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 | ₩5,031 | ₩4,829 | ₩4,910 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,111 | ₩5,111 | ₩5,098 | ₩5,098 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,312 | ₩5,312 | ₩5,272 | ₩5,272 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,352 | ₩5,366 | ₩5,098 | ₩5,178 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,339 | ₩5,433 | ₩5,272 | ₩5,285 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,433 | ₩5,433 | ₩5,232 | ₩5,245 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,540 | ₩5,768 | ₩5,232 | ₩5,420 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,434 | ₩5,487 | ₩5,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,299 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,366 | ₩5,366 | ₩5,352 | ₩5,352 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,366 | ₩5,406 | ₩5,299 | ₩5,352 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,581 | ₩5,581 | ₩5,366 | ₩5,366 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,500 | ₩5,500 | ₩5,232 | ₩5,379 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,587 | ₩5,688 | ₩5,473 | ₩5,473 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,500 | ₩5,500 | ₩5,393 | ₩5,473 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,460 | ₩5,579 | ₩5,433 | ₩5,433 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,614 | ₩5,614 | ₩5,420 | ₩5,420 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,856 | ₩5,902 | ₩5,379 | ₩5,379 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,943 | ₩5,500 | ₩5,540 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,735 | ₩5,889 | ₩5,473 | ₩5,473 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,862 | ₩5,862 | ₩5,728 | ₩5,755 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,956 | ₩5,956 | ₩5,782 | ₩5,809 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,902 | ₩5,902 | ₩5,701 | ₩5,876 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,809 | ₩5,902 | ₩5,594 | ₩5,902 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,755 | ₩5,755 | ₩5,433 | ₩5,634 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,849 | ₩5,849 | ₩5,379 | ₩5,715 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,741 | ₩5,741 | ₩5,379 | ₩5,621 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,674 | ₩5,902 | ₩5,285 | ₩5,621 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,272 | ₩5,641 | ₩4,990 | ₩5,406 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,715 | ₩5,856 | ₩5,554 | ₩5,567 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,171 | ₩6,171 | ₩5,044 | ₩5,741 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,466 | ₩6,694 | ₩6,105 | ₩6,211 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,318 | ₩6,821 | ₩6,077 | ₩6,359 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,345 | ₩6,506 | ₩6,238 | ₩6,399 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,681 | ₩6,882 | ₩6,104 | ₩6,104 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,667 | ₩7,121 | ₩6,467 | ₩6,774 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,734 | ₩7,499 | ₩6,037 | ₩6,198 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,298 | ₩7,298 | ₩6,788 | ₩6,788 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,579 | ₩7,633 | ₩7,150 | ₩7,217 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,740 | ₩8,247 | ₩7,405 | ₩7,781 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,451 | ₩9,122 | ₩7,110 | ₩7,110 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,102 | ₩8,693 | ₩7,841 | ₩8,076 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,049 | ₩8,357 | ₩7,378 | ₩8,170 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,229 | ₩9,229 | ₩8,223 | ₩8,518 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,384 | ₩9,270 | ₩7,646 | ₩9,122 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,183 | ₩26,494 | ₩9,672 | ₩11,966 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,031 | ₩5,031 | ₩5,031 | ₩5,031 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,487 | ₩5,487 | ₩5,487 | ₩5,487 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,071 | ₩5,487 | ₩5,071 | ₩5,487 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,098 | ₩5,299 | ₩5,057 | ₩5,057 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,098 | ₩5,098 | ₩5,098 | ₩5,098 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,098 | ₩5,098 | ₩5,098 | ₩5,098 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,956 | ₩5,956 | ₩5,259 | ₩5,540 | -6.98% | 3.5천 |
|---|
| 2026.07.28 | ₩4,926 | ₩4,926 | ₩4,926 | ₩4,926 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,926 | ₩4,926 | ₩4,926 | ₩4,926 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,926 | ₩4,926 | ₩4,926 | ₩4,926 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,366 | ₩5,366 | ₩4,926 | ₩4,926 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,071 | ₩5,303 | ₩4,829 | ₩5,303 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,829 | ₩5,567 | ₩4,829 | ₩5,567 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,379 | ₩5,433 | ₩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 | ₩5,393 | ₩5,406 | ₩5,379 | ₩5,379 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,567 | ₩5,983 | ₩5,084 | ₩5,399 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,433 | ₩5,433 | ₩5,433 | ₩5,433 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,674 | ₩5,701 | ₩5,433 | ₩5,433 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,674 | ₩5,674 | ₩5,406 | ₩5,420 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,420 | ₩5,433 | ₩4,709 | ₩5,406 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,634 | ₩5,634 | ₩5,581 | ₩5,581 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,782 | ₩6,050 | ₩5,782 | ₩6,050 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,050 | ₩6,050 | ₩6,050 | ₩6,050 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,506 | ₩6,506 | ₩6,050 | ₩6,050 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,137 | ₩7,378 | ₩6,440 | ₩6,707 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,077 | ₩6,573 | ₩5,943 | ₩6,466 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,989 | ₩7,177 | ₩6,439 | ₩6,439 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,257 | ₩7,271 | ₩6,211 | ₩6,721 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,123 | ₩8,156 | ₩7,123 | ₩7,459 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,083 | ₩7,405 | ₩6,734 | ₩7,405 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,781 | ₩7,781 | ₩7,499 | ₩7,646 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,432 | ₩7,432 | ₩7,432 | ₩7,432 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,767 | ₩8,451 | ₩6,707 | ₩7,700 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,451 | ₩8,451 | ₩8,196 | ₩8,196 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,781 | ₩9,256 | ₩7,781 | ₩8,585 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,089 | ₩8,089 | ₩8,049 | ₩8,049 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,109 | ₩8,109 | ₩8,089 | ₩8,089 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,767 | ₩8,290 | ₩7,767 | ₩7,995 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,760 | ₩8,760 | ₩7,700 | ₩8,384 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,692 | ₩11,402 | ₩7,181 | ₩8,773 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,524 | ₩10,074 | ₩8,143 | ₩8,143 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,733 | ₩9,189 | ₩8,317 | ₩9,189 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,605 | ₩9,605 | ₩8,720 | ₩9,538 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,720 | ₩9,592 | ₩8,720 | ₩9,122 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,377 | ₩9,390 | ₩8,974 | ₩9,390 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,745 | ₩11,027 | ₩8,720 | ₩9,283 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,498 | ₩9,873 | ₩9,176 | ₩9,524 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,323 | ₩9,323 | ₩8,813 | ₩8,813 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,599 | ₩9,524 | ₩8,525 | ₩9,524 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,673 | ₩8,572 | ₩7,673 | ₩8,478 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,424 | ₩8,518 | ₩8,049 | ₩8,049 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,451 | ₩8,451 | ₩8,451 | ₩8,451 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,626 | ₩8,652 | ₩8,384 | ₩8,451 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,948 | ₩8,948 | ₩8,854 | ₩8,854 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,666 | ₩9,518 | ₩8,612 | ₩8,720 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,298 | ₩9,484 | ₩8,451 | ₩8,612 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,243 | ₩9,688 | ₩9,122 | ₩9,135 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,833 | ₩10,061 | ₩9,243 | ₩9,243 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,055 | ₩10,732 | ₩8,988 | ₩9,940 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,088 | ₩10,195 | ₩9,001 | ₩9,330 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,820 | ₩11,389 | ₩9,404 | ₩10,148 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,979 | ₩10,979 | ₩8,317 | ₩8,921 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,711 | ₩12,073 | ₩10,973 | ₩11,067 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,402 | ₩12,744 | ₩11,268 | ₩11,952 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,960 | ₩12,140 | ₩10,960 | ₩11,443 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩11,000 | ₩12,060 | ₩10,531 | ₩11,778 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,792 | ₩12,046 | ₩10,147 | ₩11,590 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,431 | ₩10,732 | ₩8,116 | ₩10,584 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,539 | ₩11,537 | ₩7,378 | ₩8,599 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,049 | ₩8,183 | ₩8,049 | ₩8,183 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,237 | ₩8,693 | ₩8,076 | ₩8,076 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,049 | ₩8,102 | ₩8,049 | ₩8,049 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,821 | ₩8,250 | ₩7,821 | ₩8,237 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,687 | ₩8,022 | ₩7,687 | ₩8,022 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,022 | ₩8,250 | ₩7,821 | ₩8,250 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,290 | ₩8,290 | ₩7,163 | ₩8,210 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,646 | ₩8,022 | ₩7,646 | ₩8,022 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,713 | ₩7,713 | ₩7,713 | ₩7,713 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,781 | ₩7,781 | ₩7,633 | ₩7,713 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,646 | ₩7,646 | ₩7,646 | ₩7,646 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,646 | ₩7,799 | ₩7,512 | ₩7,727 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,888 | ₩7,915 | ₩7,888 | ₩7,915 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,566 | ₩7,948 | ₩7,566 | ₩7,882 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,793 | ₩7,793 | ₩7,793 | ₩7,793 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,781 | ₩7,781 | ₩7,781 | ₩7,781 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,955 | ₩8,183 | ₩7,754 | ₩8,183 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,438 | ₩8,720 | ₩7,955 | ₩7,955 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,170 | ₩8,170 | ₩7,942 | ₩7,942 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,740 | ₩8,424 | ₩7,660 | ₩8,424 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,794 | ₩7,794 | ₩7,794 | ₩7,794 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,579 | ₩7,834 | ₩7,579 | ₩7,834 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,579 | ₩7,579 | ₩7,579 | ₩7,579 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,579 | ₩7,579 | ₩7,579 | ₩7,579 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,445 | ₩7,579 | ₩7,445 | ₩7,579 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,915 | ₩7,915 | ₩7,874 | ₩7,874 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,746 | ₩7,746 | ₩7,746 | ₩7,746 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,579 | ₩7,713 | ₩7,579 | ₩7,713 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,445 | ₩7,781 | ₩7,445 | ₩7,539 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,675 | ₩7,774 | ₩7,418 | ₩7,579 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,848 | ₩7,901 | ₩7,727 | ₩7,754 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩8,009 | ₩8,518 | ₩7,781 | ₩7,848 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,049 | ₩8,183 | ₩7,633 | ₩7,633 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩8,009 | ₩8,398 | ₩7,646 | ₩7,848 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,076 | ₩8,183 | ₩7,781 | ₩7,915 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,712 | ₩8,854 | ₩7,432 | ₩8,518 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,613 | ₩7,613 | ₩6,976 | ₩7,257 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,512 | ₩7,680 | ₩7,392 | ₩7,579 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,512 | ₩7,781 | ₩6,976 | ₩7,311 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,740 | ₩7,754 | ₩7,123 | ₩7,284 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,096 | ₩8,424 | ₩7,096 | ₩7,915 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,526 | ₩7,854 | ₩7,110 | ₩7,110 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,969 | ₩8,720 | ₩6,969 | ₩7,539 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,600 | ₩7,948 | ₩6,600 | ₩7,645 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,828 | ₩6,868 | ₩6,560 | ₩6,560 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,235 | ₩7,068 | ₩6,235 | ₩6,546 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,050 | ₩6,841 | ₩6,050 | ₩6,406 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,681 | ₩6,681 | ₩6,171 | ₩6,211 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,037 | ₩7,512 | ₩6,037 | ₩6,707 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,426 | ₩6,426 | ₩5,527 | ₩6,157 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,171 | ₩12,154 | ₩5,031 | ₩7,002 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,809 | ₩6,372 | ₩5,809 | ₩5,902 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,205 | ₩5,956 | ₩5,098 | ₩5,701 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,083 | ₩7,083 | ₩4,776 | ₩5,554 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,378 | ₩7,378 | ₩6,707 | ₩6,707 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,493 | ₩6,573 | ₩6,171 | ₩6,573 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,284 | ₩7,284 | ₩6,909 | ₩6,909 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,848 | ₩7,848 | ₩7,296 | ₩7,296 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,566 | ₩7,579 | ₩7,566 | ₩7,566 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,378 | ₩8,183 | ₩7,311 | ₩7,311 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,921 | ₩8,921 | ₩6,989 | ₩6,989 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,390 | ₩10,195 | ₩7,915 | ₩8,129 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,720 | ₩9,994 | ₩8,277 | ₩9,122 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,628 | ₩9,484 | ₩8,628 | ₩9,484 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,994 | ₩9,994 | ₩9,913 | ₩9,959 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,592 | ₩10,329 | ₩9,592 | ₩9,927 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,149 | ₩9,417 | ₩9,149 | ₩9,417 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,659 | ₩9,659 | ₩9,659 | ₩9,659 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,659 | ₩9,659 | ₩9,659 | ₩9,659 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,444 | ₩10,061 | ₩9,256 | ₩9,659 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,329 | ₩10,329 | ₩9,927 | ₩9,927 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,927 | ₩9,927 | ₩9,457 | ₩9,457 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,383 | ₩10,383 | ₩9,927 | ₩10,162 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,994 | ₩10,128 | ₩9,994 | ₩10,128 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,149 | ₩10,692 | ₩8,854 | ₩10,128 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,524 | ₩10,061 | ₩9,109 | ₩9,270 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩10,021 | ₩10,266 | ₩9,390 | ₩9,791 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,155 | ₩11,121 | ₩8,881 | ₩10,128 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,565 | ₩9,565 | ₩9,565 | ₩9,565 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,390 | ₩9,860 | ₩9,256 | ₩9,565 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,759 | ₩10,898 | ₩8,813 | ₩9,424 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,042 | ₩9,431 | ₩9,042 | ₩9,431 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,431 | ₩9,431 | ₩9,431 | ₩9,431 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,082 | ₩10,678 | ₩9,082 | ₩9,431 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,585 | ₩11,067 | ₩8,357 | ₩9,994 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,585 | ₩8,585 | ₩8,585 | ₩8,585 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,122 | ₩9,122 | ₩9,122 | ₩9,122 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,881 | ₩9,256 | ₩8,881 | ₩9,256 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,733 | ₩8,733 | ₩8,733 | ₩8,733 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,572 | ₩8,572 | ₩8,572 | ₩8,572 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,572 | ₩8,572 | ₩8,572 | ₩8,572 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,585 | ₩8,585 | ₩8,572 | ₩8,572 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,451 | ₩8,572 | ₩8,451 | ₩8,572 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,202 | ₩9,202 | ₩9,042 | ₩9,042 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,176 | ₩9,176 | ₩9,176 | ₩9,176 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,296 | ₩9,377 | ₩9,283 | ₩9,283 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,974 | ₩9,337 | ₩8,652 | ₩9,337 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,720 | ₩9,122 | ₩8,720 | ₩9,122 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,639 | ₩9,042 | ₩8,559 | ₩9,042 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,390 | ₩9,390 | ₩9,390 | ₩9,390 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,793 | ₩10,289 | ₩9,390 | ₩9,390 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,618 | ₩10,618 | ₩10,618 | ₩10,618 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,618 | ₩10,618 | ₩10,618 | ₩10,618 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,618 | ₩10,618 | ₩10,618 | ₩10,618 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,302 | ₩11,054 | ₩9,806 | ₩10,061 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,893 | ₩11,121 | ₩10,463 | ₩11,121 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,537 | ₩11,537 | ₩11,537 | ₩11,537 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,724 | ₩11,724 | ₩11,429 | ₩11,537 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,537 | ₩11,747 | ₩11,537 | ₩11,747 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,483 | ₩11,907 | ₩11,470 | ₩11,683 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩12,014 | ₩12,014 | ₩12,006 | ₩12,006 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,979 | ₩11,979 | ₩11,805 | ₩11,932 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,445 | ₩12,445 | ₩11,470 | ₩11,470 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,073 | ₩12,100 | ₩12,073 | ₩12,073 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,583 | ₩12,677 | ₩11,952 | ₩12,375 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,127 | ₩12,516 | ₩12,127 | ₩12,456 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,744 | ₩12,744 | ₩12,422 | ₩12,582 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,610 | ₩13,415 | ₩12,610 | ₩12,811 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,731 | ₩12,731 | ₩12,342 | ₩12,570 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,859 | ₩12,100 | ₩11,805 | ₩12,100 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,418 | ₩12,418 | ₩12,073 | ₩12,073 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,805 | ₩11,832 | ₩11,805 | ₩11,832 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩12,006 | ₩12,073 | ₩11,915 | ₩11,915 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,194 | ₩12,214 | ₩11,926 | ₩11,993 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,708 | ₩12,708 | ₩12,044 | ₩12,442 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,865 | ₩12,971 | ₩12,531 | ₩12,657 | -1.62% | 1.1만 |
|---|