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 | ₩4,963 | ₩5,030 | ₩4,829 | ₩4,909 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,110 | ₩5,110 | ₩5,097 | ₩5,097 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,312 | ₩5,312 | ₩5,271 | ₩5,271 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,352 | ₩5,365 | ₩5,097 | ₩5,177 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,338 | ₩5,432 | ₩5,271 | ₩5,285 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,432 | ₩5,432 | ₩5,231 | ₩5,245 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,540 | ₩5,768 | ₩5,231 | ₩5,419 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,434 | ₩5,486 | ₩5,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,298 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,365 | ₩5,365 | ₩5,352 | ₩5,352 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,365 | ₩5,406 | ₩5,298 | ₩5,352 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,580 | ₩5,580 | ₩5,365 | ₩5,365 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,499 | ₩5,499 | ₩5,231 | ₩5,379 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,587 | ₩5,687 | ₩5,473 | ₩5,473 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,499 | ₩5,499 | ₩5,392 | ₩5,473 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,459 | ₩5,579 | ₩5,432 | ₩5,432 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,613 | ₩5,613 | ₩5,419 | ₩5,419 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,855 | ₩5,902 | ₩5,379 | ₩5,379 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,566 | ₩5,942 | ₩5,499 | ₩5,540 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,734 | ₩5,888 | ₩5,473 | ₩5,473 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,862 | ₩5,862 | ₩5,727 | ₩5,754 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,955 | ₩5,955 | ₩5,781 | ₩5,808 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,902 | ₩5,902 | ₩5,701 | ₩5,875 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,808 | ₩5,902 | ₩5,593 | ₩5,902 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,754 | ₩5,754 | ₩5,432 | ₩5,634 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,848 | ₩5,848 | ₩5,379 | ₩5,714 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,741 | ₩5,741 | ₩5,379 | ₩5,620 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,674 | ₩5,902 | ₩5,285 | ₩5,620 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,271 | ₩5,640 | ₩4,990 | ₩5,406 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,714 | ₩5,855 | ₩5,553 | ₩5,566 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,170 | ₩6,170 | ₩5,043 | ₩5,741 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,465 | ₩6,693 | ₩6,104 | ₩6,210 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,318 | ₩6,821 | ₩6,076 | ₩6,358 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,344 | ₩6,505 | ₩6,237 | ₩6,398 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,680 | ₩6,881 | ₩6,103 | ₩6,103 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,666 | ₩7,120 | ₩6,467 | ₩6,774 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,733 | ₩7,498 | ₩6,036 | ₩6,197 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,297 | ₩7,297 | ₩6,787 | ₩6,787 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,578 | ₩7,632 | ₩7,149 | ₩7,216 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,739 | ₩8,246 | ₩7,404 | ₩7,780 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,450 | ₩9,121 | ₩7,109 | ₩7,109 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,102 | ₩8,692 | ₩7,840 | ₩8,075 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,048 | ₩8,356 | ₩7,377 | ₩8,169 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,228 | ₩9,228 | ₩8,222 | ₩8,517 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,383 | ₩9,269 | ₩7,646 | ₩9,121 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,181 | ₩26,491 | ₩9,671 | ₩11,965 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,486 | ₩5,486 | ₩5,486 | ₩5,486 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,070 | ₩5,486 | ₩5,070 | ₩5,486 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,097 | ₩5,298 | ₩5,057 | ₩5,057 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,955 | ₩5,955 | ₩5,258 | ₩5,540 | -6.98% | 3.5천 |
|---|
| 2026.07.28 | ₩4,925 | ₩4,925 | ₩4,925 | ₩4,925 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,925 | ₩4,925 | ₩4,925 | ₩4,925 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,925 | ₩4,925 | ₩4,925 | ₩4,925 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,365 | ₩5,365 | ₩4,925 | ₩4,925 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,070 | ₩5,302 | ₩4,829 | ₩5,302 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,829 | ₩5,566 | ₩4,829 | ₩5,566 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,379 | ₩5,432 | ₩5,379 | ₩5,406 | +0.50% | 1.3천 |
|---|
| 2026.07.17 | ₩5,379 | ₩5,379 | ₩5,379 | ₩5,379 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,392 | ₩5,406 | ₩5,379 | ₩5,379 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,566 | ₩5,982 | ₩5,084 | ₩5,399 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,432 | ₩5,432 | ₩5,432 | ₩5,432 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,674 | ₩5,701 | ₩5,432 | ₩5,432 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,674 | ₩5,674 | ₩5,406 | ₩5,419 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,419 | ₩5,432 | ₩4,708 | ₩5,406 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,634 | ₩5,634 | ₩5,580 | ₩5,580 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,781 | ₩6,049 | ₩5,781 | ₩6,049 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,049 | ₩6,049 | ₩6,049 | ₩6,049 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,505 | ₩6,505 | ₩6,049 | ₩6,049 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,136 | ₩7,377 | ₩6,440 | ₩6,707 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,076 | ₩6,572 | ₩5,942 | ₩6,465 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,988 | ₩7,176 | ₩6,438 | ₩6,438 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,257 | ₩7,270 | ₩6,210 | ₩6,720 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,122 | ₩8,155 | ₩7,122 | ₩7,458 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,082 | ₩7,404 | ₩6,733 | ₩7,404 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,780 | ₩7,780 | ₩7,498 | ₩7,646 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,431 | ₩7,431 | ₩7,431 | ₩7,431 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,766 | ₩8,450 | ₩6,707 | ₩7,699 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,450 | ₩8,450 | ₩8,195 | ₩8,195 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,780 | ₩9,255 | ₩7,780 | ₩8,584 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,088 | ₩8,088 | ₩8,048 | ₩8,048 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,108 | ₩8,108 | ₩8,088 | ₩8,088 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,766 | ₩8,289 | ₩7,766 | ₩7,994 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,759 | ₩8,759 | ₩7,699 | ₩8,383 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,690 | ₩11,401 | ₩7,180 | ₩8,772 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,523 | ₩10,073 | ₩8,142 | ₩8,142 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,732 | ₩9,188 | ₩8,316 | ₩9,188 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,604 | ₩9,604 | ₩8,719 | ₩9,537 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,719 | ₩9,590 | ₩8,719 | ₩9,121 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,376 | ₩9,389 | ₩8,973 | ₩9,389 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,744 | ₩11,026 | ₩8,719 | ₩9,282 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,497 | ₩9,872 | ₩9,175 | ₩9,523 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,322 | ₩9,322 | ₩8,812 | ₩8,812 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,598 | ₩9,523 | ₩8,524 | ₩9,523 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,672 | ₩8,571 | ₩7,672 | ₩8,477 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,423 | ₩8,517 | ₩8,048 | ₩8,048 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,625 | ₩8,652 | ₩8,383 | ₩8,450 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,947 | ₩8,947 | ₩8,853 | ₩8,853 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,665 | ₩9,517 | ₩8,611 | ₩8,719 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,297 | ₩9,483 | ₩8,450 | ₩8,611 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,242 | ₩9,687 | ₩9,121 | ₩9,134 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,832 | ₩10,060 | ₩9,242 | ₩9,242 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,054 | ₩10,731 | ₩8,987 | ₩9,939 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,087 | ₩10,194 | ₩9,000 | ₩9,329 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,818 | ₩11,388 | ₩9,403 | ₩10,147 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,977 | ₩10,977 | ₩8,316 | ₩8,920 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,710 | ₩12,072 | ₩10,972 | ₩11,066 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,401 | ₩12,743 | ₩11,267 | ₩11,951 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,959 | ₩12,139 | ₩10,959 | ₩11,441 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩10,999 | ₩12,058 | ₩10,529 | ₩11,777 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,790 | ₩12,045 | ₩10,146 | ₩11,589 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,429 | ₩10,731 | ₩8,115 | ₩10,583 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,538 | ₩11,535 | ₩7,377 | ₩8,598 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,048 | ₩8,182 | ₩8,048 | ₩8,182 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,236 | ₩8,692 | ₩8,075 | ₩8,075 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,048 | ₩8,102 | ₩8,048 | ₩8,048 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,820 | ₩8,249 | ₩7,820 | ₩8,236 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,686 | ₩8,021 | ₩7,686 | ₩8,021 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,021 | ₩8,249 | ₩7,820 | ₩8,249 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,289 | ₩8,289 | ₩7,163 | ₩8,209 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,646 | ₩8,021 | ₩7,646 | ₩8,021 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,713 | ₩7,713 | ₩7,713 | ₩7,713 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,780 | ₩7,780 | ₩7,632 | ₩7,713 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,646 | ₩7,646 | ₩7,646 | ₩7,646 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,659 | ₩7,659 | ₩7,659 | ₩7,659 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,646 | ₩7,798 | ₩7,511 | ₩7,726 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,887 | ₩7,914 | ₩7,887 | ₩7,914 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,565 | ₩7,947 | ₩7,565 | ₩7,882 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,780 | ₩7,780 | ₩7,780 | ₩7,780 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,954 | ₩8,182 | ₩7,753 | ₩8,182 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,437 | ₩8,719 | ₩7,954 | ₩7,954 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,169 | ₩8,169 | ₩7,941 | ₩7,941 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,739 | ₩8,423 | ₩7,659 | ₩8,423 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,793 | ₩7,793 | ₩7,793 | ₩7,793 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,578 | ₩7,833 | ₩7,578 | ₩7,833 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,578 | ₩7,578 | ₩7,578 | ₩7,578 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,578 | ₩7,578 | ₩7,578 | ₩7,578 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,444 | ₩7,578 | ₩7,444 | ₩7,578 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,914 | ₩7,914 | ₩7,874 | ₩7,874 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,745 | ₩7,745 | ₩7,745 | ₩7,745 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,578 | ₩7,713 | ₩7,578 | ₩7,713 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,444 | ₩7,780 | ₩7,444 | ₩7,538 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,674 | ₩7,773 | ₩7,417 | ₩7,578 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,847 | ₩7,900 | ₩7,726 | ₩7,753 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩8,008 | ₩8,517 | ₩7,780 | ₩7,847 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,048 | ₩8,182 | ₩7,632 | ₩7,632 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩8,008 | ₩8,397 | ₩7,646 | ₩7,847 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,075 | ₩8,182 | ₩7,780 | ₩7,914 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,711 | ₩8,853 | ₩7,431 | ₩8,517 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,612 | ₩7,612 | ₩6,975 | ₩7,257 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,511 | ₩7,679 | ₩7,391 | ₩7,578 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,511 | ₩7,780 | ₩6,975 | ₩7,310 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,739 | ₩7,753 | ₩7,122 | ₩7,283 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,096 | ₩8,423 | ₩7,096 | ₩7,914 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,525 | ₩7,853 | ₩7,109 | ₩7,109 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,968 | ₩8,719 | ₩6,968 | ₩7,538 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,599 | ₩7,947 | ₩6,599 | ₩7,644 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,827 | ₩6,868 | ₩6,559 | ₩6,559 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,234 | ₩7,067 | ₩6,234 | ₩6,546 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,049 | ₩6,841 | ₩6,049 | ₩6,405 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,680 | ₩6,680 | ₩6,170 | ₩6,210 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,036 | ₩7,511 | ₩6,036 | ₩6,707 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,425 | ₩6,425 | ₩5,526 | ₩6,157 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,170 | ₩12,152 | ₩5,030 | ₩7,002 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,808 | ₩6,371 | ₩5,808 | ₩5,902 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,204 | ₩5,955 | ₩5,097 | ₩5,701 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,082 | ₩7,082 | ₩4,775 | ₩5,553 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,377 | ₩7,377 | ₩6,707 | ₩6,707 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,492 | ₩6,572 | ₩6,170 | ₩6,572 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,283 | ₩7,283 | ₩6,908 | ₩6,908 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,847 | ₩7,847 | ₩7,295 | ₩7,295 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,565 | ₩7,578 | ₩7,565 | ₩7,565 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,377 | ₩8,182 | ₩7,310 | ₩7,310 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,920 | ₩8,920 | ₩6,988 | ₩6,988 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,389 | ₩10,194 | ₩7,914 | ₩8,128 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,719 | ₩9,993 | ₩8,276 | ₩9,121 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,627 | ₩9,483 | ₩8,627 | ₩9,483 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,993 | ₩9,993 | ₩9,912 | ₩9,958 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,590 | ₩10,328 | ₩9,590 | ₩9,926 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,148 | ₩9,416 | ₩9,148 | ₩9,416 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,658 | ₩9,658 | ₩9,658 | ₩9,658 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,658 | ₩9,658 | ₩9,658 | ₩9,658 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,443 | ₩10,060 | ₩9,255 | ₩9,658 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,328 | ₩10,328 | ₩9,926 | ₩9,926 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,926 | ₩9,926 | ₩9,456 | ₩9,456 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,382 | ₩10,382 | ₩9,926 | ₩10,160 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,993 | ₩10,127 | ₩9,993 | ₩10,127 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,148 | ₩10,690 | ₩8,853 | ₩10,127 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,523 | ₩10,060 | ₩9,108 | ₩9,269 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩10,020 | ₩10,265 | ₩9,389 | ₩9,790 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,154 | ₩11,120 | ₩8,880 | ₩10,127 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,564 | ₩9,564 | ₩9,564 | ₩9,564 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,389 | ₩9,859 | ₩9,255 | ₩9,564 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,757 | ₩10,897 | ₩8,812 | ₩9,423 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,040 | ₩9,429 | ₩9,040 | ₩9,429 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,429 | ₩9,429 | ₩9,429 | ₩9,429 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,081 | ₩10,677 | ₩9,081 | ₩9,429 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,584 | ₩11,066 | ₩8,356 | ₩9,993 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,584 | ₩8,584 | ₩8,584 | ₩8,584 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,121 | ₩9,121 | ₩9,121 | ₩9,121 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,880 | ₩9,255 | ₩8,880 | ₩9,255 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,732 | ₩8,732 | ₩8,732 | ₩8,732 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,571 | ₩8,571 | ₩8,571 | ₩8,571 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,571 | ₩8,571 | ₩8,571 | ₩8,571 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,584 | ₩8,584 | ₩8,571 | ₩8,571 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,450 | ₩8,571 | ₩8,450 | ₩8,571 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,201 | ₩9,201 | ₩9,040 | ₩9,040 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,175 | ₩9,175 | ₩9,175 | ₩9,175 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,295 | ₩9,376 | ₩9,282 | ₩9,282 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,973 | ₩9,336 | ₩8,652 | ₩9,336 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,719 | ₩9,121 | ₩8,719 | ₩9,121 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,638 | ₩9,040 | ₩8,558 | ₩9,040 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,389 | ₩9,389 | ₩9,389 | ₩9,389 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,792 | ₩10,288 | ₩9,389 | ₩9,389 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,617 | ₩10,617 | ₩10,617 | ₩10,617 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,617 | ₩10,617 | ₩10,617 | ₩10,617 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,617 | ₩10,617 | ₩10,617 | ₩10,617 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,301 | ₩11,052 | ₩9,805 | ₩10,060 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,892 | ₩11,120 | ₩10,462 | ₩11,120 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,535 | ₩11,535 | ₩11,535 | ₩11,535 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,723 | ₩11,723 | ₩11,428 | ₩11,535 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,535 | ₩11,746 | ₩11,535 | ₩11,746 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,482 | ₩11,906 | ₩11,468 | ₩11,682 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩12,013 | ₩12,013 | ₩12,005 | ₩12,005 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,978 | ₩11,978 | ₩11,804 | ₩11,931 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,443 | ₩12,443 | ₩11,468 | ₩11,468 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,072 | ₩12,099 | ₩12,072 | ₩12,072 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,582 | ₩12,675 | ₩11,951 | ₩12,374 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,126 | ₩12,515 | ₩12,126 | ₩12,454 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,743 | ₩12,743 | ₩12,421 | ₩12,580 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,608 | ₩13,413 | ₩12,608 | ₩12,810 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,729 | ₩12,729 | ₩12,340 | ₩12,568 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,857 | ₩12,099 | ₩11,804 | ₩12,099 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,417 | ₩12,417 | ₩12,072 | ₩12,072 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,804 | ₩11,830 | ₩11,804 | ₩11,830 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩12,005 | ₩12,072 | ₩11,914 | ₩11,914 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,193 | ₩12,213 | ₩11,924 | ₩11,991 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,706 | ₩12,706 | ₩12,042 | ₩12,441 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,863 | ₩12,969 | ₩12,529 | ₩12,655 | -1.62% | 1.1만 |
|---|