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 | ₩4,952 | ₩5,019 | ₩4,818 | ₩4,898 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,099 | ₩5,099 | ₩5,086 | ₩5,086 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,300 | ₩5,300 | ₩5,260 | ₩5,260 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,340 | ₩5,354 | ₩5,086 | ₩5,166 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,327 | ₩5,420 | ₩5,260 | ₩5,273 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,420 | ₩5,420 | ₩5,220 | ₩5,233 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,528 | ₩5,755 | ₩5,220 | ₩5,407 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,422 | ₩5,474 | ₩5,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,287 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,354 | ₩5,354 | ₩5,340 | ₩5,340 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,354 | ₩5,394 | ₩5,287 | ₩5,340 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,568 | ₩5,568 | ₩5,354 | ₩5,354 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,487 | ₩5,487 | ₩5,220 | ₩5,367 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,574 | ₩5,675 | ₩5,461 | ₩5,461 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,487 | ₩5,487 | ₩5,380 | ₩5,461 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,447 | ₩5,566 | ₩5,420 | ₩5,420 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,601 | ₩5,601 | ₩5,407 | ₩5,407 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,842 | ₩5,889 | ₩5,367 | ₩5,367 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,554 | ₩5,929 | ₩5,487 | ₩5,528 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,722 | ₩5,875 | ₩5,461 | ₩5,461 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,849 | ₩5,849 | ₩5,715 | ₩5,742 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,942 | ₩5,942 | ₩5,768 | ₩5,795 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,889 | ₩5,889 | ₩5,688 | ₩5,862 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,795 | ₩5,889 | ₩5,581 | ₩5,889 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,742 | ₩5,742 | ₩5,420 | ₩5,621 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,835 | ₩5,835 | ₩5,367 | ₩5,701 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,728 | ₩5,728 | ₩5,367 | ₩5,608 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,661 | ₩5,889 | ₩5,273 | ₩5,608 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,260 | ₩5,628 | ₩4,979 | ₩5,394 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,701 | ₩5,842 | ₩5,541 | ₩5,554 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,157 | ₩6,157 | ₩5,032 | ₩5,728 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,451 | ₩6,679 | ₩6,091 | ₩6,197 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,304 | ₩6,806 | ₩6,063 | ₩6,344 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,331 | ₩6,491 | ₩6,223 | ₩6,384 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,665 | ₩6,866 | ₩6,090 | ₩6,090 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,652 | ₩7,104 | ₩6,452 | ₩6,759 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,719 | ₩7,482 | ₩6,023 | ₩6,183 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,281 | ₩7,281 | ₩6,772 | ₩6,772 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,562 | ₩7,615 | ₩7,134 | ₩7,200 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,722 | ₩8,228 | ₩7,388 | ₩7,763 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,432 | ₩9,101 | ₩7,093 | ₩7,093 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,084 | ₩8,673 | ₩7,823 | ₩8,057 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,030 | ₩8,338 | ₩7,361 | ₩8,151 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,208 | ₩9,208 | ₩8,204 | ₩8,499 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,365 | ₩9,248 | ₩7,629 | ₩9,101 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,139 | ₩26,433 | ₩9,650 | ₩11,938 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,019 | ₩5,019 | ₩5,019 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,474 | ₩5,474 | ₩5,474 | ₩5,474 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,059 | ₩5,474 | ₩5,059 | ₩5,474 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,086 | ₩5,287 | ₩5,046 | ₩5,046 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,086 | ₩5,086 | ₩5,086 | ₩5,086 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,086 | ₩5,086 | ₩5,086 | ₩5,086 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,942 | ₩5,942 | ₩5,246 | ₩5,528 | -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 | ₩5,354 | ₩5,354 | ₩4,915 | ₩4,915 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,059 | ₩5,291 | ₩4,818 | ₩5,291 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,818 | ₩5,554 | ₩4,818 | ₩5,554 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,367 | ₩5,420 | ₩5,367 | ₩5,394 | +0.50% | 1.3천 |
|---|
| 2026.07.17 | ₩5,367 | ₩5,367 | ₩5,367 | ₩5,367 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,380 | ₩5,394 | ₩5,367 | ₩5,367 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,554 | ₩5,969 | ₩5,072 | ₩5,387 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,420 | ₩5,420 | ₩5,420 | ₩5,420 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,661 | ₩5,688 | ₩5,420 | ₩5,420 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,661 | ₩5,661 | ₩5,394 | ₩5,407 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,407 | ₩5,420 | ₩4,698 | ₩5,394 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,621 | ₩5,621 | ₩5,568 | ₩5,568 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,768 | ₩6,036 | ₩5,768 | ₩6,036 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,491 | ₩6,491 | ₩6,036 | ₩6,036 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,120 | ₩7,361 | ₩6,426 | ₩6,692 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,063 | ₩6,558 | ₩5,929 | ₩6,451 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,973 | ₩7,160 | ₩6,424 | ₩6,424 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,241 | ₩7,254 | ₩6,197 | ₩6,705 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,107 | ₩8,137 | ₩7,107 | ₩7,441 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,067 | ₩7,388 | ₩6,719 | ₩7,388 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,763 | ₩7,763 | ₩7,482 | ₩7,629 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,415 | ₩7,415 | ₩7,415 | ₩7,415 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,749 | ₩8,432 | ₩6,692 | ₩7,682 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,432 | ₩8,432 | ₩8,178 | ₩8,178 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,763 | ₩9,235 | ₩7,763 | ₩8,566 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,070 | ₩8,070 | ₩8,030 | ₩8,030 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,091 | ₩8,091 | ₩8,070 | ₩8,070 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,749 | ₩8,271 | ₩7,749 | ₩7,977 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,740 | ₩8,740 | ₩7,682 | ₩8,365 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,667 | ₩11,376 | ₩7,164 | ₩8,753 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,502 | ₩10,051 | ₩8,124 | ₩8,124 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,713 | ₩9,168 | ₩8,298 | ₩9,168 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,583 | ₩9,583 | ₩8,699 | ₩9,516 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,699 | ₩9,569 | ₩8,699 | ₩9,101 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,355 | ₩9,369 | ₩8,954 | ₩9,369 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,720 | ₩11,001 | ₩8,699 | ₩9,262 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,476 | ₩9,850 | ₩9,155 | ₩9,502 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,302 | ₩9,302 | ₩8,793 | ₩8,793 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,579 | ₩9,502 | ₩8,505 | ₩9,502 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,656 | ₩8,552 | ₩7,656 | ₩8,459 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,405 | ₩8,499 | ₩8,030 | ₩8,030 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,432 | ₩8,432 | ₩8,432 | ₩8,432 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,606 | ₩8,633 | ₩8,365 | ₩8,432 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,927 | ₩8,927 | ₩8,833 | ₩8,833 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,646 | ₩9,496 | ₩8,592 | ₩8,699 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,276 | ₩9,462 | ₩8,432 | ₩8,592 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,221 | ₩9,666 | ₩9,101 | ₩9,114 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,810 | ₩10,038 | ₩9,221 | ₩9,221 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,034 | ₩10,707 | ₩8,967 | ₩9,917 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,065 | ₩10,172 | ₩8,981 | ₩9,308 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,797 | ₩11,363 | ₩9,382 | ₩10,125 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,953 | ₩10,953 | ₩8,298 | ₩8,900 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,684 | ₩12,045 | ₩10,948 | ₩11,042 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,376 | ₩12,715 | ₩11,242 | ₩11,925 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,935 | ₩12,112 | ₩10,935 | ₩11,416 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩10,975 | ₩12,032 | ₩10,506 | ₩11,751 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,764 | ₩12,019 | ₩10,124 | ₩11,564 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,409 | ₩10,707 | ₩8,097 | ₩10,560 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,522 | ₩11,510 | ₩7,361 | ₩8,579 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,030 | ₩8,164 | ₩8,030 | ₩8,164 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,218 | ₩8,673 | ₩8,057 | ₩8,057 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,030 | ₩8,084 | ₩8,030 | ₩8,030 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,803 | ₩8,231 | ₩7,803 | ₩8,218 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,669 | ₩8,004 | ₩7,669 | ₩8,004 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,004 | ₩8,231 | ₩7,803 | ₩8,231 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,271 | ₩8,271 | ₩7,147 | ₩8,191 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,629 | ₩8,004 | ₩7,629 | ₩8,004 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,696 | ₩7,696 | ₩7,696 | ₩7,696 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,763 | ₩7,763 | ₩7,615 | ₩7,696 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,629 | ₩7,629 | ₩7,629 | ₩7,629 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,642 | ₩7,642 | ₩7,642 | ₩7,642 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,629 | ₩7,781 | ₩7,495 | ₩7,709 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,870 | ₩7,896 | ₩7,870 | ₩7,896 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,548 | ₩7,930 | ₩7,548 | ₩7,864 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,775 | ₩7,775 | ₩7,775 | ₩7,775 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,763 | ₩7,763 | ₩7,763 | ₩7,763 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,937 | ₩8,164 | ₩7,736 | ₩8,164 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,418 | ₩8,699 | ₩7,937 | ₩7,937 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,151 | ₩8,151 | ₩7,923 | ₩7,923 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,722 | ₩8,405 | ₩7,642 | ₩8,405 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,776 | ₩7,776 | ₩7,776 | ₩7,776 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,562 | ₩7,816 | ₩7,562 | ₩7,816 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,562 | ₩7,562 | ₩7,562 | ₩7,562 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,562 | ₩7,562 | ₩7,562 | ₩7,562 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,428 | ₩7,562 | ₩7,428 | ₩7,562 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,896 | ₩7,896 | ₩7,856 | ₩7,856 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,728 | ₩7,728 | ₩7,728 | ₩7,728 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,562 | ₩7,696 | ₩7,562 | ₩7,696 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,428 | ₩7,763 | ₩7,428 | ₩7,522 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,657 | ₩7,756 | ₩7,401 | ₩7,562 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,830 | ₩7,883 | ₩7,709 | ₩7,736 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩7,990 | ₩8,499 | ₩7,763 | ₩7,830 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,030 | ₩8,164 | ₩7,615 | ₩7,615 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩7,990 | ₩8,378 | ₩7,629 | ₩7,830 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,057 | ₩8,164 | ₩7,763 | ₩7,896 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,694 | ₩8,833 | ₩7,415 | ₩8,499 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,595 | ₩7,595 | ₩6,960 | ₩7,241 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,495 | ₩7,662 | ₩7,374 | ₩7,562 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,495 | ₩7,763 | ₩6,960 | ₩7,294 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,722 | ₩7,736 | ₩7,107 | ₩7,267 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,080 | ₩8,405 | ₩7,080 | ₩7,896 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,508 | ₩7,836 | ₩7,093 | ₩7,093 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,953 | ₩8,699 | ₩6,953 | ₩7,522 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,585 | ₩7,930 | ₩6,585 | ₩7,627 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,812 | ₩6,853 | ₩6,545 | ₩6,545 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,221 | ₩7,052 | ₩6,221 | ₩6,531 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,036 | ₩6,826 | ₩6,036 | ₩6,391 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,665 | ₩6,665 | ₩6,157 | ₩6,197 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,023 | ₩7,495 | ₩6,023 | ₩6,692 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,411 | ₩6,411 | ₩5,514 | ₩6,143 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,157 | ₩12,126 | ₩5,019 | ₩6,986 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,795 | ₩6,357 | ₩5,795 | ₩5,889 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,193 | ₩5,942 | ₩5,086 | ₩5,688 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,067 | ₩7,067 | ₩4,765 | ₩5,541 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,361 | ₩7,361 | ₩6,692 | ₩6,692 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,478 | ₩6,558 | ₩6,157 | ₩6,558 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,267 | ₩7,267 | ₩6,893 | ₩6,893 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,830 | ₩7,830 | ₩7,279 | ₩7,279 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,548 | ₩7,562 | ₩7,548 | ₩7,548 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,361 | ₩8,164 | ₩7,294 | ₩7,294 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,900 | ₩8,900 | ₩6,973 | ₩6,973 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,369 | ₩10,172 | ₩7,896 | ₩8,111 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,699 | ₩9,971 | ₩8,258 | ₩9,101 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,608 | ₩9,462 | ₩8,608 | ₩9,462 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,971 | ₩9,971 | ₩9,891 | ₩9,936 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,569 | ₩10,306 | ₩9,569 | ₩9,904 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,128 | ₩9,395 | ₩9,128 | ₩9,395 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,636 | ₩9,636 | ₩9,636 | ₩9,636 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,636 | ₩9,636 | ₩9,636 | ₩9,636 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,422 | ₩10,038 | ₩9,235 | ₩9,636 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,306 | ₩10,306 | ₩9,904 | ₩9,904 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,904 | ₩9,904 | ₩9,436 | ₩9,436 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,359 | ₩10,359 | ₩9,904 | ₩10,138 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,971 | ₩10,105 | ₩9,971 | ₩10,105 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,128 | ₩10,667 | ₩8,833 | ₩10,105 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,502 | ₩10,038 | ₩9,088 | ₩9,248 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩9,998 | ₩10,243 | ₩9,369 | ₩9,769 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,132 | ₩11,095 | ₩8,860 | ₩10,105 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,543 | ₩9,543 | ₩9,543 | ₩9,543 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,369 | ₩9,837 | ₩9,235 | ₩9,543 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,734 | ₩10,873 | ₩8,793 | ₩9,402 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,021 | ₩9,409 | ₩9,021 | ₩9,409 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,409 | ₩9,409 | ₩9,409 | ₩9,409 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,061 | ₩10,654 | ₩9,061 | ₩9,409 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,566 | ₩11,042 | ₩8,338 | ₩9,971 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,207 | ₩8,207 | ₩8,207 | ₩8,207 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,207 | ₩8,207 | ₩8,207 | ₩8,207 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,207 | ₩8,207 | ₩8,207 | ₩8,207 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,207 | ₩8,207 | ₩8,207 | ₩8,207 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,207 | ₩8,207 | ₩8,207 | ₩8,207 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,566 | ₩8,566 | ₩8,566 | ₩8,566 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,699 | ₩8,699 | ₩8,699 | ₩8,699 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,699 | ₩8,699 | ₩8,699 | ₩8,699 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,101 | ₩9,101 | ₩9,101 | ₩9,101 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,860 | ₩9,235 | ₩8,860 | ₩9,235 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,713 | ₩8,713 | ₩8,713 | ₩8,713 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,699 | ₩8,699 | ₩8,699 | ₩8,699 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,699 | ₩8,699 | ₩8,699 | ₩8,699 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,552 | ₩8,552 | ₩8,552 | ₩8,552 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,552 | ₩8,552 | ₩8,552 | ₩8,552 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,566 | ₩8,566 | ₩8,552 | ₩8,552 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,432 | ₩8,552 | ₩8,432 | ₩8,552 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,181 | ₩9,181 | ₩9,021 | ₩9,021 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,155 | ₩9,155 | ₩9,155 | ₩9,155 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,275 | ₩9,355 | ₩9,262 | ₩9,262 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,954 | ₩9,315 | ₩8,633 | ₩9,315 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,699 | ₩9,101 | ₩8,699 | ₩9,101 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,619 | ₩9,021 | ₩8,539 | ₩9,021 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,369 | ₩9,369 | ₩9,369 | ₩9,369 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,770 | ₩10,265 | ₩9,369 | ₩9,369 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,279 | ₩11,028 | ₩9,784 | ₩10,038 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,868 | ₩11,095 | ₩10,439 | ₩11,095 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,697 | ₩11,697 | ₩11,403 | ₩11,510 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,510 | ₩11,720 | ₩11,510 | ₩11,720 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,457 | ₩11,879 | ₩11,443 | ₩11,656 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩11,987 | ₩11,987 | ₩11,979 | ₩11,979 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,952 | ₩11,952 | ₩11,778 | ₩11,905 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,416 | ₩12,416 | ₩11,443 | ₩11,443 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,045 | ₩12,072 | ₩12,045 | ₩12,045 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,554 | ₩12,648 | ₩11,925 | ₩12,347 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,099 | ₩12,487 | ₩12,099 | ₩12,427 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,715 | ₩12,715 | ₩12,393 | ₩12,553 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,581 | ₩13,384 | ₩12,581 | ₩12,782 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,701 | ₩12,701 | ₩12,313 | ₩12,541 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,831 | ₩12,072 | ₩11,778 | ₩12,072 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,389 | ₩12,389 | ₩12,045 | ₩12,045 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,778 | ₩11,805 | ₩11,778 | ₩11,805 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩11,979 | ₩12,045 | ₩11,887 | ₩11,887 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,166 | ₩12,186 | ₩11,898 | ₩11,965 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,678 | ₩12,678 | ₩12,016 | ₩12,413 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,835 | ₩12,941 | ₩12,502 | ₩12,628 | -1.62% | 1.1만 |
|---|