시장 데이터를 불러오는 중
전체 종목
Massimo Group - Common Stock 과거 주가
Massimo Group - Common Stock · MAMO · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Massimo Group - Common Stock · MAMO · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,247 | ₩1,274 | ₩1,247 | ₩1,254 | +0.54% | 8.4천 |
| 2026.10.08 | ₩1,261 | ₩1,294 | ₩1,261 | ₩1,294 | +2.66% | 4.6천 |
| 2026.10.07 | ₩1,287 | ₩1,329 | ₩1,248 | ₩1,248 | -3.02% | 9.5천 |
| 2026.10.06 | ₩1,247 | ₩1,294 | ₩1,247 | ₩1,265 | +1.40% | 5.8천 |
| 2026.10.05 | ₩1,287 | ₩1,311 | ₩1,248 | ₩1,274 | -1.04% | 1.3만 |
| 2026.10.02 | ₩1,301 | ₩1,316 | ₩1,287 | ₩1,299 | -0.10% | 2.5만 |
| 2026.10.01 | ₩1,287 | ₩1,341 | ₩1,287 | ₩1,324 | +2.81% | 6.5천 |
| 2026.09.30 | ₩1,381 | ₩1,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341 |
| -2.91% |
| 2.7천 |
| 2026.09.29 | ₩1,314 | ₩1,381 | ₩1,310 | ₩1,368 | +4.08% | 4.5만 |
|---|
| 2026.09.28 | ₩1,220 | ₩1,354 | ₩1,220 | ₩1,340 | +9.78% | 7.4만 |
|---|
| 2026.09.25 | ₩1,234 | ₩1,289 | ₩1,220 | ₩1,258 | +1.96% | 1.7만 |
|---|
| 2026.09.24 | ₩885 | ₩1,274 | ₩885 | ₩1,261 | +42.42% | 52.5만 |
|---|
| 2026.09.23 | ₩1,274 | ₩1,290 | ₩1,265 | ₩1,269 | -0.42% | 8천 |
|---|
| 2026.09.22 | ₩1,274 | ₩1,340 | ₩1,248 | ₩1,265 | -0.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,234 | -6.12% | 3만 |
|---|
| 2026.09.18 | ₩1,290 | ₩1,368 | ₩1,261 | ₩1,336 | +3.53% | 8.3만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,309 | ₩1,274 | ₩1,274 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩1,282 | ₩1,298 | ₩1,261 | ₩1,261 | -1.67% | 1.4만 |
|---|
| 2026.09.15 | ₩1,306 | ₩1,306 | ₩1,274 | ₩1,282 | -1.85% | 1.6만 |
|---|
| 2026.09.14 | ₩1,325 | ₩1,337 | ₩1,301 | ₩1,314 | -0.81% | 1.2만 |
|---|
| 2026.09.11 | ₩1,322 | ₩1,328 | ₩1,322 | ₩1,325 | +0.20% | 5.5천 |
|---|
| 2026.09.10 | ₩1,368 | ₩1,368 | ₩1,324 | ₩1,324 | -3.24% | 8.8천 |
|---|
| 2026.09.09 | ₩1,354 | ₩1,408 | ₩1,314 | ₩1,322 | -2.38% | 3.9만 |
|---|
| 2026.09.08 | ₩1,314 | ₩1,341 | ₩1,314 | ₩1,341 | +2.04% | 1.5만 |
|---|
| 2026.09.04 | ₩1,341 | ₩1,341 | ₩1,328 | ₩1,328 | -1.00% | 1만 |
|---|
| 2026.09.03 | ₩1,328 | ₩1,348 | ₩1,314 | ₩1,321 | -0.51% | 4천 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,354 | ₩1,314 | ₩1,328 | 0.00% | 3만 |
|---|
| 2026.09.01 | ₩1,354 | ₩1,368 | ₩1,318 | ₩1,328 | -1.98% | 1.3만 |
|---|
| 2026.08.31 | ₩1,328 | ₩1,368 | ₩1,316 | ₩1,340 | +0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,381 | ₩1,328 | ₩1,341 | -2.91% | 8.7천 |
|---|
| 2026.08.27 | ₩1,350 | ₩1,381 | ₩1,341 | ₩1,341 | -0.70% | 4.4천 |
|---|
| 2026.08.26 | ₩1,328 | ₩1,368 | ₩1,314 | ₩1,341 | +1.01% | 7.7천 |
|---|
| 2026.08.25 | ₩1,328 | ₩1,354 | ₩1,314 | ₩1,341 | +1.01% | 2.3만 |
|---|
| 2026.08.24 | ₩1,395 | ₩1,403 | ₩1,261 | ₩1,279 | -8.27% | 34.6만 |
|---|
| 2026.08.21 | ₩1,395 | ₩1,408 | ₩1,381 | ₩1,395 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩1,381 | ₩1,408 | ₩1,368 | ₩1,368 | -0.97% | 7.8천 |
|---|
| 2026.08.19 | ₩1,395 | ₩1,421 | ₩1,368 | ₩1,395 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩1,448 | ₩1,502 | ₩1,373 | ₩1,395 | -3.70% | 5.7만 |
|---|
| 2026.08.17 | ₩1,421 | ₩1,502 | ₩1,421 | ₩1,421 | 0.00% | 6만 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,448 | ₩1,408 | ₩1,421 | +0.95% | 1.2만 |
|---|
| 2026.08.13 | ₩1,381 | ₩1,401 | ₩1,381 | ₩1,383 | +0.10% | 3.7천 |
|---|
| 2026.08.12 | ₩1,395 | ₩1,395 | ₩1,380 | ₩1,381 | -0.96% | 1.2만 |
|---|
| 2026.08.11 | ₩1,421 | ₩1,435 | ₩1,375 | ₩1,408 | -0.94% | 2만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,442 | ₩1,368 | ₩1,421 | +1.92% | 4.2만 |
|---|
| 2026.08.07 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,421 | +1.92% | 2.1만 |
|---|
| 2026.08.06 | ₩1,462 | ₩1,475 | ₩1,408 | ₩1,435 | -1.83% | 3.2만 |
|---|
| 2026.08.05 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,462 | +2.83% | 11.9만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,421 | ₩1,368 | ₩1,395 | +0.97% | 2.8만 |
|---|
| 2026.08.03 | ₩1,393 | ₩1,408 | ₩1,368 | ₩1,381 | -0.87% | 3.3만 |
|---|
| 2026.07.31 | ₩1,361 | ₩1,393 | ₩1,354 | ₩1,368 | +0.49% | 2.5만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,375 | +2.50% | 1.7만 |
|---|
| 2026.07.29 | ₩1,354 | ₩1,408 | ₩1,328 | ₩1,354 | 0.00% | 4.1만 |
|---|
| 2026.07.28 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,375 | -3.30% | 6.9만 |
|---|
| 2026.07.27 | ₩1,289 | ₩1,475 | ₩1,289 | ₩1,395 | +8.22% | 38만 |
|---|
| 2026.07.24 | ₩1,341 | ₩1,381 | ₩1,281 | ₩1,314 | -2.00% | 7.1만 |
|---|
| 2026.07.23 | ₩1,321 | ₩1,381 | ₩1,299 | ₩1,329 | +0.61% | 3.3만 |
|---|
| 2026.07.22 | ₩1,247 | ₩1,368 | ₩1,235 | ₩1,361 | +9.14% | 9.4만 |
|---|
| 2026.07.21 | ₩1,261 | ₩1,314 | ₩1,261 | ₩1,265 | +0.32% | 2.3만 |
|---|
| 2026.07.20 | ₩1,274 | ₩1,317 | ₩1,247 | ₩1,261 | -1.05% | 3.9만 |
|---|
| 2026.07.17 | ₩1,274 | ₩1,317 | ₩1,261 | ₩1,274 | 0.00% | 11.8만 |
|---|
| 2026.07.16 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,311 | -2.20% | 3.8만 |
|---|
| 2026.07.15 | ₩1,328 | ₩1,341 | ₩1,287 | ₩1,321 | -0.51% | 9.8천 |
|---|
| 2026.07.14 | ₩1,328 | ₩1,381 | ₩1,314 | ₩1,341 | +1.01% | 3.8만 |
|---|
| 2026.07.13 | ₩1,254 | ₩1,368 | ₩1,254 | ₩1,354 | +8.02% | 17.5만 |
|---|
| 2026.07.10 | ₩1,242 | ₩1,266 | ₩1,234 | ₩1,254 | +0.97% | 3만 |
|---|
| 2026.07.09 | ₩1,252 | ₩1,266 | ₩1,234 | ₩1,242 | -0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩1,274 | ₩1,274 | ₩1,239 | ₩1,259 | -1.16% | 2.6만 |
|---|
| 2026.07.07 | ₩1,274 | ₩1,274 | ₩1,254 | ₩1,274 | 0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩1,301 | ₩1,306 | ₩1,261 | ₩1,306 | +0.41% | 1.7만 |
|---|
| 2026.07.02 | ₩1,267 | ₩1,291 | ₩1,261 | ₩1,279 | +0.95% | 2.1만 |
|---|
| 2026.07.01 | ₩1,294 | ₩1,294 | ₩1,274 | ₩1,291 | -0.21% | 4.8만 |
|---|
| 2026.06.30 | ₩1,256 | ₩1,305 | ₩1,240 | ₩1,294 | +2.99% | 10.3만 |
|---|
| 2026.06.29 | ₩1,267 | ₩1,287 | ₩1,261 | ₩1,274 | +0.53% | 2.6만 |
|---|
| 2026.06.26 | ₩1,261 | ₩1,293 | ₩1,258 | ₩1,293 | +2.55% | 6.9만 |
|---|
| 2026.06.25 | ₩1,301 | ₩1,314 | ₩1,255 | ₩1,294 | -0.52% | 7.4만 |
|---|
| 2026.06.24 | ₩1,281 | ₩1,408 | ₩1,281 | ₩1,299 | +1.47% | 17.6만 |
|---|
| 2026.06.23 | ₩1,248 | ₩1,309 | ₩1,248 | ₩1,294 | +3.65% | 3.5만 |
|---|
| 2026.06.22 | ₩1,250 | ₩1,341 | ₩1,208 | ₩1,321 | +5.69% | 25.2만 |
|---|
| 2026.06.18 | ₩1,307 | ₩1,341 | ₩1,210 | ₩1,261 | -3.59% | 42.6만 |
|---|
| 2026.06.17 | ₩1,313 | ₩1,475 | ₩1,295 | ₩1,354 | +3.17% | 88.4만 |
|---|
| 2026.06.16 | ₩1,488 | ₩1,582 | ₩1,167 | ₩1,421 | -4.50% | 1197.5만 |
|---|
| 2026.06.15 | ₩1,321 | ₩1,321 | ₩1,261 | ₩1,262 | -4.47% | 5만 |
|---|
| 2026.06.12 | ₩1,314 | ₩1,328 | ₩1,274 | ₩1,274 | -3.06% | 3.2만 |
|---|
| 2026.06.11 | ₩1,316 | ₩1,316 | ₩1,274 | ₩1,314 | -0.10% | 3.6만 |
|---|
| 2026.06.10 | ₩1,316 | ₩1,338 | ₩1,316 | ₩1,316 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩1,341 | ₩1,381 | ₩1,316 | ₩1,316 | -1.90% | 3.1만 |
|---|
| 2026.06.08 | ₩1,294 | ₩1,334 | ₩1,294 | ₩1,316 | +1.66% | 4.5만 |
|---|
| 2026.06.05 | ₩1,328 | ₩1,348 | ₩1,274 | ₩1,287 | -3.03% | 9만 |
|---|
| 2026.06.04 | ₩1,261 | ₩1,368 | ₩1,247 | ₩1,368 | +8.51% | 20.9만 |
|---|
| 2026.06.03 | ₩1,294 | ₩1,337 | ₩1,259 | ₩1,261 | -2.59% | 6.2만 |
|---|
| 2026.06.02 | ₩1,341 | ₩1,341 | ₩1,294 | ₩1,301 | -3.00% | 3.5만 |
|---|
| 2026.06.01 | ₩1,320 | ₩1,341 | ₩1,294 | ₩1,301 | -1.42% | 3.3만 |
|---|
| 2026.05.29 | ₩1,314 | ₩1,381 | ₩1,291 | ₩1,302 | -0.92% | 7.8만 |
|---|
| 2026.05.28 | ₩1,316 | ₩1,408 | ₩1,302 | ₩1,381 | +4.99% | 33.2만 |
|---|
| 2026.05.27 | ₩1,314 | ₩1,368 | ₩1,294 | ₩1,354 | +3.06% | 15.5만 |
|---|
| 2026.05.26 | ₩1,294 | ₩1,341 | ₩1,294 | ₩1,340 | +3.52% | 5만 |
|---|
| 2026.05.22 | ₩1,314 | ₩1,354 | ₩1,314 | ₩1,354 | +3.06% | 4.1만 |
|---|
| 2026.05.21 | ₩1,341 | ₩1,368 | ₩1,290 | ₩1,354 | +1.00% | 8.9만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,341 | ₩1,282 | ₩1,333 | +3.54% | 6.6만 |
|---|
| 2026.05.19 | ₩1,314 | ₩1,341 | ₩1,278 | ₩1,314 | 0.00% | 4.9만 |
|---|
| 2026.05.18 | ₩1,313 | ₩1,341 | ₩1,274 | ₩1,341 | +2.15% | 16만 |
|---|
| 2026.05.15 | ₩1,328 | ₩1,334 | ₩1,287 | ₩1,328 | 0.00% | 10.8만 |
|---|
| 2026.05.14 | ₩1,301 | ₩1,333 | ₩1,274 | ₩1,328 | +2.06% | 4.3만 |
|---|
| 2026.05.13 | ₩1,301 | ₩1,341 | ₩1,274 | ₩1,295 | -0.41% | 11.6만 |
|---|
| 2026.05.12 | ₩1,341 | ₩1,341 | ₩1,302 | ₩1,317 | -1.80% | 6.3만 |
|---|
| 2026.05.11 | ₩1,301 | ₩1,341 | ₩1,287 | ₩1,340 | +2.99% | 7.1만 |
|---|
| 2026.05.08 | ₩1,354 | ₩1,354 | ₩1,301 | ₩1,328 | -1.98% | 6.1만 |
|---|
| 2026.05.07 | ₩1,341 | ₩1,341 | ₩1,289 | ₩1,334 | -0.50% | 5.4만 |
|---|
| 2026.05.06 | ₩1,301 | ₩1,341 | ₩1,281 | ₩1,326 | +1.96% | 10.7만 |
|---|
| 2026.05.05 | ₩1,317 | ₩1,317 | ₩1,271 | ₩1,294 | -1.73% | 14만 |
|---|
| 2026.05.04 | ₩1,328 | ₩1,354 | ₩1,314 | ₩1,317 | -0.81% | 5.8만 |
|---|
| 2026.05.01 | ₩1,330 | ₩1,375 | ₩1,330 | ₩1,354 | +1.81% | 4.7만 |
|---|
| 2026.04.30 | ₩1,328 | ₩1,368 | ₩1,287 | ₩1,368 | +3.03% | 12.6만 |
|---|
| 2026.04.29 | ₩1,262 | ₩1,333 | ₩1,262 | ₩1,328 | +5.21% | 23.7만 |
|---|
| 2026.04.28 | ₩1,341 | ₩1,368 | ₩1,282 | ₩1,283 | -4.30% | 10.2만 |
|---|
| 2026.04.27 | ₩1,334 | ₩1,381 | ₩1,291 | ₩1,328 | -0.50% | 26.5만 |
|---|
| 2026.04.24 | ₩1,368 | ₩1,368 | ₩1,299 | ₩1,334 | -2.45% | 29만 |
|---|
| 2026.04.23 | ₩1,542 | ₩1,569 | ₩1,368 | ₩1,368 | -11.30% | 56.7만 |
|---|
| 2026.04.22 | ₩1,488 | ₩1,676 | ₩1,463 | ₩1,542 | +3.60% | 74.4만 |
|---|
| 2026.04.21 | ₩1,502 | ₩1,515 | ₩1,368 | ₩1,475 | -1.79% | 43.4만 |
|---|
| 2026.04.20 | ₩1,556 | ₩1,649 | ₩1,448 | ₩1,529 | -1.72% | 118.4만 |
|---|
| 2026.04.17 | ₩1,556 | ₩1,730 | ₩1,556 | ₩1,649 | +6.03% | 218.7만 |
|---|
| 2026.04.16 | ₩1,569 | ₩2,011 | ₩1,462 | ₩1,596 | +1.71% | 4157만 |
|---|
| 2026.04.15 | ₩1,381 | ₩1,408 | ₩1,140 | ₩1,324 | -4.17% | 1904.1만 |
|---|
| 2026.04.14 | ₩1,354 | ₩1,408 | ₩1,354 | ₩1,368 | +0.99% | 4만 |
|---|
| 2026.04.13 | ₩1,321 | ₩1,381 | ₩1,314 | ₩1,354 | +2.54% | 4.3만 |
|---|
| 2026.04.10 | ₩1,341 | ₩1,368 | ₩1,317 | ₩1,318 | -1.70% | 5.3만 |
|---|
| 2026.04.09 | ₩1,340 | ₩1,354 | ₩1,328 | ₩1,341 | +0.10% | 4.5만 |
|---|
| 2026.04.08 | ₩1,352 | ₩1,381 | ₩1,334 | ₩1,354 | +0.20% | 3.5만 |
|---|
| 2026.04.07 | ₩1,322 | ₩1,341 | ₩1,294 | ₩1,333 | +0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩1,341 | ₩1,354 | ₩1,247 | ₩1,286 | -4.10% | 12.6만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,421 | ₩1,332 | ₩1,354 | +1.00% | 5.9만 |
|---|
| 2026.04.01 | ₩1,354 | ₩1,419 | ₩1,341 | ₩1,368 | +0.99% | 7만 |
|---|
| 2026.03.31 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,336 | -0.40% | 2.5만 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,462 | ₩1,287 | ₩1,341 | 0.00% | 25만 |
|---|
| 2026.03.27 | ₩1,267 | ₩1,395 | ₩1,242 | ₩1,341 | +5.82% | 26.1만 |
|---|
| 2026.03.26 | ₩1,307 | ₩1,341 | ₩1,261 | ₩1,261 | -3.59% | 8.5만 |
|---|
| 2026.03.25 | ₩1,354 | ₩1,395 | ₩1,287 | ₩1,313 | -3.07% | 14.9만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,462 | ₩1,301 | ₩1,354 | +2.23% | 18.3만 |
|---|
| 2026.03.23 | ₩1,234 | ₩1,381 | ₩1,234 | ₩1,287 | +4.35% | 9.9만 |
|---|
| 2026.03.20 | ₩1,297 | ₩1,342 | ₩1,207 | ₩1,256 | -3.10% | 13.8만 |
|---|
| 2026.03.19 | ₩1,336 | ₩1,354 | ₩1,277 | ₩1,277 | -4.42% | 12.8만 |
|---|
| 2026.03.18 | ₩1,421 | ₩1,435 | ₩1,354 | ₩1,354 | -4.72% | 12만 |
|---|
| 2026.03.17 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,475 | +2.80% | 6.9만 |
|---|
| 2026.03.16 | ₩1,435 | ₩1,515 | ₩1,388 | ₩1,502 | +4.67% | 10.1만 |
|---|
| 2026.03.13 | ₩1,448 | ₩1,556 | ₩1,435 | ₩1,475 | +1.85% | 27.6만 |
|---|
| 2026.03.12 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,448 | +2.86% | 7.5만 |
|---|
| 2026.03.11 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,408 | -3.67% | 6.7만 |
|---|
| 2026.03.10 | ₩1,354 | ₩1,488 | ₩1,341 | ₩1,448 | +6.93% | 27.1만 |
|---|
| 2026.03.09 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,354 | +4.12% | 12.1만 |
|---|
| 2026.03.06 | ₩1,341 | ₩1,354 | ₩1,309 | ₩1,324 | -1.30% | 12.7만 |
|---|
| 2026.03.05 | ₩1,375 | ₩1,448 | ₩1,328 | ₩1,330 | -3.22% | 29.6만 |
|---|
| 2026.03.04 | ₩1,322 | ₩1,381 | ₩1,287 | ₩1,321 | -0.10% | 19.4만 |
|---|
| 2026.03.03 | ₩1,341 | ₩1,381 | ₩1,322 | ₩1,354 | +1.00% | 9.5만 |
|---|
| 2026.03.02 | ₩1,295 | ₩1,435 | ₩1,274 | ₩1,381 | +6.63% | 12.9만 |
|---|
| 2026.02.27 | ₩1,395 | ₩1,408 | ₩1,361 | ₩1,368 | -1.92% | 16.4만 |
|---|
| 2026.02.26 | ₩1,368 | ₩1,462 | ₩1,309 | ₩1,435 | +4.90% | 26.7만 |
|---|
| 2026.02.25 | ₩1,322 | ₩1,435 | ₩1,322 | ₩1,368 | +3.45% | 29.4만 |
|---|
| 2026.02.24 | ₩1,149 | ₩1,368 | ₩1,140 | ₩1,341 | +16.69% | 52만 |
|---|
| 2026.02.23 | ₩1,255 | ₩1,263 | ₩1,159 | ₩1,159 | -7.69% | 21.8만 |
|---|
| 2026.02.20 | ₩1,299 | ₩1,299 | ₩1,231 | ₩1,235 | -4.95% | 16.9만 |
|---|
| 2026.02.19 | ₩1,334 | ₩1,334 | ₩1,265 | ₩1,277 | -4.32% | 10.7만 |
|---|
| 2026.02.18 | ₩1,263 | ₩1,368 | ₩1,255 | ₩1,341 | +6.16% | 16.6만 |
|---|
| 2026.02.17 | ₩1,242 | ₩1,321 | ₩1,236 | ₩1,295 | +4.32% | 25.5만 |
|---|
| 2026.02.13 | ₩1,354 | ₩1,354 | ₩1,274 | ₩1,274 | -5.94% | 23.2만 |
|---|
| 2026.02.12 | ₩1,314 | ₩1,368 | ₩1,160 | ₩1,334 | +1.53% | 70만 |
|---|
| 2026.02.11 | ₩1,301 | ₩1,395 | ₩1,299 | ₩1,307 | +0.52% | 40.7만 |
|---|
| 2026.02.10 | ₩1,408 | ₩1,408 | ₩1,263 | ₩1,354 | -3.81% | 83.8만 |
|---|
| 2026.02.09 | ₩1,462 | ₩1,488 | ₩1,368 | ₩1,421 | -2.75% | 57.4만 |
|---|
| 2026.02.06 | ₩1,395 | ₩1,515 | ₩1,354 | ₩1,462 | +4.81% | 87.5만 |
|---|
| 2026.02.05 | ₩1,488 | ₩1,556 | ₩1,448 | ₩1,475 | -0.90% | 116.2만 |
|---|
| 2026.02.04 | ₩1,649 | ₩1,690 | ₩1,381 | ₩1,623 | -1.63% | 318.6만 |
|---|
| 2026.02.03 | ₩1,817 | ₩1,912 | ₩1,623 | ₩1,716 | -5.54% | 3379.8만 |
|---|
| 2026.02.02 | ₩4,291 | ₩4,365 | ₩4,197 | ₩4,237 | -1.25% | 1.2만 |
|---|
| 2026.01.30 | ₩4,486 | ₩4,486 | ₩4,197 | ₩4,291 | -4.33% | 2.3만 |
|---|
| 2026.01.29 | ₩4,519 | ₩4,519 | ₩4,278 | ₩4,479 | -0.89% | 3.4만 |
|---|
| 2026.01.28 | ₩4,465 | ₩4,479 | ₩4,291 | ₩4,439 | -0.60% | 1.7만 |
|---|
| 2026.01.27 | ₩4,533 | ₩4,533 | ₩4,318 | ₩4,412 | -2.66% | 1.3만 |
|---|
| 2026.01.26 | ₩4,626 | ₩4,626 | ₩4,110 | ₩4,372 | -5.51% | 2만 |
|---|
| 2026.01.23 | ₩4,707 | ₩4,707 | ₩4,279 | ₩4,452 | -5.41% | 7.7만 |
|---|
| 2026.01.22 | ₩4,476 | ₩4,734 | ₩4,439 | ₩4,613 | +3.06% | 6만 |
|---|
| 2026.01.21 | ₩4,693 | ₩4,693 | ₩4,378 | ₩4,385 | -6.57% | 5.3만 |
|---|
| 2026.01.20 | ₩5,042 | ₩5,190 | ₩4,734 | ₩4,760 | -5.59% | 3.5만 |
|---|
| 2026.01.16 | ₩5,176 | ₩5,176 | ₩4,865 | ₩5,149 | -0.52% | 10.1만 |
|---|
| 2026.01.15 | ₩5,109 | ₩5,297 | ₩4,912 | ₩5,069 | -0.79% | 12.5만 |
|---|
| 2026.01.14 | ₩5,082 | ₩5,384 | ₩4,814 | ₩4,975 | -2.11% | 14.1만 |
|---|
| 2026.01.13 | ₩5,324 | ₩7,496 | ₩4,693 | ₩5,230 | -1.76% | 152.2만 |
|---|
| 2026.01.12 | ₩4,895 | ₩4,988 | ₩4,767 | ₩4,935 | +0.82% | 3.8만 |
|---|
| 2026.01.09 | ₩4,895 | ₩4,988 | ₩4,807 | ₩4,895 | 0.00% | 2.6만 |
|---|
| 2026.01.08 | ₩5,015 | ₩5,147 | ₩4,888 | ₩4,948 | -1.34% | 5.3만 |
|---|
| 2026.01.07 | ₩5,109 | ₩5,176 | ₩5,015 | ₩5,055 | -1.05% | 3.1만 |
|---|
| 2026.01.06 | ₩5,270 | ₩5,270 | ₩5,035 | ₩5,082 | -3.56% | 4.7만 |
|---|
| 2026.01.05 | ₩5,243 | ₩5,283 | ₩5,055 | ₩5,190 | -1.02% | 6.7만 |
|---|
| 2026.01.02 | ₩5,324 | ₩5,391 | ₩5,176 | ₩5,310 | -0.25% | 4.2만 |
|---|
| 2025.12.31 | ₩5,351 | ₩5,377 | ₩5,243 | ₩5,337 | -0.25% | 3만 |
|---|
| 2025.12.30 | ₩5,444 | ₩5,444 | ₩5,230 | ₩5,418 | -0.49% | 5만 |
|---|
| 2025.12.29 | ₩5,444 | ₩5,538 | ₩5,324 | ₩5,404 | -0.74% | 4.9만 |
|---|
| 2025.12.26 | ₩5,377 | ₩5,538 | ₩5,176 | ₩5,485 | +2.00% | 5만 |
|---|
| 2025.12.24 | ₩5,270 | ₩5,471 | ₩4,962 | ₩5,404 | +2.54% | 8.7만 |
|---|
| 2025.12.23 | ₩5,203 | ₩5,713 | ₩4,425 | ₩5,324 | +2.32% | 162.4만 |
|---|
| 2025.12.22 | ₩7,228 | ₩7,228 | ₩6,801 | ₩7,000 | -3.15% | 4.1만 |
|---|
| 2025.12.19 | ₩6,772 | ₩7,228 | ₩6,336 | ₩7,080 | +4.55% | 17.5만 |
|---|
| 2025.12.18 | ₩6,490 | ₩6,745 | ₩6,396 | ₩6,691 | +3.10% | 7.2만 |
|---|
| 2025.12.17 | ₩6,437 | ₩6,544 | ₩5,793 | ₩6,262 | -2.71% | 8.8만 |
|---|
| 2025.12.16 | ₩5,981 | ₩6,155 | ₩5,699 | ₩6,155 | +2.91% | 7.5만 |
|---|
| 2025.12.15 | ₩5,841 | ₩5,927 | ₩5,538 | ₩5,927 | +1.47% | 4.4만 |
|---|
| 2025.12.12 | ₩5,565 | ₩5,867 | ₩5,377 | ₩5,780 | +3.86% | 6.6만 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,578 | ₩5,069 | ₩5,578 | +4.00% | 5.1만 |
|---|
| 2025.12.10 | ₩5,082 | ₩5,444 | ₩4,895 | ₩5,404 | +6.33% | 14.5만 |
|---|
| 2025.12.09 | ₩4,895 | ₩5,076 | ₩4,720 | ₩5,029 | +2.74% | 7만 |
|---|
| 2025.12.08 | ₩4,492 | ₩5,015 | ₩4,130 | ₩4,962 | +10.45% | 13.6만 |
|---|
| 2025.12.05 | ₩4,935 | ₩5,042 | ₩4,573 | ₩4,653 | -5.71% | 8.5만 |
|---|
| 2025.12.04 | ₩4,895 | ₩5,297 | ₩4,559 | ₩4,962 | +1.37% | 249.7만 |
|---|
| 2025.12.03 | ₩5,699 | ₩5,954 | ₩5,190 | ₩5,954 | +4.47% | 11.5만 |
|---|
| 2025.12.02 | ₩5,605 | ₩5,706 | ₩5,270 | ₩5,699 | +1.67% | 8.5만 |
|---|
| 2025.12.01 | ₩5,766 | ₩5,873 | ₩4,479 | ₩5,873 | +1.86% | 61.3만 |
|---|
| 2025.11.28 | ₩5,578 | ₩5,873 | ₩5,377 | ₩5,873 | +5.29% | 17.4만 |
|---|
| 2025.11.26 | ₩5,632 | ₩5,632 | ₩5,163 | ₩5,552 | -1.43% | 2.6만 |
|---|
| 2025.11.25 | ₩5,659 | ₩5,713 | ₩5,545 | ₩5,713 | +0.95% | 9.3천 |
|---|
| 2025.11.24 | ₩5,478 | ₩5,707 | ₩5,351 | ₩5,511 | +0.61% | 2.4만 |
|---|
| 2025.11.21 | ₩5,190 | ₩5,565 | ₩4,908 | ₩5,444 | +4.91% | 8.1만 |
|---|
| 2025.11.20 | ₩5,060 | ₩5,379 | ₩4,895 | ₩5,364 | +6.02% | 5.8만 |
|---|
| 2025.11.19 | ₩5,404 | ₩5,431 | ₩4,640 | ₩5,002 | -7.44% | 7.1만 |
|---|
| 2025.11.18 | ₩4,841 | ₩6,008 | ₩4,841 | ₩5,109 | +5.54% | 33.8만 |
|---|
| 2025.11.17 | ₩4,124 | ₩4,693 | ₩4,124 | ₩4,693 | +13.82% | 5.4만 |
|---|
| 2025.11.14 | ₩3,822 | ₩4,258 | ₩3,808 | ₩4,157 | +8.77% | 15.1만 |
|---|
| 2025.11.13 | ₩4,385 | ₩4,397 | ₩4,170 | ₩4,184 | -4.59% | 3.2만 |
|---|
| 2025.11.12 | ₩4,291 | ₩4,425 | ₩4,157 | ₩4,372 | +1.87% | 7.3만 |
|---|
| 2025.11.11 | ₩4,197 | ₩4,305 | ₩4,164 | ₩4,278 | +1.92% | 2.4만 |
|---|
| 2025.11.10 | ₩4,023 | ₩4,278 | ₩4,023 | ₩4,251 | +5.67% | 2.8만 |
|---|
| 2025.11.07 | ₩4,224 | ₩4,224 | ₩3,916 | ₩4,023 | -4.76% | 2.2만 |
|---|
| 2025.11.06 | ₩4,036 | ₩4,278 | ₩4,010 | ₩4,278 | +5.98% | 1.5만 |
|---|
| 2025.11.05 | ₩4,023 | ₩4,130 | ₩4,010 | ₩4,130 | +2.67% | 8.9천 |
|---|
| 2025.11.04 | ₩4,056 | ₩4,056 | ₩3,983 | ₩3,983 | -1.82% | 700 |
|---|
| 2025.11.03 | ₩4,023 | ₩4,144 | ₩4,003 | ₩4,130 | +2.67% | 2.1천 |
|---|
| 2025.10.31 | ₩4,170 | ₩4,170 | ₩3,875 | ₩4,010 | -3.86% | 8.3천 |
|---|
| 2025.10.30 | ₩4,097 | ₩4,356 | ₩4,097 | ₩4,331 | +5.73% | 6.8만 |
|---|
| 2025.10.29 | ₩4,412 | ₩4,412 | ₩4,291 | ₩4,291 | -2.74% | 3.2천 |
|---|
| 2025.10.28 | ₩4,559 | ₩4,593 | ₩4,192 | ₩4,224 | -7.35% | 2만 |
|---|
| 2025.10.27 | ₩4,197 | ₩4,680 | ₩4,077 | ₩4,653 | +10.86% | 2.9만 |
|---|
| 2025.10.24 | ₩4,023 | ₩4,103 | ₩4,023 | ₩4,077 | +1.33% | 1.4만 |
|---|
| 2025.10.23 | ₩3,544 | ₩4,090 | ₩3,544 | ₩4,019 | +13.39% | 2.8만 |
|---|
| 2025.10.22 | ₩3,621 | ₩3,674 | ₩3,352 | ₩3,674 | +1.48% | 3.2천 |
|---|
| 2025.10.21 | ₩3,673 | ₩3,741 | ₩3,594 | ₩3,728 | +1.50% | 4.8천 |
|---|
| 2025.10.20 | ₩3,657 | ₩3,728 | ₩3,513 | ₩3,728 | +1.94% | 2만 |
|---|
| 2025.10.17 | ₩3,500 | ₩3,674 | ₩3,352 | ₩3,674 | +4.98% | 8.7천 |
|---|
| 2025.10.16 | ₩3,768 | ₩3,833 | ₩3,540 | ₩3,674 | -2.49% | 4.9천 |
|---|
| 2025.10.15 | ₩4,036 | ₩4,036 | ₩3,830 | ₩3,849 | -4.65% | 4.5천 |
|---|
| 2025.10.14 | ₩3,996 | ₩3,996 | ₩3,795 | ₩3,996 | 0.00% | 2.8천 |
|---|
| 2025.10.13 | ₩4,036 | ₩4,036 | ₩3,929 | ₩3,929 | -2.66% | 3.4천 |
|---|
| 2025.10.10 | ₩3,983 | ₩4,144 | ₩3,768 | ₩3,969 | -0.34% | 5.2천 |
|---|