.23 | ₩22,561 | ₩23,347 | ₩22,194 | ₩23,293 | +3.25% | 88.7만 |
|---|
| 2026.07.22 | ₩22,934 | ₩23,307 | ₩22,247 | ₩22,947 | +0.06% | 57.2만 |
|---|
| 2026.07.21 | ₩22,361 | ₩22,747 | ₩21,974 | ₩22,507 | +0.66% | 40.3만 |
|---|
| 2026.07.20 | ₩22,974 | ₩23,507 | ₩21,948 | ₩22,427 | -2.38% | 49.2만 |
|---|
| 2026.07.17 | ₩22,507 | ₩23,154 | ₩22,321 | ₩22,920 | +1.84% | 40.3만 |
|---|
| 2026.07.16 | ₩23,920 | ₩24,887 | ₩22,654 | ₩22,774 | -4.79% | 55.6만 |
|---|
| 2026.07.15 | ₩24,679 | ₩24,786 | ₩23,900 | ₩24,013 | -2.70% | 51.3만 |
|---|
| 2026.07.14 | ₩25,692 | ₩26,225 | ₩24,733 | ₩24,826 | -3.37% | 38.3만 |
|---|
| 2026.07.13 | ₩25,306 | ₩25,732 | ₩25,053 | ₩25,359 | +0.21% | 57.2만 |
|---|
| 2026.07.10 | ₩23,986 | ₩25,546 | ₩23,733 | ₩25,386 | +5.83% | 55.8만 |
|---|
| 2026.07.09 | ₩25,119 | ₩25,186 | ₩23,989 | ₩24,200 | -3.66% | 135.8만 |
|---|
| 2026.07.08 | ₩24,533 | ₩24,999 | ₩24,120 | ₩24,813 | +1.14% | 122.8만 |
|---|
| 2026.07.07 | ₩24,773 | ₩25,486 | ₩24,180 | ₩24,493 | -1.13% | 109.3만 |
|---|
| 2026.07.06 | ₩24,799 | ₩25,266 | ₩24,519 | ₩24,853 | +0.21% | 45.5만 |
|---|
| 2026.07.02 | ₩24,133 | ₩25,099 | ₩23,733 | ₩24,893 | +3.15% | 70.8만 |
|---|
| 2026.07.01 | ₩23,906 | ₩25,088 | ₩23,689 | ₩24,426 | +2.17% | 130.4만 |
|---|
| 2026.06.30 | ₩23,720 | ₩24,353 | ₩23,147 | ₩23,787 | +0.28% | 255.2만 |
|---|
| 2026.06.29 | ₩26,425 | ₩27,984 | ₩26,252 | ₩27,518 | +4.14% | 71만 |
|---|
| 2026.06.26 | ₩26,305 | ₩26,890 | ₩25,719 | ₩26,572 | +1.01% | 169.3만 |
|---|
| 2026.06.25 | ₩25,399 | ₩26,119 | ₩24,946 | ₩26,012 | +2.41% | 84.5만 |
|---|
| 2026.06.24 | ₩25,559 | ₩26,278 | ₩25,292 | ₩25,639 | +0.31% | 88.2만 |
|---|
| 2026.06.23 | ₩23,946 | ₩25,352 | ₩23,573 | ₩25,199 | +5.23% | 57.2만 |
|---|
| 2026.06.22 | ₩23,467 | ₩24,853 | ₩23,407 | ₩24,160 | +2.95% | 85.3만 |
|---|
| 2026.06.18 | ₩21,161 | ₩23,893 | ₩20,975 | ₩23,680 | +11.90% | 93.1만 |
|---|
| 2026.06.17 | ₩20,229 | ₩21,088 | ₩19,922 | ₩20,961 | +3.62% | 36.6만 |
|---|
| 2026.06.16 | ₩20,055 | ₩20,282 | ₩19,589 | ₩20,149 | +0.47% | 32.7만 |
|---|
| 2026.06.15 | ₩19,749 | ₩20,442 | ₩19,256 | ₩19,975 | +1.15% | 48.5만 |
|---|
| 2026.06.12 | ₩19,709 | ₩20,175 | ₩19,416 | ₩19,869 | +0.81% | 33.7만 |
|---|
| 2026.06.11 | ₩18,176 | ₩19,762 | ₩18,176 | ₩19,709 | +8.43% | 63.5만 |
|---|
| 2026.06.10 | ₩18,483 | ₩18,729 | ₩17,297 | ₩18,176 | -1.66% | 60.6만 |
|---|
| 2026.06.09 | ₩19,256 | ₩19,895 | ₩17,977 | ₩18,003 | -6.51% | 133.4만 |
|---|
| 2026.06.08 | ₩20,388 | ₩21,209 | ₩20,155 | ₩20,255 | -0.65% | 86.1만 |
|---|
| 2026.06.05 | ₩20,282 | ₩20,981 | ₩19,975 | ₩20,189 | -0.46% | 70.1만 |
|---|
| 2026.06.04 | ₩19,775 | ₩20,388 | ₩19,609 | ₩20,348 | +2.90% | 57.8만 |
|---|
| 2026.06.03 | ₩19,296 | ₩19,775 | ₩19,176 | ₩19,522 | +1.17% | 41.5만 |
|---|
| 2026.06.02 | ₩18,963 | ₩19,629 | ₩18,923 | ₩19,496 | +2.81% | 48.2만 |
|---|
| 2026.06.01 | ₩18,323 | ₩19,242 | ₩18,323 | ₩18,989 | +3.64% | 47.9만 |
|---|
| 2026.05.29 | ₩19,309 | ₩19,469 | ₩18,323 | ₩18,390 | -4.76% | 31.1만 |
|---|
| 2026.05.28 | ₩19,029 | ₩19,661 | ₩18,803 | ₩19,322 | +1.54% | 21.9만 |
|---|
| 2026.05.27 | ₩19,256 | ₩19,795 | ₩18,783 | ₩19,029 | -1.18% | 35.7만 |
|---|
| 2026.05.26 | ₩19,736 | ₩19,962 | ₩18,869 | ₩19,189 | -2.77% | 30.8만 |
|---|
| 2026.05.22 | ₩19,602 | ₩19,909 | ₩19,067 | ₩19,736 | +0.68% | 31.5만 |
|---|
| 2026.05.21 | ₩20,402 | ₩20,415 | ₩19,456 | ₩19,602 | -3.92% | 45.6만 |
|---|
| 2026.05.20 | ₩20,295 | ₩20,715 | ₩20,169 | ₩20,575 | +1.38% | 26.6만 |
|---|
| 2026.05.19 | ₩20,428 | ₩20,895 | ₩20,265 | ₩20,495 | +0.33% | 31.1만 |
|---|
| 2026.05.18 | ₩19,416 | ₩20,695 | ₩19,364 | ₩20,548 | +5.83% | 58.3만 |
|---|
| 2026.05.15 | ₩18,589 | ₩19,282 | ₩18,470 | ₩19,256 | +3.58% | 39.9만 |
|---|
| 2026.05.14 | ₩18,310 | ₩18,929 | ₩18,310 | ₩18,843 | +2.91% | 35.2만 |
|---|
| 2026.05.13 | ₩17,817 | ₩18,629 | ₩17,643 | ₩18,216 | +2.24% | 38.3만 |
|---|
| 2026.05.12 | ₩18,003 | ₩18,256 | ₩17,630 | ₩17,977 | -0.15% | 35.4만 |
|---|
| 2026.05.11 | ₩17,590 | ₩18,123 | ₩17,403 | ₩17,897 | +1.74% | 49만 |
|---|
| 2026.05.08 | ₩17,857 | ₩18,043 | ₩17,124 | ₩17,590 | -1.49% | 42.5만 |
|---|
| 2026.05.07 | ₩18,669 | ₩18,988 | ₩17,817 | ₩17,843 | -4.43% | 66.6만 |
|---|
| 2026.05.06 | ₩19,336 | ₩19,562 | ₩18,669 | ₩18,709 | -3.24% | 28.9만 |
|---|
| 2026.05.05 | ₩18,736 | ₩19,909 | ₩18,350 | ₩19,242 | +2.70% | 34.8만 |
|---|
| 2026.05.04 | ₩18,763 | ₩18,889 | ₩18,350 | ₩18,603 | -0.85% | 31.9만 |
|---|
| 2026.05.01 | ₩18,936 | ₩19,389 | ₩18,709 | ₩18,856 | -0.42% | 33.4만 |
|---|
| 2026.04.30 | ₩18,203 | ₩18,936 | ₩18,190 | ₩18,909 | +3.88% | 33.4만 |
|---|
| 2026.04.29 | ₩18,390 | ₩18,869 | ₩17,670 | ₩18,190 | -1.09% | 36.1만 |
|---|
| 2026.04.28 | ₩19,043 | ₩19,043 | ₩18,230 | ₩18,296 | -3.92% | 26만 |
|---|
| 2026.04.27 | ₩19,269 | ₩19,562 | ₩18,689 | ₩18,829 | -2.28% | 35.3만 |
|---|
| 2026.04.24 | ₩18,669 | ₩19,376 | ₩18,463 | ₩19,269 | +3.21% | 24.7만 |
|---|
| 2026.04.23 | ₩18,683 | ₩18,901 | ₩18,470 | ₩18,723 | +0.21% | 27.3만 |
|---|
| 2026.04.22 | ₩18,470 | ₩18,703 | ₩18,323 | ₩18,603 | +0.72% | 27만 |
|---|
| 2026.04.21 | ₩18,736 | ₩19,136 | ₩18,310 | ₩18,430 | -1.64% | 26.7만 |
|---|
| 2026.04.20 | ₩19,469 | ₩19,522 | ₩18,776 | ₩18,949 | -2.67% | 52만 |
|---|
| 2026.04.17 | ₩19,629 | ₩19,775 | ₩18,456 | ₩19,576 | -0.27% | 70.9만 |
|---|
| 2026.04.16 | ₩20,975 | ₩21,641 | ₩19,336 | ₩19,442 | -7.31% | 62.5만 |
|---|
| 2026.04.15 | ₩21,974 | ₩21,974 | ₩19,322 | ₩20,922 | -4.79% | 87.5만 |
|---|
| 2026.04.14 | ₩21,321 | ₩21,503 | ₩20,655 | ₩20,988 | -1.56% | 86.9만 |
|---|
| 2026.04.13 | ₩20,735 | ₩21,401 | ₩20,655 | ₩21,148 | +1.99% | 34만 |
|---|
| 2026.04.10 | ₩20,828 | ₩20,922 | ₩20,522 | ₩20,775 | -0.26% | 20.1만 |
|---|
| 2026.04.09 | ₩20,548 | ₩21,108 | ₩20,189 | ₩21,015 | +2.27% | 19.3만 |
|---|
| 2026.04.08 | ₩21,428 | ₩21,448 | ₩20,442 | ₩20,815 | -2.86% | 40.9만 |
|---|
| 2026.04.07 | ₩20,895 | ₩20,895 | ₩20,295 | ₩20,775 | -0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩19,802 | ₩20,682 | ₩19,602 | ₩20,548 | +3.77% | 43.3만 |
|---|
| 2026.04.02 | ₩20,042 | ₩20,375 | ₩19,674 | ₩19,882 | -0.80% | 29.2만 |
|---|
| 2026.04.01 | ₩20,655 | ₩21,081 | ₩20,309 | ₩20,388 | -1.29% | 24.8만 |
|---|
| 2026.03.31 | ₩20,402 | ₩20,682 | ₩20,189 | ₩20,442 | +0.20% | 33.7만 |
|---|
| 2026.03.30 | ₩20,348 | ₩20,548 | ₩19,909 | ₩20,189 | -0.79% | 27.7만 |
|---|
| 2026.03.27 | ₩19,736 | ₩20,255 | ₩19,642 | ₩20,162 | +2.16% | 19.6만 |
|---|
| 2026.03.26 | ₩20,109 | ₩20,402 | ₩19,815 | ₩19,815 | -1.46% | 30.1만 |
|---|
| 2026.03.25 | ₩20,082 | ₩20,442 | ₩19,709 | ₩20,355 | +1.36% | 22.1만 |
|---|
| 2026.03.24 | ₩19,469 | ₩20,149 | ₩19,083 | ₩20,029 | +2.87% | 30.5만 |
|---|
| 2026.03.23 | ₩19,256 | ₩19,795 | ₩19,214 | ₩19,642 | +2.01% | 28.4만 |
|---|
| 2026.03.20 | ₩19,895 | ₩20,102 | ₩18,723 | ₩18,963 | -4.69% | 55.3만 |
|---|
| 2026.03.19 | ₩19,709 | ₩20,269 | ₩19,709 | ₩19,962 | +1.28% | 25만 |
|---|
| 2026.03.18 | ₩21,881 | ₩21,881 | ₩20,135 | ₩20,189 | -7.73% | 38.6만 |
|---|
| 2026.03.17 | ₩22,374 | ₩22,494 | ₩21,854 | ₩21,948 | -1.91% | 23만 |
|---|
| 2026.03.16 | ₩21,681 | ₩22,743 | ₩21,534 | ₩22,387 | +3.26% | 53.6만 |
|---|
| 2026.03.13 | ₩21,268 | ₩21,654 | ₩21,101 | ₩21,281 | +0.06% | 38.6만 |
|---|
| 2026.03.12 | ₩21,388 | ₩21,521 | ₩20,948 | ₩21,095 | -1.37% | 30.2만 |
|---|
| 2026.03.11 | ₩21,548 | ₩21,921 | ₩21,055 | ₩21,348 | -0.93% | 16.6만 |
|---|
| 2026.03.10 | ₩22,001 | ₩22,694 | ₩21,335 | ₩21,521 | -2.18% | 35.8만 |
|---|
| 2026.03.09 | ₩21,734 | ₩22,108 | ₩20,722 | ₩22,081 | +1.59% | 32.1만 |
|---|
| 2026.03.06 | ₩20,722 | ₩22,227 | ₩20,468 | ₩22,147 | +6.88% | 46.7만 |
|---|
| 2026.03.05 | ₩21,468 | ₩21,674 | ₩20,788 | ₩21,001 | -2.17% | 44.7만 |
|---|
| 2026.03.04 | ₩22,214 | ₩22,547 | ₩21,654 | ₩21,734 | -2.16% | 29.4만 |
|---|
| 2026.03.03 | ₩22,227 | ₩22,446 | ₩21,495 | ₩22,014 | -0.96% | 34.7만 |
|---|
| 2026.03.02 | ₩22,694 | ₩23,134 | ₩22,421 | ₩22,827 | +0.59% | 34.2만 |
|---|
| 2026.02.27 | ₩22,654 | ₩23,160 | ₩22,167 | ₩22,840 | +0.82% | 80.3만 |
|---|
| 2026.02.26 | ₩23,533 | ₩23,787 | ₩22,521 | ₩22,694 | -3.57% | 85.9만 |
|---|
| 2026.02.25 | ₩23,094 | ₩23,520 | ₩22,481 | ₩23,080 | -0.06% | 106.7만 |
|---|
| 2026.02.24 | ₩21,521 | ₩23,214 | ₩21,428 | ₩23,160 | +7.62% | 117.2만 |
|---|
| 2026.02.23 | ₩20,988 | ₩21,801 | ₩20,775 | ₩21,388 | +1.90% | 74.2만 |
|---|
| 2026.02.20 | ₩19,989 | ₩21,255 | ₩19,909 | ₩21,175 | +5.93% | 68.8만 |
|---|
| 2026.02.19 | ₩19,855 | ₩20,428 | ₩19,376 | ₩19,922 | +0.34% | 41.3만 |
|---|
| 2026.02.18 | ₩19,935 | ₩20,415 | ₩19,775 | ₩19,909 | -0.13% | 34.2만 |
|---|
| 2026.02.17 | ₩20,695 | ₩20,802 | ₩19,889 | ₩19,962 | -3.54% | 47.6만 |
|---|
| 2026.02.13 | ₩20,109 | ₩20,828 | ₩19,650 | ₩20,695 | +2.92% | 33.5만 |
|---|
| 2026.02.12 | ₩20,415 | ₩20,748 | ₩19,576 | ₩20,095 | -1.57% | 51.2만 |
|---|
| 2026.02.11 | ₩20,548 | ₩20,762 | ₩20,189 | ₩20,415 | -0.65% | 41.4만 |
|---|
| 2026.02.10 | ₩21,481 | ₩21,721 | ₩20,202 | ₩20,388 | -5.09% | 46.9만 |
|---|
| 2026.02.09 | ₩21,348 | ₩21,868 | ₩20,855 | ₩21,108 | -1.12% | 50.2만 |
|---|
| 2026.02.06 | ₩20,988 | ₩22,227 | ₩20,935 | ₩21,321 | +1.59% | 87.7만 |
|---|
| 2026.02.05 | ₩20,548 | ₩20,868 | ₩20,297 | ₩20,855 | +1.49% | 36.9만 |
|---|
| 2026.02.04 | ₩20,655 | ₩21,255 | ₩20,315 | ₩20,588 | -0.32% | 42.3만 |
|---|
| 2026.02.03 | ₩20,375 | ₩20,655 | ₩20,029 | ₩20,495 | +0.59% | 29.7만 |
|---|
| 2026.02.02 | ₩20,162 | ₩20,868 | ₩19,922 | ₩20,562 | +1.98% | 57.5만 |
|---|
| 2026.01.30 | ₩20,135 | ₩20,842 | ₩19,802 | ₩20,122 | -0.07% | 106.5만 |
|---|
| 2026.01.29 | ₩19,542 | ₩20,309 | ₩19,542 | ₩20,215 | +3.44% | 68.6만 |
|---|
| 2026.01.28 | ₩19,775 | ₩19,989 | ₩19,322 | ₩19,669 | -0.54% | 28.7만 |
|---|
| 2026.01.27 | ₩19,802 | ₩20,202 | ₩19,536 | ₩19,775 | -0.13% | 35.4만 |
|---|
| 2026.01.26 | ₩19,669 | ₩19,949 | ₩19,317 | ₩19,815 | +0.75% | 45.4만 |
|---|
| 2026.01.23 | ₩19,935 | ₩20,165 | ₩19,136 | ₩19,669 | -1.34% | 43.6만 |
|---|
| 2026.01.22 | ₩20,015 | ₩20,383 | ₩19,722 | ₩19,855 | -0.80% | 50.3만 |
|---|
| 2026.01.21 | ₩19,576 | ₩20,062 | ₩19,056 | ₩20,015 | +2.25% | 46.5만 |
|---|
| 2026.01.20 | ₩18,963 | ₩19,656 | ₩18,856 | ₩19,442 | +2.53% | 31.1만 |
|---|
| 2026.01.16 | ₩18,416 | ₩19,176 | ₩18,290 | ₩19,109 | +3.76% | 40.5만 |
|---|
| 2026.01.15 | ₩18,150 | ₩18,589 | ₩17,790 | ₩18,296 | +0.81% | 24.1만 |
|---|
| 2026.01.14 | ₩18,643 | ₩18,683 | ₩17,643 | ₩18,016 | -3.36% | 27.7만 |
|---|
| 2026.01.13 | ₩17,244 | ₩18,689 | ₩16,964 | ₩18,669 | +8.27% | 57만 |
|---|
| 2026.01.12 | ₩17,150 | ₩17,403 | ₩16,977 | ₩17,284 | +0.78% | 30.3만 |
|---|
| 2026.01.09 | ₩17,004 | ₩17,230 | ₩16,950 | ₩17,150 | +0.86% | 31.8만 |
|---|
| 2026.01.08 | ₩16,857 | ₩17,190 | ₩16,810 | ₩17,004 | +0.87% | 23.6만 |
|---|
| 2026.01.07 | ₩16,857 | ₩17,110 | ₩16,631 | ₩16,791 | -0.40% | 22.2만 |
|---|
| 2026.01.06 | ₩17,124 | ₩17,177 | ₩16,771 | ₩16,870 | -1.48% | 18.9만 |
|---|
| 2026.01.05 | ₩17,204 | ₩17,629 | ₩16,804 | ₩17,070 | -0.77% | 40.8만 |
|---|
| 2026.01.02 | ₩17,990 | ₩18,588 | ₩17,057 | ₩17,230 | -4.22% | 25.8만 |
|---|
| 2025.12.31 | ₩18,230 | ₩18,243 | ₩17,910 | ₩17,977 | -1.39% | 17.2만 |
|---|
| 2025.12.30 | ₩18,190 | ₩18,523 | ₩17,883 | ₩18,203 | +0.07% | 21.2만 |
|---|
| 2025.12.29 | ₩18,110 | ₩18,316 | ₩17,643 | ₩18,203 | +0.52% | 24.4만 |
|---|
| 2025.12.26 | ₩18,256 | ₩18,340 | ₩17,963 | ₩18,096 | -0.88% | 21.1만 |
|---|
| 2025.12.24 | ₩18,043 | ₩18,643 | ₩17,657 | ₩18,216 | +0.96% | 14.9만 |
|---|
| 2025.12.23 | ₩18,323 | ₩18,523 | ₩17,803 | ₩17,963 | -1.96% | 21.8만 |
|---|
| 2025.12.22 | ₩18,789 | ₩19,109 | ₩18,216 | ₩18,270 | -2.77% | 40.3만 |
|---|
| 2025.12.19 | ₩18,589 | ₩18,856 | ₩18,403 | ₩18,736 | +0.79% | 89.5만 |
|---|
| 2025.12.18 | ₩18,456 | ₩19,949 | ₩18,443 | ₩18,563 | +0.58% | 87.3만 |
|---|
| 2025.12.17 | ₩18,310 | ₩18,943 | ₩18,110 | ₩18,669 | +1.97% | 60.2만 |
|---|
| 2025.12.16 | ₩18,083 | ₩18,773 | ₩17,870 | ₩18,350 | +1.47% | 61.4만 |
|---|
| 2025.12.15 | ₩17,910 | ₩18,456 | ₩17,643 | ₩18,096 | +1.04% | 79만 |
|---|
| 2025.12.12 | ₩17,870 | ₩18,203 | ₩17,617 | ₩17,763 | -0.60% | 56.3만 |
|---|
| 2025.12.11 | ₩17,350 | ₩18,076 | ₩16,817 | ₩17,843 | +2.84% | 35.4만 |
|---|
| 2025.12.10 | ₩19,083 | ₩19,083 | ₩16,791 | ₩17,443 | -8.59% | 108.4만 |
|---|
| 2025.12.09 | ₩18,576 | ₩19,322 | ₩16,415 | ₩19,083 | +2.73% | 319.8만 |
|---|
| 2025.12.08 | ₩15,391 | ₩15,445 | ₩14,717 | ₩14,898 | -3.20% | 109.9만 |
|---|
| 2025.12.05 | ₩15,644 | ₩15,964 | ₩15,259 | ₩15,285 | -2.30% | 29만 |
|---|
| 2025.12.04 | ₩15,511 | ₩15,644 | ₩15,205 | ₩15,565 | +0.34% | 29.1만 |
|---|
| 2025.12.03 | ₩15,858 | ₩15,858 | ₩15,418 | ₩15,551 | -1.93% | 22만 |
|---|
| 2025.12.02 | ₩15,831 | ₩16,164 | ₩15,525 | ₩15,831 | 0.00% | 39.4만 |
|---|
| 2025.12.01 | ₩14,992 | ₩15,724 | ₩14,805 | ₩15,684 | +4.62% | 40.2만 |
|---|
| 2025.11.28 | ₩15,325 | ₩15,358 | ₩14,992 | ₩15,085 | -1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩14,845 | ₩15,791 | ₩14,765 | ₩15,205 | +2.42% | 31.4만 |
|---|
| 2025.11.25 | ₩14,125 | ₩14,992 | ₩14,125 | ₩14,845 | +5.09% | 46.6만 |
|---|
| 2025.11.24 | ₩13,779 | ₩14,125 | ₩13,639 | ₩14,019 | +1.74% | 17.3만 |
|---|
| 2025.11.21 | ₩13,432 | ₩14,019 | ₩13,312 | ₩13,859 | +3.17% | 25.2만 |
|---|
| 2025.11.20 | ₩13,659 | ₩13,885 | ₩13,539 | ₩13,552 | -0.78% | 27.1만 |
|---|
| 2025.11.19 | ₩13,392 | ₩13,592 | ₩13,292 | ₩13,432 | +0.30% | 15.7만 |
|---|
| 2025.11.18 | ₩13,379 | ₩13,599 | ₩13,202 | ₩13,406 | +0.20% | 16.2만 |
|---|
| 2025.11.17 | ₩13,672 | ₩13,706 | ₩13,352 | ₩13,366 | -2.24% | 18.9만 |
|---|
| 2025.11.14 | ₩13,566 | ₩13,846 | ₩13,532 | ₩13,686 | +0.88% | 14.9만 |
|---|
| 2025.11.13 | ₩13,766 | ₩13,899 | ₩13,592 | ₩13,699 | -0.48% | 20.4만 |
|---|
| 2025.11.12 | ₩13,699 | ₩13,959 | ₩13,646 | ₩13,752 | +0.39% | 25.2만 |
|---|
| 2025.11.11 | ₩14,045 | ₩14,045 | ₩13,462 | ₩13,699 | -2.47% | 25.1만 |
|---|
| 2025.11.10 | ₩14,392 | ₩14,752 | ₩13,846 | ₩13,979 | -2.87% | 32.6만 |
|---|
| 2025.11.07 | ₩14,139 | ₩14,525 | ₩13,992 | ₩14,405 | +1.89% | 33.4만 |
|---|
| 2025.11.06 | ₩14,339 | ₩14,512 | ₩14,005 | ₩14,232 | -0.74% | 22.1만 |
|---|
| 2025.11.05 | ₩14,352 | ₩14,525 | ₩14,299 | ₩14,365 | +0.09% | 20.3만 |
|---|
| 2025.11.04 | ₩14,339 | ₩14,638 | ₩14,259 | ₩14,272 | -0.46% | 23.5만 |
|---|
| 2025.11.03 | ₩14,219 | ₩14,552 | ₩14,009 | ₩14,339 | +0.84% | 21.5만 |
|---|
| 2025.10.31 | ₩14,458 | ₩14,818 | ₩14,045 | ₩14,112 | -2.40% | 17.1만 |
|---|
| 2025.10.30 | ₩14,738 | ₩14,912 | ₩14,419 | ₩14,445 | -1.99% | 24.9만 |
|---|
| 2025.10.29 | ₩14,698 | ₩15,058 | ₩14,498 | ₩14,912 | +1.45% | 27.8만 |
|---|
| 2025.10.28 | ₩14,632 | ₩15,018 | ₩14,404 | ₩14,738 | +0.73% | 18만 |
|---|
| 2025.10.27 | ₩14,578 | ₩15,185 | ₩14,538 | ₩14,632 | +0.37% | 28.8만 |
|---|
| 2025.10.24 | ₩14,538 | ₩14,832 | ₩14,405 | ₩14,578 | +0.27% | 23.2만 |
|---|
| 2025.10.23 | ₩14,139 | ₩14,814 | ₩14,105 | ₩14,392 | +1.79% | 36.6만 |
|---|
| 2025.10.22 | ₩13,739 | ₩14,199 | ₩13,579 | ₩14,139 | +2.91% | 24.3만 |
|---|
| 2025.10.21 | ₩13,965 | ₩14,059 | ₩13,579 | ₩13,726 | -1.72% | 10.1만 |
|---|
| 2025.10.20 | ₩14,259 | ₩14,312 | ₩13,925 | ₩13,952 | -2.15% | 14.1만 |
|---|
| 2025.10.17 | ₩14,272 | ₩14,525 | ₩13,965 | ₩14,045 | -1.59% | 33.1만 |
|---|
| 2025.10.16 | ₩14,512 | ₩14,518 | ₩13,796 | ₩14,325 | -1.29% | 19.7만 |
|---|
| 2025.10.15 | ₩14,978 | ₩15,026 | ₩13,193 | ₩14,405 | -3.83% | 23.9만 |
|---|
| 2025.10.14 | ₩14,592 | ₩15,138 | ₩14,295 | ₩14,792 | +1.37% | 30.3만 |
|---|
| 2025.10.13 | ₩14,259 | ₩14,645 | ₩14,233 | ₩14,592 | +2.34% | 21.4만 |
|---|
| 2025.10.10 | ₩14,312 | ₩14,592 | ₩13,899 | ₩14,125 | -1.30% | 34.9만 |
|---|