시장 데이터를 불러오는 중
전체 종목
MasterBeef Group - Ordinary Shares 과거 주가
MasterBeef Group - Ordinary Shares · MB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasterBeef Group - Ordinary Shares · MB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,958 | ₩5,025 | ₩4,824 | ₩4,904 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,105 | ₩5,105 | ₩5,092 | ₩5,092 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,306 | ₩5,306 | ₩5,266 | ₩5,266 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,347 | ₩5,360 | ₩5,092 | ₩5,172 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,333 | ₩5,427 | ₩5,266 | ₩5,280 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,427 | ₩5,427 | ₩5,226 | ₩5,239 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,534 | ₩5,762 | ₩5,226 | ₩5,414 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,428 | ₩5,481 | ₩5,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,293 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,360 | ₩5,360 | ₩5,347 | ₩5,347 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,360 | ₩5,400 | ₩5,293 | ₩5,347 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,574 | ₩5,574 | ₩5,360 | ₩5,360 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,494 | ₩5,494 | ₩5,226 | ₩5,373 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,581 | ₩5,682 | ₩5,467 | ₩5,467 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,494 | ₩5,494 | ₩5,387 | ₩5,467 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,454 | ₩5,573 | ₩5,427 | ₩5,427 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,608 | ₩5,608 | ₩5,414 | ₩5,414 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,849 | ₩5,896 | ₩5,373 | ₩5,373 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,561 | ₩5,936 | ₩5,494 | ₩5,534 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,729 | ₩5,883 | ₩5,467 | ₩5,467 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,856 | ₩5,856 | ₩5,722 | ₩5,749 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,950 | ₩5,950 | ₩5,775 | ₩5,802 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,896 | ₩5,896 | ₩5,695 | ₩5,869 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,802 | ₩5,896 | ₩5,588 | ₩5,896 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,749 | ₩5,749 | ₩5,427 | ₩5,628 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,842 | ₩5,842 | ₩5,373 | ₩5,708 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,735 | ₩5,735 | ₩5,373 | ₩5,615 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,668 | ₩5,896 | ₩5,280 | ₩5,615 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,266 | ₩5,635 | ₩4,985 | ₩5,400 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,708 | ₩5,849 | ₩5,548 | ₩5,561 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,164 | ₩6,164 | ₩5,038 | ₩5,735 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,459 | ₩6,687 | ₩6,098 | ₩6,204 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,311 | ₩6,814 | ₩6,070 | ₩6,352 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,338 | ₩6,499 | ₩6,231 | ₩6,392 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,673 | ₩6,874 | ₩6,097 | ₩6,097 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,660 | ₩7,113 | ₩6,460 | ₩6,767 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,727 | ₩7,491 | ₩6,030 | ₩6,191 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,290 | ₩7,290 | ₩6,781 | ₩6,781 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,571 | ₩7,625 | ₩7,142 | ₩7,209 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,732 | ₩8,238 | ₩7,397 | ₩7,772 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,442 | ₩9,112 | ₩7,102 | ₩7,102 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,094 | ₩8,683 | ₩7,832 | ₩8,067 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,040 | ₩8,348 | ₩7,370 | ₩8,161 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,219 | ₩9,219 | ₩8,214 | ₩8,509 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,375 | ₩9,260 | ₩7,638 | ₩9,112 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,162 | ₩26,465 | ₩9,662 | ₩11,953 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,025 | ₩5,025 | ₩5,025 | ₩5,025 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,481 | ₩5,481 | ₩5,481 | ₩5,481 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,065 | ₩5,481 | ₩5,065 | ₩5,481 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,092 | ₩5,293 | ₩5,052 | ₩5,052 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,950 | ₩5,950 | ₩5,253 | ₩5,534 | -6.98% | 3.5천 |
|---|
| 2026.07.28 | ₩4,921 | ₩4,921 | ₩4,921 | ₩4,921 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,921 | ₩4,921 | ₩4,921 | ₩4,921 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,921 | ₩4,921 | ₩4,921 | ₩4,921 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,360 | ₩5,360 | ₩4,921 | ₩4,921 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,065 | ₩5,297 | ₩4,824 | ₩5,297 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,824 | ₩5,561 | ₩4,824 | ₩5,561 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,373 | ₩5,427 | ₩5,373 | ₩5,400 | +0.50% | 1.3천 |
|---|
| 2026.07.17 | ₩5,373 | ₩5,373 | ₩5,373 | ₩5,373 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,387 | ₩5,400 | ₩5,373 | ₩5,373 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,561 | ₩5,976 | ₩5,079 | ₩5,394 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,427 | ₩5,427 | ₩5,427 | ₩5,427 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,668 | ₩5,695 | ₩5,427 | ₩5,427 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,668 | ₩5,668 | ₩5,400 | ₩5,414 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,414 | ₩5,427 | ₩4,703 | ₩5,400 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,628 | ₩5,628 | ₩5,574 | ₩5,574 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,775 | ₩6,043 | ₩5,775 | ₩6,043 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,043 | ₩6,043 | ₩6,043 | ₩6,043 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,499 | ₩6,499 | ₩6,043 | ₩6,043 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,129 | ₩7,370 | ₩6,433 | ₩6,700 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,070 | ₩6,566 | ₩5,936 | ₩6,459 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,982 | ₩7,169 | ₩6,432 | ₩6,432 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,250 | ₩7,263 | ₩6,204 | ₩6,714 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,116 | ₩8,147 | ₩7,116 | ₩7,451 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,075 | ₩7,397 | ₩6,727 | ₩7,397 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,772 | ₩7,772 | ₩7,491 | ₩7,638 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,424 | ₩7,424 | ₩7,424 | ₩7,424 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,759 | ₩8,442 | ₩6,700 | ₩7,692 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,442 | ₩8,442 | ₩8,188 | ₩8,188 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,772 | ₩9,246 | ₩7,772 | ₩8,576 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,080 | ₩8,080 | ₩8,040 | ₩8,040 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,100 | ₩8,100 | ₩8,080 | ₩8,080 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,759 | ₩8,281 | ₩7,759 | ₩7,987 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,750 | ₩8,750 | ₩7,692 | ₩8,375 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,680 | ₩11,390 | ₩7,173 | ₩8,764 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,514 | ₩10,064 | ₩8,134 | ₩8,134 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,724 | ₩9,179 | ₩8,308 | ₩9,179 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,595 | ₩9,595 | ₩8,710 | ₩9,528 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,710 | ₩9,581 | ₩8,710 | ₩9,112 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,367 | ₩9,380 | ₩8,965 | ₩9,380 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,734 | ₩11,015 | ₩8,710 | ₩9,273 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,487 | ₩9,863 | ₩9,166 | ₩9,514 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,313 | ₩9,313 | ₩8,804 | ₩8,804 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,590 | ₩9,514 | ₩8,516 | ₩9,514 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,665 | ₩8,563 | ₩7,665 | ₩8,469 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,415 | ₩8,509 | ₩8,040 | ₩8,040 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,442 | ₩8,442 | ₩8,442 | ₩8,442 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,616 | ₩8,643 | ₩8,375 | ₩8,442 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,938 | ₩8,938 | ₩8,844 | ₩8,844 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,657 | ₩9,507 | ₩8,603 | ₩8,710 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,288 | ₩9,474 | ₩8,442 | ₩8,603 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,233 | ₩9,678 | ₩9,112 | ₩9,126 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,822 | ₩10,050 | ₩9,233 | ₩9,233 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,045 | ₩10,720 | ₩8,978 | ₩9,930 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,077 | ₩10,184 | ₩8,992 | ₩9,320 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,809 | ₩11,377 | ₩9,394 | ₩10,137 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,967 | ₩10,967 | ₩8,308 | ₩8,911 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,698 | ₩12,060 | ₩10,961 | ₩11,055 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,390 | ₩12,730 | ₩11,256 | ₩11,940 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,948 | ₩12,127 | ₩10,948 | ₩11,430 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩10,988 | ₩12,047 | ₩10,519 | ₩11,765 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,779 | ₩12,033 | ₩10,136 | ₩11,578 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,420 | ₩10,720 | ₩8,107 | ₩10,573 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,531 | ₩11,524 | ₩7,370 | ₩8,590 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,040 | ₩8,174 | ₩8,040 | ₩8,174 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,228 | ₩8,683 | ₩8,067 | ₩8,067 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,040 | ₩8,094 | ₩8,040 | ₩8,040 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,812 | ₩8,241 | ₩7,812 | ₩8,228 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,678 | ₩8,013 | ₩7,678 | ₩8,013 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,013 | ₩8,241 | ₩7,812 | ₩8,241 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,281 | ₩8,281 | ₩7,156 | ₩8,201 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,638 | ₩8,013 | ₩7,638 | ₩8,013 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,772 | ₩7,772 | ₩7,625 | ₩7,705 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,652 | ₩7,652 | ₩7,652 | ₩7,652 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,638 | ₩7,791 | ₩7,504 | ₩7,719 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,879 | ₩7,906 | ₩7,879 | ₩7,906 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,558 | ₩7,940 | ₩7,558 | ₩7,874 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,784 | ₩7,784 | ₩7,784 | ₩7,784 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,946 | ₩8,174 | ₩7,745 | ₩8,174 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,429 | ₩8,710 | ₩7,946 | ₩7,946 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,161 | ₩8,161 | ₩7,933 | ₩7,933 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,732 | ₩8,415 | ₩7,652 | ₩8,415 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,786 | ₩7,786 | ₩7,786 | ₩7,786 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,571 | ₩7,826 | ₩7,571 | ₩7,826 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,571 | ₩7,571 | ₩7,571 | ₩7,571 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,571 | ₩7,571 | ₩7,571 | ₩7,571 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,437 | ₩7,571 | ₩7,437 | ₩7,571 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,906 | ₩7,906 | ₩7,866 | ₩7,866 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,737 | ₩7,737 | ₩7,737 | ₩7,737 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,571 | ₩7,705 | ₩7,571 | ₩7,705 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,437 | ₩7,772 | ₩7,437 | ₩7,531 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,666 | ₩7,765 | ₩7,410 | ₩7,571 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,839 | ₩7,893 | ₩7,719 | ₩7,745 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩8,000 | ₩8,509 | ₩7,772 | ₩7,839 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,040 | ₩8,174 | ₩7,625 | ₩7,625 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩8,000 | ₩8,389 | ₩7,638 | ₩7,839 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,067 | ₩8,174 | ₩7,772 | ₩7,906 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,704 | ₩8,844 | ₩7,424 | ₩8,509 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,605 | ₩7,605 | ₩6,968 | ₩7,250 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,504 | ₩7,672 | ₩7,384 | ₩7,571 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,504 | ₩7,772 | ₩6,968 | ₩7,303 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,732 | ₩7,745 | ₩7,116 | ₩7,276 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,089 | ₩8,415 | ₩7,089 | ₩7,906 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,518 | ₩7,846 | ₩7,102 | ₩7,102 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,961 | ₩8,710 | ₩6,961 | ₩7,531 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,593 | ₩7,940 | ₩6,593 | ₩7,637 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,821 | ₩6,861 | ₩6,553 | ₩6,553 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,228 | ₩7,061 | ₩6,228 | ₩6,539 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,043 | ₩6,834 | ₩6,043 | ₩6,399 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,673 | ₩6,673 | ₩6,164 | ₩6,204 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,030 | ₩7,504 | ₩6,030 | ₩6,700 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,419 | ₩6,419 | ₩5,521 | ₩6,151 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,164 | ₩12,141 | ₩5,025 | ₩6,995 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,802 | ₩6,365 | ₩5,802 | ₩5,896 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,199 | ₩5,950 | ₩5,092 | ₩5,695 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,075 | ₩7,075 | ₩4,770 | ₩5,548 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,370 | ₩7,370 | ₩6,700 | ₩6,700 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,486 | ₩6,566 | ₩6,164 | ₩6,566 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,276 | ₩7,276 | ₩6,901 | ₩6,901 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,839 | ₩7,839 | ₩7,288 | ₩7,288 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,558 | ₩7,571 | ₩7,558 | ₩7,558 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,370 | ₩8,174 | ₩7,303 | ₩7,303 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,911 | ₩8,911 | ₩6,982 | ₩6,982 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,380 | ₩10,184 | ₩7,906 | ₩8,121 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,710 | ₩9,983 | ₩8,268 | ₩9,112 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,619 | ₩9,474 | ₩8,619 | ₩9,474 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,983 | ₩9,983 | ₩9,903 | ₩9,948 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,581 | ₩10,318 | ₩9,581 | ₩9,916 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,139 | ₩9,407 | ₩9,139 | ₩9,407 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,434 | ₩10,050 | ₩9,246 | ₩9,648 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,318 | ₩10,318 | ₩9,916 | ₩9,916 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,916 | ₩9,916 | ₩9,447 | ₩9,447 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,372 | ₩10,372 | ₩9,916 | ₩10,151 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,983 | ₩10,117 | ₩9,983 | ₩10,117 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,139 | ₩10,680 | ₩8,844 | ₩10,117 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,514 | ₩10,050 | ₩9,099 | ₩9,260 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩10,010 | ₩10,255 | ₩9,380 | ₩9,781 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,144 | ₩11,109 | ₩8,871 | ₩10,117 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,554 | ₩9,554 | ₩9,554 | ₩9,554 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,380 | ₩9,849 | ₩9,246 | ₩9,554 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,747 | ₩10,886 | ₩8,804 | ₩9,414 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,032 | ₩9,420 | ₩9,032 | ₩9,420 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,420 | ₩9,420 | ₩9,420 | ₩9,420 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,072 | ₩10,667 | ₩9,072 | ₩9,420 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,576 | ₩11,055 | ₩8,348 | ₩9,983 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,576 | ₩8,576 | ₩8,576 | ₩8,576 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,112 | ₩9,112 | ₩9,112 | ₩9,112 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,871 | ₩9,246 | ₩8,871 | ₩9,246 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,724 | ₩8,724 | ₩8,724 | ₩8,724 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,563 | ₩8,563 | ₩8,563 | ₩8,563 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,563 | ₩8,563 | ₩8,563 | ₩8,563 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,576 | ₩8,576 | ₩8,563 | ₩8,563 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,442 | ₩8,563 | ₩8,442 | ₩8,563 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,193 | ₩9,193 | ₩9,032 | ₩9,032 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,166 | ₩9,166 | ₩9,166 | ₩9,166 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,286 | ₩9,367 | ₩9,273 | ₩9,273 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,965 | ₩9,327 | ₩8,643 | ₩9,327 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,710 | ₩9,112 | ₩8,710 | ₩9,112 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,630 | ₩9,032 | ₩8,549 | ₩9,032 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,380 | ₩9,380 | ₩9,380 | ₩9,380 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,782 | ₩10,278 | ₩9,380 | ₩9,380 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,606 | ₩10,606 | ₩10,606 | ₩10,606 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,606 | ₩10,606 | ₩10,606 | ₩10,606 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,606 | ₩10,606 | ₩10,606 | ₩10,606 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,291 | ₩11,042 | ₩9,796 | ₩10,050 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,881 | ₩11,109 | ₩10,452 | ₩11,109 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,524 | ₩11,524 | ₩11,524 | ₩11,524 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,712 | ₩11,712 | ₩11,417 | ₩11,524 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,524 | ₩11,735 | ₩11,524 | ₩11,735 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,471 | ₩11,894 | ₩11,457 | ₩11,670 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩12,001 | ₩12,001 | ₩11,993 | ₩11,993 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,966 | ₩11,966 | ₩11,792 | ₩11,919 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,431 | ₩12,431 | ₩11,457 | ₩11,457 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,060 | ₩12,087 | ₩12,060 | ₩12,060 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,569 | ₩12,663 | ₩11,940 | ₩12,362 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,114 | ₩12,502 | ₩12,114 | ₩12,442 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,730 | ₩12,730 | ₩12,409 | ₩12,568 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,596 | ₩13,400 | ₩12,596 | ₩12,797 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,717 | ₩12,717 | ₩12,328 | ₩12,556 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,846 | ₩12,087 | ₩11,792 | ₩12,087 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,405 | ₩12,405 | ₩12,060 | ₩12,060 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,792 | ₩11,819 | ₩11,792 | ₩11,819 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩11,993 | ₩12,060 | ₩11,902 | ₩11,902 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,181 | ₩12,201 | ₩11,913 | ₩11,980 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,694 | ₩12,694 | ₩12,031 | ₩12,429 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,851 | ₩12,957 | ₩12,517 | ₩12,643 | -1.62% | 1.1만 |
|---|