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 | ₩4,953 | ₩5,020 | ₩4,819 | ₩4,899 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,100 | ₩5,100 | ₩5,087 | ₩5,087 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,301 | ₩5,301 | ₩5,261 | ₩5,261 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,341 | ₩5,355 | ₩5,087 | ₩5,167 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,328 | ₩5,421 | ₩5,261 | ₩5,274 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,421 | ₩5,421 | ₩5,221 | ₩5,234 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,529 | ₩5,756 | ₩5,221 | ₩5,408 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,423 | ₩5,475 | ₩5,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,288 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,355 | ₩5,355 | ₩5,341 | ₩5,341 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,355 | ₩5,395 | ₩5,288 | ₩5,341 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,569 | ₩5,569 | ₩5,355 | ₩5,355 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,488 | ₩5,488 | ₩5,221 | ₩5,368 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,575 | ₩5,676 | ₩5,462 | ₩5,462 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,488 | ₩5,488 | ₩5,381 | ₩5,462 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,448 | ₩5,567 | ₩5,421 | ₩5,421 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,602 | ₩5,602 | ₩5,408 | ₩5,408 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,843 | ₩5,890 | ₩5,368 | ₩5,368 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,555 | ₩5,930 | ₩5,488 | ₩5,529 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,723 | ₩5,877 | ₩5,462 | ₩5,462 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,850 | ₩5,850 | ₩5,716 | ₩5,743 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,944 | ₩5,944 | ₩5,770 | ₩5,796 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,890 | ₩5,890 | ₩5,689 | ₩5,863 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,796 | ₩5,890 | ₩5,582 | ₩5,890 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,743 | ₩5,743 | ₩5,421 | ₩5,622 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,836 | ₩5,836 | ₩5,368 | ₩5,703 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,729 | ₩5,729 | ₩5,368 | ₩5,609 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,662 | ₩5,890 | ₩5,274 | ₩5,609 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,261 | ₩5,629 | ₩4,980 | ₩5,395 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,703 | ₩5,843 | ₩5,542 | ₩5,555 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,158 | ₩6,158 | ₩5,033 | ₩5,729 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,452 | ₩6,680 | ₩6,092 | ₩6,198 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,305 | ₩6,807 | ₩6,064 | ₩6,345 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,332 | ₩6,492 | ₩6,225 | ₩6,385 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,666 | ₩6,867 | ₩6,091 | ₩6,091 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,653 | ₩7,106 | ₩6,454 | ₩6,760 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,720 | ₩7,483 | ₩6,024 | ₩6,185 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,282 | ₩7,282 | ₩6,774 | ₩6,774 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,563 | ₩7,617 | ₩7,135 | ₩7,202 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,724 | ₩8,230 | ₩7,389 | ₩7,764 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,433 | ₩9,103 | ₩7,095 | ₩7,095 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,085 | ₩8,674 | ₩7,824 | ₩8,059 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,032 | ₩8,340 | ₩7,363 | ₩8,152 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,210 | ₩9,210 | ₩8,206 | ₩8,500 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,367 | ₩9,250 | ₩7,630 | ₩9,103 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,143 | ₩26,438 | ₩9,652 | ₩11,941 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,020 | ₩5,020 | ₩5,020 | ₩5,020 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,475 | ₩5,475 | ₩5,475 | ₩5,475 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,060 | ₩5,475 | ₩5,060 | ₩5,475 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,087 | ₩5,288 | ₩5,047 | ₩5,047 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,087 | ₩5,087 | ₩5,087 | ₩5,087 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,087 | ₩5,087 | ₩5,087 | ₩5,087 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,944 | ₩5,944 | ₩5,247 | ₩5,529 | -6.98% | 3.5천 |
|---|
| 2026.07.28 | ₩4,915 | ₩4,915 | ₩4,915 | ₩4,915 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,915 | ₩4,915 | ₩4,915 | ₩4,915 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,915 | ₩4,915 | ₩4,915 | ₩4,915 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,355 | ₩5,355 | ₩4,915 | ₩4,915 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,060 | ₩5,292 | ₩4,819 | ₩5,292 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,819 | ₩5,555 | ₩4,819 | ₩5,555 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,368 | ₩5,421 | ₩5,368 | ₩5,395 | +0.50% | 1.3천 |
|---|
| 2026.07.17 | ₩5,368 | ₩5,368 | ₩5,368 | ₩5,368 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,381 | ₩5,395 | ₩5,368 | ₩5,368 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,555 | ₩5,970 | ₩5,073 | ₩5,388 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,421 | ₩5,421 | ₩5,421 | ₩5,421 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,662 | ₩5,689 | ₩5,421 | ₩5,421 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,662 | ₩5,662 | ₩5,395 | ₩5,408 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,408 | ₩5,421 | ₩4,699 | ₩5,395 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,622 | ₩5,622 | ₩5,569 | ₩5,569 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,770 | ₩6,037 | ₩5,770 | ₩6,037 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,037 | ₩6,037 | ₩6,037 | ₩6,037 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,492 | ₩6,492 | ₩6,037 | ₩6,037 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,122 | ₩7,363 | ₩6,427 | ₩6,693 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,064 | ₩6,559 | ₩5,930 | ₩6,452 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,974 | ₩7,162 | ₩6,425 | ₩6,425 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,242 | ₩7,255 | ₩6,198 | ₩6,707 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,108 | ₩8,139 | ₩7,108 | ₩7,443 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,068 | ₩7,389 | ₩6,720 | ₩7,389 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,764 | ₩7,764 | ₩7,483 | ₩7,630 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,416 | ₩7,416 | ₩7,416 | ₩7,416 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,751 | ₩8,433 | ₩6,693 | ₩7,684 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,433 | ₩8,433 | ₩8,179 | ₩8,179 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,764 | ₩9,237 | ₩7,764 | ₩8,567 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,072 | ₩8,072 | ₩8,032 | ₩8,032 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,092 | ₩8,092 | ₩8,072 | ₩8,072 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,751 | ₩8,273 | ₩7,751 | ₩7,978 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,741 | ₩8,741 | ₩7,684 | ₩8,367 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,669 | ₩11,378 | ₩7,166 | ₩8,755 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,504 | ₩10,053 | ₩8,126 | ₩8,126 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,715 | ₩9,170 | ₩8,300 | ₩9,170 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,585 | ₩9,585 | ₩8,701 | ₩9,518 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,701 | ₩9,571 | ₩8,701 | ₩9,103 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,357 | ₩9,370 | ₩8,956 | ₩9,370 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,723 | ₩11,004 | ₩8,701 | ₩9,263 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,478 | ₩9,852 | ₩9,156 | ₩9,504 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,304 | ₩9,304 | ₩8,795 | ₩8,795 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,581 | ₩9,504 | ₩8,507 | ₩9,504 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,657 | ₩8,554 | ₩7,657 | ₩8,460 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,407 | ₩8,500 | ₩8,032 | ₩8,032 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,433 | ₩8,433 | ₩8,433 | ₩8,433 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,607 | ₩8,634 | ₩8,367 | ₩8,433 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,929 | ₩8,929 | ₩8,835 | ₩8,835 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,648 | ₩9,498 | ₩8,594 | ₩8,701 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,278 | ₩9,464 | ₩8,433 | ₩8,594 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,223 | ₩9,668 | ₩9,103 | ₩9,116 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,812 | ₩10,040 | ₩9,223 | ₩9,223 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,036 | ₩10,709 | ₩8,969 | ₩9,919 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,067 | ₩10,174 | ₩8,982 | ₩9,310 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,799 | ₩11,365 | ₩9,384 | ₩10,127 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,955 | ₩10,955 | ₩8,300 | ₩8,902 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,686 | ₩12,048 | ₩10,950 | ₩11,044 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,378 | ₩12,717 | ₩11,245 | ₩11,927 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,937 | ₩12,115 | ₩10,937 | ₩11,419 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩10,977 | ₩12,034 | ₩10,508 | ₩11,753 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,767 | ₩12,021 | ₩10,125 | ₩11,566 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,411 | ₩10,709 | ₩8,099 | ₩10,562 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,523 | ₩11,512 | ₩7,363 | ₩8,581 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,032 | ₩8,166 | ₩8,032 | ₩8,166 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,219 | ₩8,674 | ₩8,059 | ₩8,059 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,032 | ₩8,085 | ₩8,032 | ₩8,032 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,804 | ₩8,233 | ₩7,804 | ₩8,219 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,670 | ₩8,005 | ₩7,670 | ₩8,005 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,005 | ₩8,233 | ₩7,804 | ₩8,233 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,273 | ₩8,273 | ₩7,148 | ₩8,192 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,630 | ₩8,005 | ₩7,630 | ₩8,005 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,697 | ₩7,697 | ₩7,697 | ₩7,697 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,764 | ₩7,764 | ₩7,617 | ₩7,697 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,630 | ₩7,630 | ₩7,630 | ₩7,630 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,644 | ₩7,644 | ₩7,644 | ₩7,644 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,630 | ₩7,783 | ₩7,496 | ₩7,711 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,871 | ₩7,898 | ₩7,871 | ₩7,898 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,550 | ₩7,931 | ₩7,550 | ₩7,866 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,776 | ₩7,776 | ₩7,776 | ₩7,776 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,764 | ₩7,764 | ₩7,764 | ₩7,764 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,938 | ₩8,166 | ₩7,737 | ₩8,166 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,420 | ₩8,701 | ₩7,938 | ₩7,938 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,152 | ₩8,152 | ₩7,925 | ₩7,925 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,724 | ₩8,407 | ₩7,644 | ₩8,407 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,777 | ₩7,777 | ₩7,777 | ₩7,777 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,563 | ₩7,818 | ₩7,563 | ₩7,818 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,563 | ₩7,563 | ₩7,563 | ₩7,563 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,563 | ₩7,563 | ₩7,563 | ₩7,563 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,429 | ₩7,563 | ₩7,429 | ₩7,563 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,898 | ₩7,898 | ₩7,858 | ₩7,858 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,729 | ₩7,729 | ₩7,729 | ₩7,729 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,563 | ₩7,697 | ₩7,563 | ₩7,697 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,429 | ₩7,764 | ₩7,429 | ₩7,523 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,658 | ₩7,757 | ₩7,403 | ₩7,563 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,831 | ₩7,885 | ₩7,711 | ₩7,737 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩7,992 | ₩8,500 | ₩7,764 | ₩7,831 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,032 | ₩8,166 | ₩7,617 | ₩7,617 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩7,992 | ₩8,380 | ₩7,630 | ₩7,831 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,059 | ₩8,166 | ₩7,764 | ₩7,898 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,696 | ₩8,835 | ₩7,416 | ₩8,500 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,597 | ₩7,597 | ₩6,961 | ₩7,242 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,496 | ₩7,664 | ₩7,376 | ₩7,563 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,496 | ₩7,764 | ₩6,961 | ₩7,296 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,724 | ₩7,737 | ₩7,108 | ₩7,269 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,081 | ₩8,407 | ₩7,081 | ₩7,898 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,510 | ₩7,838 | ₩7,095 | ₩7,095 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,954 | ₩8,701 | ₩6,954 | ₩7,523 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,586 | ₩7,931 | ₩6,586 | ₩7,629 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,814 | ₩6,854 | ₩6,546 | ₩6,546 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,222 | ₩7,053 | ₩6,222 | ₩6,533 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,037 | ₩6,827 | ₩6,037 | ₩6,392 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,666 | ₩6,666 | ₩6,158 | ₩6,198 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,024 | ₩7,496 | ₩6,024 | ₩6,693 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,412 | ₩6,412 | ₩5,515 | ₩6,144 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,158 | ₩12,128 | ₩5,020 | ₩6,988 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,796 | ₩6,359 | ₩5,796 | ₩5,890 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,194 | ₩5,944 | ₩5,087 | ₩5,689 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,068 | ₩7,068 | ₩4,766 | ₩5,542 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,363 | ₩7,363 | ₩6,693 | ₩6,693 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,479 | ₩6,559 | ₩6,158 | ₩6,559 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,269 | ₩7,269 | ₩6,894 | ₩6,894 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,831 | ₩7,831 | ₩7,281 | ₩7,281 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,550 | ₩7,563 | ₩7,550 | ₩7,550 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,363 | ₩8,166 | ₩7,296 | ₩7,296 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,902 | ₩8,902 | ₩6,974 | ₩6,974 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,370 | ₩10,174 | ₩7,898 | ₩8,112 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,701 | ₩9,973 | ₩8,259 | ₩9,103 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,610 | ₩9,464 | ₩8,610 | ₩9,464 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,973 | ₩9,973 | ₩9,893 | ₩9,938 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,571 | ₩10,308 | ₩9,571 | ₩9,906 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,130 | ₩9,397 | ₩9,130 | ₩9,397 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,638 | ₩9,638 | ₩9,638 | ₩9,638 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,638 | ₩9,638 | ₩9,638 | ₩9,638 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,424 | ₩10,040 | ₩9,237 | ₩9,638 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,308 | ₩10,308 | ₩9,906 | ₩9,906 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,906 | ₩9,906 | ₩9,437 | ₩9,437 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,361 | ₩10,361 | ₩9,906 | ₩10,140 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,973 | ₩10,107 | ₩9,973 | ₩10,107 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,130 | ₩10,669 | ₩8,835 | ₩10,107 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,504 | ₩10,040 | ₩9,089 | ₩9,250 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩10,000 | ₩10,245 | ₩9,370 | ₩9,771 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,134 | ₩11,097 | ₩8,862 | ₩10,107 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,545 | ₩9,545 | ₩9,545 | ₩9,545 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,370 | ₩9,839 | ₩9,237 | ₩9,545 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,736 | ₩10,875 | ₩8,795 | ₩9,404 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,022 | ₩9,411 | ₩9,022 | ₩9,411 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,411 | ₩9,411 | ₩9,411 | ₩9,411 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,063 | ₩10,656 | ₩9,063 | ₩9,411 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,567 | ₩11,044 | ₩8,340 | ₩9,973 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,567 | ₩8,567 | ₩8,567 | ₩8,567 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,103 | ₩9,103 | ₩9,103 | ₩9,103 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,862 | ₩9,237 | ₩8,862 | ₩9,237 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,715 | ₩8,715 | ₩8,715 | ₩8,715 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,554 | ₩8,554 | ₩8,554 | ₩8,554 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,554 | ₩8,554 | ₩8,554 | ₩8,554 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,567 | ₩8,567 | ₩8,554 | ₩8,554 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,433 | ₩8,554 | ₩8,433 | ₩8,554 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,183 | ₩9,183 | ₩9,022 | ₩9,022 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,156 | ₩9,156 | ₩9,156 | ₩9,156 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,277 | ₩9,357 | ₩9,263 | ₩9,263 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,956 | ₩9,317 | ₩8,634 | ₩9,317 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,701 | ₩9,103 | ₩8,701 | ₩9,103 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,621 | ₩9,022 | ₩8,541 | ₩9,022 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,370 | ₩9,370 | ₩9,370 | ₩9,370 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,772 | ₩10,267 | ₩9,370 | ₩9,370 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,595 | ₩10,595 | ₩10,595 | ₩10,595 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,595 | ₩10,595 | ₩10,595 | ₩10,595 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,595 | ₩10,595 | ₩10,595 | ₩10,595 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,281 | ₩11,030 | ₩9,785 | ₩10,040 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,870 | ₩11,097 | ₩10,441 | ₩11,097 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,512 | ₩11,512 | ₩11,512 | ₩11,512 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,700 | ₩11,700 | ₩11,405 | ₩11,512 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,512 | ₩11,722 | ₩11,512 | ₩11,722 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,459 | ₩11,882 | ₩11,445 | ₩11,658 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩11,989 | ₩11,989 | ₩11,981 | ₩11,981 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,954 | ₩11,954 | ₩11,780 | ₩11,907 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,419 | ₩12,419 | ₩11,445 | ₩11,445 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,048 | ₩12,075 | ₩12,048 | ₩12,048 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,556 | ₩12,650 | ₩11,927 | ₩12,349 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,101 | ₩12,490 | ₩12,101 | ₩12,429 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,717 | ₩12,717 | ₩12,396 | ₩12,555 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,583 | ₩13,386 | ₩12,583 | ₩12,784 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,704 | ₩12,704 | ₩12,315 | ₩12,543 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,834 | ₩12,075 | ₩11,780 | ₩12,075 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,392 | ₩12,392 | ₩12,048 | ₩12,048 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,780 | ₩11,807 | ₩11,780 | ₩11,807 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩11,981 | ₩12,048 | ₩11,890 | ₩11,890 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,168 | ₩12,188 | ₩11,901 | ₩11,967 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,681 | ₩12,681 | ₩12,018 | ₩12,416 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,838 | ₩12,943 | ₩12,504 | ₩12,630 | -1.62% | 1.1만 |
|---|