시장 데이터를 불러오는 중
전체 종목
MainStreet Bancshares, Inc. - Common Stock 과거 주가
MainStreet Bancshares, Inc. - Common Stock · MNSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MainStreet Bancshares, Inc. - Common Stock · MNSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,364 | ₩33,364 | ₩32,856 | ₩32,922 | -1.32% | 1.7만 |
| 2026.10.08 | ₩32,976 | ₩33,698 | ₩32,976 | ₩33,310 | +1.01% | 2.3만 |
| 2026.10.07 | ₩32,882 | ₩33,524 | ₩32,829 | ₩33,110 | +0.69% | 2만 |
| 2026.10.06 | ₩33,350 | ₩33,564 | ₩33,016 | ₩33,230 | -0.36% | 1.3만 |
| 2026.10.05 | ₩33,216 | ₩33,658 | ₩33,083 | ₩33,230 | +0.04% | 5.8만 |
| 2026.10.02 | ₩33,551 | ₩34,085 | ₩33,069 | ₩33,337 | -0.64% | 3만 |
| 2026.10.01 | ₩32,989 | ₩33,283 | ₩32,401 | ₩33,283 | +0.89% | 3만 |
| 2026.09.30 | ₩33,404 | ₩33,417 | ₩32,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,069 |
| -1.00% |
| 2.4만 |
| 2026.09.29 | ₩33,190 | ₩33,724 | ₩32,896 | ₩33,243 | +0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩33,083 | ₩33,871 | ₩33,029 | ₩33,096 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩33,323 | ₩33,738 | ₩33,150 | ₩33,190 | -0.40% | 3.7만 |
|---|
| 2026.09.24 | ₩33,283 | ₩33,417 | ₩32,936 | ₩33,230 | -0.16% | 1.8만 |
|---|
| 2026.09.23 | ₩33,337 | ₩33,377 | ₩33,016 | ₩33,150 | -0.56% | 1.6만 |
|---|
| 2026.09.22 | ₩33,176 | ₩33,845 | ₩33,136 | ₩33,551 | +1.13% | 2.6만 |
|---|
| 2026.09.21 | ₩33,029 | ₩33,738 | ₩32,976 | ₩32,976 | -0.16% | 2.6만 |
|---|
| 2026.09.18 | ₩33,096 | ₩33,297 | ₩32,254 | ₩32,976 | -0.36% | 7.2만 |
|---|
| 2026.09.17 | ₩33,671 | ₩33,671 | ₩33,297 | ₩33,364 | -0.91% | 1.6만 |
|---|
| 2026.09.16 | ₩33,898 | ₩34,339 | ₩33,230 | ₩33,404 | -1.46% | 2.6만 |
|---|
| 2026.09.15 | ₩33,912 | ₩34,072 | ₩33,751 | ₩33,952 | +0.12% | 2.6만 |
|---|
| 2026.09.14 | ₩33,778 | ₩34,032 | ₩33,778 | ₩33,885 | +0.32% | 1.8만 |
|---|
| 2026.09.11 | ₩34,339 | ₩34,339 | ₩33,644 | ₩33,765 | -1.67% | 1.6만 |
|---|
| 2026.09.10 | ₩34,072 | ₩34,393 | ₩33,604 | ₩33,938 | -0.39% | 1.9만 |
|---|
| 2026.09.09 | ₩33,952 | ₩34,206 | ₩33,724 | ₩34,005 | +0.16% | 2.3만 |
|---|
| 2026.09.08 | ₩33,805 | ₩34,580 | ₩33,604 | ₩34,232 | +1.27% | 8.1만 |
|---|
| 2026.09.04 | ₩33,698 | ₩34,019 | ₩33,591 | ₩34,005 | +0.91% | 1.1만 |
|---|
| 2026.09.03 | ₩33,912 | ₩34,059 | ₩33,604 | ₩33,698 | -0.63% | 1.5만 |
|---|
| 2026.09.02 | ₩33,190 | ₩34,059 | ₩33,096 | ₩33,724 | +1.61% | 2.8만 |
|---|
| 2026.09.01 | ₩33,618 | ₩33,618 | ₩32,949 | ₩32,963 | -1.95% | 2.8만 |
|---|
| 2026.08.31 | ₩33,885 | ₩33,885 | ₩32,936 | ₩33,337 | -1.62% | 2만 |
|---|
| 2026.08.28 | ₩33,845 | ₩34,019 | ₩33,524 | ₩33,618 | -0.67% | 1.8만 |
|---|
| 2026.08.27 | ₩32,869 | ₩33,791 | ₩32,562 | ₩33,724 | +2.60% | 2.4만 |
|---|
| 2026.08.26 | ₩33,417 | ₩33,778 | ₩32,989 | ₩33,283 | -0.40% | 5.7만 |
|---|
| 2026.08.25 | ₩33,992 | ₩33,992 | ₩32,789 | ₩33,136 | -2.52% | 3.6만 |
|---|
| 2026.08.24 | ₩33,364 | ₩33,965 | ₩33,364 | ₩33,577 | +0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩33,805 | ₩33,845 | ₩33,123 | ₩33,163 | -1.90% | 2.8만 |
|---|
| 2026.08.20 | ₩33,230 | ₩33,858 | ₩32,562 | ₩33,765 | +1.61% | 7.9만 |
|---|
| 2026.08.19 | ₩34,166 | ₩34,166 | ₩33,190 | ₩33,350 | -2.39% | 3.5만 |
|---|
| 2026.08.18 | ₩33,417 | ₩34,366 | ₩33,203 | ₩33,885 | +1.40% | 4.2만 |
|---|
| 2026.08.17 | ₩33,150 | ₩33,751 | ₩32,896 | ₩32,896 | -0.77% | 3.5만 |
|---|
| 2026.08.14 | ₩33,658 | ₩33,711 | ₩32,922 | ₩33,230 | -1.27% | 2.6만 |
|---|
| 2026.08.13 | ₩33,190 | ₩33,698 | ₩32,989 | ₩33,658 | +1.41% | 4.9만 |
|---|
| 2026.08.12 | ₩32,735 | ₩33,364 | ₩32,468 | ₩33,243 | +1.55% | 4.1만 |
|---|
| 2026.08.11 | ₩32,241 | ₩32,856 | ₩32,241 | ₩32,735 | +1.53% | 3.9만 |
|---|
| 2026.08.10 | ₩31,425 | ₩32,214 | ₩31,425 | ₩32,214 | +2.51% | 1.9만 |
|---|
| 2026.08.07 | ₩31,973 | ₩32,348 | ₩31,813 | ₩32,214 | +0.75% | 2.9만 |
|---|
| 2026.08.06 | ₩31,492 | ₩32,187 | ₩31,225 | ₩32,161 | +2.12% | 4.3만 |
|---|
| 2026.08.05 | ₩31,385 | ₩31,813 | ₩31,171 | ₩31,586 | +0.64% | 4.1만 |
|---|
| 2026.08.04 | ₩30,984 | ₩31,385 | ₩30,931 | ₩31,385 | +1.29% | 3만 |
|---|
| 2026.08.03 | ₩31,265 | ₩31,465 | ₩30,917 | ₩31,265 | 0.00% | 3.2만 |
|---|
| 2026.07.31 | ₩30,463 | ₩31,064 | ₩30,276 | ₩30,824 | +1.18% | 3.6만 |
|---|
| 2026.07.30 | ₩31,211 | ₩31,211 | ₩30,383 | ₩30,623 | -1.88% | 2.3만 |
|---|
| 2026.07.29 | ₩31,171 | ₩31,492 | ₩30,971 | ₩31,305 | +0.43% | 3.4만 |
|---|
| 2026.07.28 | ₩31,318 | ₩31,546 | ₩30,637 | ₩31,359 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩31,452 | ₩31,559 | ₩30,650 | ₩31,252 | -0.64% | 3만 |
|---|
| 2026.07.24 | ₩30,810 | ₩31,693 | ₩30,810 | ₩31,345 | +1.74% | 2.7만 |
|---|
| 2026.07.23 | ₩30,958 | ₩30,984 | ₩30,356 | ₩30,851 | -0.35% | 3.6만 |
|---|
| 2026.07.22 | ₩31,145 | ₩31,318 | ₩30,516 | ₩31,145 | 0.00% | 5.8만 |
|---|
| 2026.07.21 | ₩32,414 | ₩32,414 | ₩30,744 | ₩31,265 | -3.55% | 4.2만 |
|---|
| 2026.07.20 | ₩32,535 | ₩33,056 | ₩32,241 | ₩32,735 | +0.62% | 8.3만 |
|---|
| 2026.07.17 | ₩33,110 | ₩33,230 | ₩32,214 | ₩32,214 | -2.70% | 2.4만 |
|---|
| 2026.07.16 | ₩32,374 | ₩33,470 | ₩32,374 | ₩33,243 | +2.68% | 3.2만 |
|---|
| 2026.07.15 | ₩32,455 | ₩32,989 | ₩32,267 | ₩32,321 | -0.41% | 2만 |
|---|
| 2026.07.14 | ₩32,361 | ₩32,963 | ₩32,254 | ₩32,254 | -0.33% | 3.3만 |
|---|
| 2026.07.13 | ₩32,147 | ₩32,615 | ₩32,027 | ₩32,334 | +0.58% | 3만 |
|---|
| 2026.07.10 | ₩32,094 | ₩32,374 | ₩32,054 | ₩32,294 | +0.62% | 1.1만 |
|---|
| 2026.07.09 | ₩32,080 | ₩32,254 | ₩31,612 | ₩32,080 | 0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩31,973 | ₩32,321 | ₩31,679 | ₩32,107 | +0.42% | 1.9만 |
|---|
| 2026.07.07 | ₩32,856 | ₩33,350 | ₩32,080 | ₩32,161 | -2.12% | 2.2만 |
|---|
| 2026.07.06 | ₩33,190 | ₩33,230 | ₩32,682 | ₩32,949 | -0.72% | 2만 |
|---|
| 2026.07.02 | ₩33,564 | ₩33,805 | ₩32,802 | ₩32,936 | -1.87% | 2.1만 |
|---|
| 2026.07.01 | ₩33,003 | ₩33,698 | ₩33,003 | ₩33,537 | +1.62% | 4.7만 |
|---|
| 2026.06.30 | ₩32,989 | ₩33,029 | ₩32,441 | ₩33,003 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩33,470 | ₩33,470 | ₩32,455 | ₩32,949 | -1.56% | 5.5만 |
|---|
| 2026.06.26 | ₩32,655 | ₩33,564 | ₩32,308 | ₩33,551 | +2.74% | 20.7만 |
|---|
| 2026.06.25 | ₩33,016 | ₩33,203 | ₩32,161 | ₩32,468 | -1.66% | 3.1만 |
|---|
| 2026.06.24 | ₩32,989 | ₩33,417 | ₩32,588 | ₩33,069 | +0.24% | 16.6만 |
|---|
| 2026.06.23 | ₩32,401 | ₩32,963 | ₩32,361 | ₩32,762 | +1.11% | 10.1만 |
|---|
| 2026.06.22 | ₩32,013 | ₩32,401 | ₩31,973 | ₩32,227 | +0.67% | 3.3만 |
|---|
| 2026.06.18 | ₩31,987 | ₩32,508 | ₩31,612 | ₩31,893 | -0.29% | 8.3만 |
|---|
| 2026.06.17 | ₩32,321 | ₩32,615 | ₩31,425 | ₩31,532 | -2.44% | 3.1만 |
|---|
| 2026.06.16 | ₩32,548 | ₩33,404 | ₩32,080 | ₩32,201 | -1.07% | 3.6만 |
|---|
| 2026.06.15 | ₩33,484 | ₩33,671 | ₩32,227 | ₩32,308 | -3.51% | 4만 |
|---|
| 2026.06.12 | ₩32,695 | ₩33,337 | ₩32,695 | ₩33,323 | +1.92% | 3.7만 |
|---|
| 2026.06.11 | ₩32,468 | ₩32,815 | ₩32,161 | ₩32,615 | +0.45% | 5.6만 |
|---|
| 2026.06.10 | ₩32,414 | ₩32,989 | ₩32,361 | ₩32,401 | -0.04% | 4.2만 |
|---|
| 2026.06.09 | ₩32,094 | ₩32,976 | ₩32,094 | ₩32,201 | +0.33% | 3.2만 |
|---|
| 2026.06.08 | ₩31,947 | ₩32,374 | ₩31,880 | ₩31,947 | 0.00% | 2.3만 |
|---|
| 2026.06.05 | ₩31,091 | ₩32,147 | ₩31,091 | ₩31,907 | +2.62% | 3.9만 |
|---|
| 2026.06.04 | ₩30,730 | ₩31,532 | ₩30,730 | ₩31,158 | +1.39% | 5만 |
|---|
| 2026.06.03 | ₩30,984 | ₩31,051 | ₩30,209 | ₩30,303 | -2.20% | 3.9만 |
|---|
| 2026.06.02 | ₩30,490 | ₩31,345 | ₩30,476 | ₩31,051 | +1.84% | 2.6만 |
|---|
| 2026.06.01 | ₩30,516 | ₩30,824 | ₩30,022 | ₩30,690 | +0.57% | 3.8만 |
|---|
| 2026.05.29 | ₩30,744 | ₩31,038 | ₩29,955 | ₩30,597 | -0.48% | 4.3만 |
|---|
| 2026.05.28 | ₩31,118 | ₩31,211 | ₩29,821 | ₩30,797 | -1.03% | 4.2만 |
|---|
| 2026.05.27 | ₩30,904 | ₩31,238 | ₩30,543 | ₩30,717 | -0.61% | 4.2만 |
|---|
| 2026.05.26 | ₩30,904 | ₩32,107 | ₩30,423 | ₩30,784 | -0.39% | 4.1만 |
|---|
| 2026.05.22 | ₩31,011 | ₩31,425 | ₩30,677 | ₩30,797 | -0.69% | 2.9만 |
|---|
| 2026.05.21 | ₩30,663 | ₩31,265 | ₩30,476 | ₩30,971 | +1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩29,955 | ₩30,744 | ₩29,955 | ₩30,730 | +2.59% | 4.6만 |
|---|
| 2026.05.19 | ₩29,808 | ₩30,396 | ₩29,741 | ₩29,955 | +0.49% | 4.3만 |
|---|
| 2026.05.18 | ₩29,554 | ₩30,142 | ₩29,554 | ₩29,928 | +1.27% | 1.8만 |
|---|
| 2026.05.15 | ₩30,222 | ₩30,409 | ₩29,327 | ₩29,501 | -2.39% | 4.8만 |
|---|
| 2026.05.14 | ₩30,062 | ₩30,476 | ₩29,955 | ₩30,289 | +0.76% | 2.2만 |
|---|
| 2026.05.13 | ₩30,409 | ₩30,650 | ₩29,942 | ₩29,995 | -1.36% | 2.4만 |
|---|
| 2026.05.12 | ₩30,490 | ₩30,784 | ₩30,008 | ₩30,623 | +0.44% | 2.7만 |
|---|
| 2026.05.11 | ₩31,532 | ₩31,719 | ₩30,543 | ₩30,543 | -3.14% | 3.5만 |
|---|
| 2026.05.08 | ₩31,465 | ₩31,693 | ₩31,038 | ₩31,412 | -0.17% | 2.3만 |
|---|
| 2026.05.07 | ₩31,225 | ₩31,679 | ₩31,211 | ₩31,425 | +0.64% | 2.3만 |
|---|
| 2026.05.06 | ₩31,733 | ₩31,933 | ₩31,038 | ₩31,225 | -1.60% | 4.4만 |
|---|
| 2026.05.05 | ₩31,091 | ₩31,599 | ₩30,998 | ₩31,292 | +0.64% | 2.3만 |
|---|
| 2026.05.04 | ₩31,773 | ₩31,853 | ₩30,757 | ₩30,917 | -2.69% | 3.4만 |
|---|
| 2026.05.01 | ₩31,439 | ₩32,107 | ₩30,877 | ₩31,907 | +1.49% | 5.8만 |
|---|
| 2026.04.30 | ₩31,719 | ₩32,334 | ₩31,305 | ₩31,305 | -1.31% | 3.3만 |
|---|
| 2026.04.29 | ₩33,016 | ₩33,016 | ₩31,760 | ₩31,880 | -3.44% | 4.7만 |
|---|
| 2026.04.28 | ₩32,749 | ₩33,644 | ₩32,628 | ₩33,083 | +1.02% | 12.2만 |
|---|
| 2026.04.27 | ₩32,094 | ₩32,709 | ₩31,760 | ₩32,602 | +1.58% | 26.3만 |
|---|
| 2026.04.24 | ₩31,960 | ₩32,267 | ₩31,693 | ₩31,893 | -0.21% | 3.2만 |
|---|
| 2026.04.23 | ₩31,425 | ₩32,294 | ₩31,425 | ₩31,773 | +1.11% | 3.4만 |
|---|
| 2026.04.22 | ₩31,746 | ₩31,947 | ₩31,425 | ₩31,492 | -0.80% | 3.2만 |
|---|
| 2026.04.21 | ₩32,535 | ₩32,869 | ₩31,439 | ₩31,439 | -3.37% | 5만 |
|---|
| 2026.04.20 | ₩32,348 | ₩33,604 | ₩32,107 | ₩32,401 | +0.17% | 5.6만 |
|---|
| 2026.04.17 | ₩31,666 | ₩32,963 | ₩31,425 | ₩32,401 | +2.32% | 10.1만 |
|---|
| 2026.04.16 | ₩31,171 | ₩31,506 | ₩30,944 | ₩31,051 | -0.39% | 4만 |
|---|
| 2026.04.15 | ₩31,131 | ₩32,521 | ₩30,891 | ₩31,225 | +0.30% | 2.4만 |
|---|
| 2026.04.14 | ₩31,345 | ₩31,345 | ₩30,757 | ₩31,131 | -0.68% | 2.6만 |
|---|
| 2026.04.13 | ₩30,944 | ₩31,492 | ₩30,877 | ₩31,118 | +0.56% | 3.5만 |
|---|
| 2026.04.10 | ₩31,800 | ₩32,080 | ₩30,984 | ₩31,064 | -2.31% | 3.5만 |
|---|
| 2026.04.09 | ₩30,717 | ₩31,693 | ₩30,637 | ₩31,559 | +2.74% | 7.3만 |
|---|
| 2026.04.08 | ₩30,877 | ₩31,412 | ₩30,717 | ₩30,824 | -0.17% | 6.2만 |
|---|
| 2026.04.07 | ₩30,369 | ₩30,396 | ₩30,209 | ₩30,343 | -0.09% | 3.9만 |
|---|
| 2026.04.06 | ₩30,289 | ₩30,396 | ₩29,955 | ₩30,356 | +0.22% | 4.6만 |
|---|
| 2026.04.02 | ₩29,808 | ₩30,129 | ₩29,487 | ₩30,049 | +0.81% | 7.4만 |
|---|
| 2026.04.01 | ₩29,942 | ₩30,262 | ₩29,875 | ₩29,955 | +0.04% | 3.1만 |
|---|
| 2026.03.31 | ₩29,661 | ₩29,795 | ₩29,340 | ₩29,674 | +0.05% | 3.8만 |
|---|
| 2026.03.30 | ₩29,607 | ₩29,768 | ₩29,073 | ₩29,460 | -0.50% | 9.1만 |
|---|
| 2026.03.27 | ₩29,273 | ₩29,501 | ₩29,100 | ₩29,153 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩29,019 | ₩29,674 | ₩29,019 | ₩29,407 | +1.34% | 3.1만 |
|---|
| 2026.03.25 | ₩29,768 | ₩30,035 | ₩29,233 | ₩29,420 | -1.17% | 3.5만 |
|---|
| 2026.03.24 | ₩28,939 | ₩29,541 | ₩28,752 | ₩29,327 | +1.34% | 5.9만 |
|---|
| 2026.03.23 | ₩28,672 | ₩29,273 | ₩28,672 | ₩29,073 | +1.40% | 4.9만 |
|---|
| 2026.03.20 | ₩28,538 | ₩28,605 | ₩28,244 | ₩28,324 | -0.75% | 7.6만 |
|---|
| 2026.03.19 | ₩27,816 | ₩28,752 | ₩27,803 | ₩28,431 | +2.21% | 2.7만 |
|---|
| 2026.03.18 | ₩28,739 | ₩28,846 | ₩27,897 | ₩28,070 | -2.33% | 3.5만 |
|---|
| 2026.03.17 | ₩29,273 | ₩29,501 | ₩28,739 | ₩28,886 | -1.32% | 4.8만 |
|---|
| 2026.03.16 | ₩28,752 | ₩29,273 | ₩28,752 | ₩29,086 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩29,126 | ₩29,273 | ₩28,485 | ₩28,618 | -1.74% | 2.8만 |
|---|
| 2026.03.12 | ₩28,404 | ₩29,220 | ₩27,950 | ₩28,725 | +1.13% | 2.3만 |
|---|
| 2026.03.11 | ₩29,541 | ₩29,741 | ₩28,752 | ₩28,832 | -2.40% | 3.5만 |
|---|
| 2026.03.10 | ₩29,380 | ₩29,968 | ₩29,273 | ₩29,688 | +1.05% | 6.9만 |
|---|
| 2026.03.09 | ₩29,353 | ₩29,407 | ₩28,404 | ₩29,380 | +0.09% | 10.4만 |
|---|
| 2026.03.06 | ₩29,353 | ₩29,701 | ₩29,073 | ₩29,554 | +0.68% | 7.6만 |
|---|
| 2026.03.05 | ₩30,008 | ₩30,008 | ₩29,367 | ₩29,621 | -1.29% | 9.9만 |
|---|
| 2026.03.04 | ₩29,835 | ₩30,543 | ₩29,541 | ₩30,316 | +1.61% | 10.4만 |
|---|
| 2026.03.03 | ₩29,460 | ₩29,688 | ₩28,872 | ₩29,541 | +0.27% | 12.3만 |
|---|
| 2026.03.02 | ₩29,273 | ₩29,821 | ₩29,273 | ₩29,688 | +1.42% | 2.5만 |
|---|
| 2026.02.27 | ₩30,409 | ₩30,530 | ₩29,661 | ₩29,674 | -2.42% | 4.4만 |
|---|
| 2026.02.26 | ₩30,423 | ₩30,770 | ₩30,343 | ₩30,610 | +0.62% | 26.9만 |
|---|
| 2026.02.25 | ₩29,942 | ₩30,557 | ₩29,942 | ₩30,423 | +1.61% | 7.5만 |
|---|
| 2026.02.24 | ₩29,781 | ₩30,503 | ₩29,567 | ₩29,674 | -0.36% | 2.3만 |
|---|
| 2026.02.23 | ₩30,610 | ₩30,623 | ₩29,447 | ₩29,621 | -3.23% | 3.4만 |
|---|
| 2026.02.20 | ₩30,209 | ₩30,570 | ₩30,075 | ₩30,490 | +0.93% | 7.4만 |
|---|
| 2026.02.19 | ₩29,541 | ₩30,276 | ₩29,086 | ₩30,276 | +2.49% | 3.1만 |
|---|
| 2026.02.18 | ₩30,142 | ₩30,450 | ₩29,567 | ₩29,714 | -1.42% | 2.3만 |
|---|
| 2026.02.17 | ₩29,955 | ₩30,409 | ₩29,955 | ₩30,089 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩30,035 | ₩30,262 | ₩29,781 | ₩29,781 | -0.85% | 2.7만 |
|---|
| 2026.02.12 | ₩30,289 | ₩30,543 | ₩29,501 | ₩29,808 | -1.59% | 4.7만 |
|---|
| 2026.02.11 | ₩30,450 | ₩30,557 | ₩29,861 | ₩29,995 | -1.49% | 3.9만 |
|---|
| 2026.02.10 | ₩30,356 | ₩30,530 | ₩29,768 | ₩30,156 | -0.66% | 7.1만 |
|---|
| 2026.02.09 | ₩30,343 | ₩30,516 | ₩29,982 | ₩30,316 | -0.09% | 4.6만 |
|---|
| 2026.02.06 | ₩30,583 | ₩30,677 | ₩30,369 | ₩30,557 | -0.09% | 3.8만 |
|---|
| 2026.02.05 | ₩30,436 | ₩30,810 | ₩30,182 | ₩30,209 | -0.75% | 6.2만 |
|---|
| 2026.02.04 | ₩30,597 | ₩31,332 | ₩30,383 | ₩30,557 | -0.13% | 5.4만 |
|---|
| 2026.02.03 | ₩30,008 | ₩30,543 | ₩29,835 | ₩30,356 | +1.16% | 9.7만 |
|---|
| 2026.02.02 | ₩28,739 | ₩30,262 | ₩28,565 | ₩29,915 | +4.09% | 13.7만 |
|---|
| 2026.01.30 | ₩28,364 | ₩28,685 | ₩28,044 | ₩28,618 | +0.90% | 9.3만 |
|---|
| 2026.01.29 | ₩27,749 | ₩28,685 | ₩27,749 | ₩28,284 | +1.93% | 11.4만 |
|---|
| 2026.01.28 | ₩27,509 | ₩27,856 | ₩27,282 | ₩27,736 | +0.83% | 6.2만 |
|---|
| 2026.01.27 | ₩27,028 | ₩28,378 | ₩26,600 | ₩27,549 | +1.93% | 9만 |
|---|
| 2026.01.26 | ₩27,643 | ₩27,683 | ₩26,600 | ₩26,961 | -2.47% | 4.1만 |
|---|
| 2026.01.23 | ₩28,338 | ₩28,338 | ₩27,348 | ₩27,415 | -3.25% | 6.2만 |
|---|
| 2026.01.22 | ₩27,161 | ₩28,672 | ₩27,054 | ₩28,338 | +4.33% | 13.3만 |
|---|
| 2026.01.21 | ₩26,506 | ₩27,268 | ₩26,506 | ₩27,014 | +1.92% | 6.5만 |
|---|
| 2026.01.20 | ₩26,921 | ₩27,041 | ₩26,426 | ₩26,533 | -1.44% | 1.8만 |
|---|
| 2026.01.16 | ₩27,282 | ₩27,643 | ₩26,947 | ₩27,148 | -0.49% | 1.8만 |
|---|
| 2026.01.15 | ₩26,747 | ₩27,389 | ₩26,747 | ₩27,295 | +2.05% | 4.2만 |
|---|
| 2026.01.14 | ₩26,921 | ₩27,068 | ₩26,440 | ₩26,814 | -0.40% | 1.7만 |
|---|
| 2026.01.13 | ₩26,854 | ₩27,121 | ₩26,506 | ₩26,800 | -0.20% | 3.6만 |
|---|
| 2026.01.12 | ₩26,814 | ₩26,947 | ₩26,333 | ₩26,774 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩27,322 | ₩27,455 | ₩26,774 | ₩26,774 | -2.01% | 1.2만 |
|---|
| 2026.01.08 | ₩26,520 | ₩27,255 | ₩26,413 | ₩27,148 | +2.37% | 2.4만 |
|---|
| 2026.01.07 | ₩26,560 | ₩26,774 | ₩26,199 | ₩26,453 | -0.40% | 3.1만 |
|---|
| 2026.01.06 | ₩26,399 | ₩26,734 | ₩26,012 | ₩26,546 | +0.56% | 4.9만 |
|---|
| 2026.01.05 | ₩26,399 | ₩27,322 | ₩26,399 | ₩26,546 | +0.56% | 3.9만 |
|---|
| 2026.01.02 | ₩27,322 | ₩27,602 | ₩26,359 | ₩26,546 | -2.84% | 1.8만 |
|---|
| 2025.12.31 | ₩27,268 | ₩27,402 | ₩27,108 | ₩27,215 | -0.20% | 2.6만 |
|---|
| 2025.12.30 | ₩27,589 | ₩28,003 | ₩27,188 | ₩27,268 | -1.16% | 2.1만 |
|---|
| 2025.12.29 | ₩28,150 | ₩29,340 | ₩27,683 | ₩27,683 | -1.66% | 1.3만 |
|---|
| 2025.12.26 | ₩28,217 | ₩28,404 | ₩27,883 | ₩28,084 | -0.47% | 1.1만 |
|---|
| 2025.12.24 | ₩28,217 | ₩28,351 | ₩28,124 | ₩28,217 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩28,057 | ₩28,378 | ₩27,897 | ₩28,070 | +0.05% | 6.5만 |
|---|
| 2025.12.22 | ₩28,739 | ₩28,846 | ₩28,003 | ₩28,030 | -2.47% | 4.6만 |
|---|
| 2025.12.19 | ₩29,541 | ₩29,674 | ₩28,471 | ₩28,632 | -3.08% | 6만 |
|---|
| 2025.12.18 | ₩29,353 | ₩29,407 | ₩29,140 | ₩29,407 | +0.18% | 5만 |
|---|
| 2025.12.17 | ₩29,059 | ₩29,407 | ₩28,979 | ₩29,086 | +0.09% | 2.9만 |
|---|
| 2025.12.16 | ₩29,100 | ₩29,313 | ₩28,872 | ₩29,059 | -0.14% | 4.1만 |
|---|
| 2025.12.15 | ₩28,872 | ₩29,140 | ₩28,805 | ₩29,073 | +0.69% | 6.2만 |
|---|
| 2025.12.12 | ₩27,629 | ₩28,819 | ₩27,629 | ₩28,739 | +4.02% | 5.7만 |
|---|
| 2025.12.11 | ₩27,335 | ₩27,776 | ₩27,201 | ₩27,629 | +1.08% | 3.5만 |
|---|
| 2025.12.10 | ₩26,841 | ₩27,375 | ₩26,800 | ₩27,242 | +1.49% | 7.6만 |
|---|
| 2025.12.09 | ₩27,201 | ₩28,658 | ₩26,787 | ₩26,827 | -1.38% | 2.6만 |
|---|
| 2025.12.08 | ₩26,640 | ₩27,001 | ₩26,613 | ₩26,800 | +0.60% | 2.6만 |
|---|
| 2025.12.05 | ₩27,028 | ₩27,028 | ₩26,306 | ₩26,493 | -1.98% | 4.4만 |
|---|
| 2025.12.04 | ₩26,841 | ₩27,175 | ₩26,533 | ₩26,800 | -0.15% | 7만 |
|---|
| 2025.12.03 | ₩26,653 | ₩27,308 | ₩26,600 | ₩26,867 | +0.80% | 6.3만 |
|---|
| 2025.12.02 | ₩26,199 | ₩26,600 | ₩26,186 | ₩26,359 | +0.61% | 3.9만 |
|---|
| 2025.12.01 | ₩26,119 | ₩26,734 | ₩26,119 | ₩26,172 | +0.20% | 5.3만 |
|---|
| 2025.11.28 | ₩25,998 | ₩26,119 | ₩25,945 | ₩26,052 | +0.21% | 6.7천 |
|---|
| 2025.11.26 | ₩25,972 | ₩26,132 | ₩25,932 | ₩26,039 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩25,357 | ₩26,413 | ₩25,343 | ₩25,972 | +2.42% | 6.3만 |
|---|
| 2025.11.24 | ₩25,557 | ₩25,597 | ₩25,130 | ₩25,130 | -1.67% | 2만 |
|---|
| 2025.11.21 | ₩24,822 | ₩26,119 | ₩24,822 | ₩25,303 | +1.94% | 3.4만 |
|---|
| 2025.11.20 | ₩24,862 | ₩25,223 | ₩24,675 | ₩24,876 | +0.05% | 2.2만 |
|---|
| 2025.11.19 | ₩24,461 | ₩24,608 | ₩24,261 | ₩24,341 | -0.49% | 1.6만 |
|---|
| 2025.11.18 | ₩24,341 | ₩24,688 | ₩24,314 | ₩24,328 | -0.05% | 1.6만 |
|---|
| 2025.11.17 | ₩25,130 | ₩25,130 | ₩24,261 | ₩24,261 | -3.46% | 1.3만 |
|---|
| 2025.11.14 | ₩24,582 | ₩24,996 | ₩24,461 | ₩24,983 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩24,408 | ₩24,983 | ₩24,341 | ₩24,688 | +1.15% | 2.9만 |
|---|
| 2025.11.12 | ₩24,461 | ₩24,595 | ₩24,301 | ₩24,488 | +0.11% | 2.8만 |
|---|
| 2025.11.11 | ₩24,154 | ₩24,769 | ₩24,127 | ₩24,314 | +0.66% | 2.4만 |
|---|
| 2025.11.10 | ₩24,301 | ₩24,688 | ₩24,020 | ₩24,261 | -0.17% | 2.2만 |
|---|
| 2025.11.07 | ₩24,207 | ₩24,541 | ₩23,873 | ₩24,221 | +0.06% | 4.8만 |
|---|
| 2025.11.06 | ₩24,929 | ₩25,049 | ₩24,247 | ₩24,301 | -2.52% | 5만 |
|---|
| 2025.11.05 | ₩25,277 | ₩25,397 | ₩24,769 | ₩24,836 | -1.75% | 2.1만 |
|---|
| 2025.11.04 | ₩25,023 | ₩25,317 | ₩24,929 | ₩24,942 | -0.32% | 1.9만 |
|---|
| 2025.11.03 | ₩24,742 | ₩25,290 | ₩24,461 | ₩25,183 | +1.78% | 1.8만 |
|---|
| 2025.10.31 | ₩24,742 | ₩25,156 | ₩24,515 | ₩24,795 | +0.22% | 22.7만 |
|---|
| 2025.10.30 | ₩24,635 | ₩25,130 | ₩24,488 | ₩24,836 | +0.81% | 3.8만 |
|---|
| 2025.10.29 | ₩25,531 | ₩25,638 | ₩24,729 | ₩24,769 | -2.98% | 4.2만 |
|---|
| 2025.10.28 | ₩25,731 | ₩25,891 | ₩25,049 | ₩25,571 | -0.62% | 3.2만 |
|---|
| 2025.10.27 | ₩25,945 | ₩26,159 | ₩25,531 | ₩25,838 | -0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩24,929 | ₩26,012 | ₩24,862 | ₩25,932 | +4.02% | 4.9만 |
|---|
| 2025.10.23 | ₩25,263 | ₩25,263 | ₩24,782 | ₩24,929 | -1.32% | 2.8만 |
|---|
| 2025.10.22 | ₩24,795 | ₩25,250 | ₩24,622 | ₩25,250 | +1.83% | 4.5만 |
|---|
| 2025.10.21 | ₩24,194 | ₩24,782 | ₩24,194 | ₩24,782 | +2.43% | 3.1만 |
|---|
| 2025.10.20 | ₩24,461 | ₩24,461 | ₩24,114 | ₩24,247 | -0.87% | 2.4만 |
|---|
| 2025.10.17 | ₩24,769 | ₩24,769 | ₩24,234 | ₩24,475 | -1.19% | 1.9만 |
|---|
| 2025.10.16 | ₩25,263 | ₩25,263 | ₩24,354 | ₩24,595 | -2.65% | 2.2만 |
|---|
| 2025.10.15 | ₩25,865 | ₩26,426 | ₩25,384 | ₩25,638 | -0.88% | 2만 |
|---|
| 2025.10.14 | ₩25,223 | ₩25,918 | ₩25,223 | ₩25,825 | +2.38% | 2.9만 |
|---|
| 2025.10.13 | ₩25,678 | ₩25,678 | ₩25,143 | ₩25,437 | -0.94% | 1.5만 |
|---|
| 2025.10.10 | ₩26,252 | ₩26,520 | ₩25,410 | ₩25,410 | -3.21% | 3.1만 |
|---|