시장 데이터를 불러오는 중
전체 종목
MainStreet Bancshares, Inc. - Depositary Shares 과거 주가
MainStreet Bancshares, Inc. - Depositary Shares · MNSBP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MainStreet Bancshares, Inc. - Depositary Shares · MNSBP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,562 | ₩32,830 | ₩32,562 | ₩32,830 | +0.82% | 300 |
| 2026.10.08 | ₩32,777 | ₩32,777 | ₩32,763 | ₩32,763 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,768 | ₩33,031 | ₩32,768 | ₩33,031 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
| 2026.10.05 | ₩33,259 | ₩33,273 | ₩33,259 | ₩33,259 | 0.00% | 1천 |
| 2026.10.02 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 300 |
| 2026.10.01 | ₩33,018 | ₩33,460 | ₩32,768 | ₩33,407 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,192 | ₩33,192 | ₩32,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,308 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,460 | ₩33,460 | ₩33,420 | ₩33,420 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,313 | ₩33,313 | ₩32,871 | ₩33,186 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,320 | ₩33,320 | ₩33,139 | ₩33,139 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,514 | ₩33,514 | ₩33,392 | ₩33,460 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,567 | ₩33,708 | ₩33,514 | ₩33,514 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,514 | ₩33,708 | ₩33,514 | ₩33,708 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,313 | ₩34,063 | ₩33,152 | ₩33,668 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,722 | ₩34,171 | ₩33,621 | ₩33,621 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,769 | ₩33,903 | ₩33,608 | ₩33,903 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,693 | ₩35,176 | ₩33,648 | ₩33,648 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,635 | ₩34,130 | ₩33,635 | ₩34,130 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,608 | ₩34,640 | ₩33,608 | ₩34,640 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,640 | ₩34,640 | ₩34,130 | ₩34,640 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,511 | ₩35,511 | ₩35,109 | ₩35,109 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,452 | ₩37,172 | ₩34,443 | ₩35,671 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,661 | ₩37,065 | ₩33,581 | ₩34,452 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,594 | ₩33,809 | ₩33,567 | ₩33,809 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,675 | ₩33,996 | ₩33,675 | ₩33,996 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,769 | ₩33,836 | ₩33,675 | ₩33,675 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,668 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,702 | ₩33,702 | ₩33,629 | ₩33,629 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,996 | ₩33,996 | ₩33,527 | ₩33,527 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,722 | ₩33,722 | ₩33,715 | ₩33,715 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,996 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,728 | ₩33,949 | ₩33,728 | ₩33,949 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,479 | ₩34,479 | ₩34,016 | ₩34,016 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,527 | ₩34,908 | ₩33,527 | ₩34,171 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,585 | ₩33,755 | ₩33,547 | ₩33,547 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,742 | ₩33,501 | ₩33,742 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,340 | ₩33,420 | ₩33,232 | ₩33,232 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,581 | ₩33,581 | ₩32,924 | ₩33,353 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,192 | ₩35,068 | ₩32,924 | ₩32,924 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,313 | ₩33,688 | ₩33,313 | ₩33,635 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,514 | ₩33,769 | ₩33,407 | ₩33,769 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,488 | ₩33,742 | ₩33,427 | ₩33,742 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,897 | ₩33,742 | ₩32,897 | ₩33,742 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,326 | ₩33,501 | ₩33,326 | ₩33,501 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,420 | ₩33,514 | ₩33,313 | ₩33,313 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,514 | ₩33,581 | ₩33,139 | ₩33,179 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,621 | ₩33,635 | ₩33,502 | ₩33,502 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,299 | ₩33,501 | ₩33,206 | ₩33,501 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,299 | ₩33,501 | ₩33,139 | ₩33,299 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,501 | ₩33,567 | ₩33,464 | ₩33,567 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,501 | ₩33,621 | ₩33,273 | ₩33,621 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,397 | ₩33,635 | ₩33,397 | ₩33,562 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,635 | ₩33,501 | ₩33,501 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,501 | ₩33,476 | ₩33,476 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,259 | ₩33,635 | ₩33,232 | ₩33,299 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,507 | ₩33,507 | ₩33,232 | ₩33,232 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,635 | ₩33,635 | ₩33,507 | ₩33,635 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,521 | ₩33,635 | ₩33,380 | ₩33,534 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,621 | ₩33,621 | ₩33,179 | ₩33,179 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,527 | ₩33,728 | ₩33,527 | ₩33,728 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,501 | ₩33,648 | ₩33,501 | ₩33,501 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,688 | ₩33,769 | ₩33,635 | ₩33,769 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,567 | ₩33,826 | ₩33,567 | ₩33,762 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,661 | ₩33,661 | ₩33,541 | ₩33,541 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,715 | ₩33,715 | ₩33,635 | ₩33,635 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,778 | ₩33,822 | ₩33,501 | ₩33,661 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,661 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,735 | ₩33,735 | ₩33,661 | ₩33,661 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,594 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,675 | ₩33,688 | ₩33,608 | ₩33,688 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,514 | ₩33,514 | ₩33,501 | ₩33,501 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,474 | ₩33,474 | ₩33,380 | ₩33,434 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,333 | ₩33,400 | ₩33,232 | ₩33,400 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,434 | ₩33,434 | ₩33,232 | ₩33,232 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,434 | ₩33,333 | ₩33,434 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,299 | ₩33,299 | ₩33,165 | ₩33,232 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,112 | ₩33,165 | ₩32,964 | ₩33,165 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,380 | ₩33,380 | ₩32,897 | ₩32,897 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,635 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,621 | ₩33,621 | ₩33,567 | ₩33,567 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,434 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,551 | ₩33,551 | ₩33,487 | ₩33,487 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,769 | ₩33,769 | ₩33,333 | ₩33,333 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,366 | ₩33,769 | ₩33,246 | ₩33,499 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,454 | ₩33,588 | ₩33,454 | ₩33,567 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,125 | ₩33,534 | ₩32,911 | ₩33,534 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,567 | ₩33,567 | ₩33,273 | ₩33,273 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,897 | ₩33,098 | ₩32,897 | ₩33,098 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,742 | ₩33,742 | ₩32,857 | ₩33,270 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,636 | ₩33,742 | ₩32,830 | ₩33,119 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,501 | ₩33,742 | ₩33,501 | ₩33,742 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,629 | ₩33,380 | ₩32,629 | ₩33,380 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,165 | ₩33,165 | ₩32,589 | ₩32,589 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,978 | ₩32,978 | ₩32,442 | ₩32,696 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,844 | ₩33,266 | ₩32,830 | ₩33,112 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,232 | ₩33,232 | ₩32,837 | ₩32,837 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,630 | ₩33,630 | ₩33,232 | ₩33,232 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,454 | ₩33,476 | ₩33,180 | ₩33,320 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,165 | ₩33,165 | ₩32,830 | ₩33,165 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,487 | ₩33,487 | ₩31,115 | ₩32,375 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,375 | ₩33,375 | ₩33,206 | ₩33,206 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,561 | ₩33,769 | ₩33,561 | ₩33,738 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,353 | ₩35,109 | ₩33,246 | ₩33,635 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,364 | ₩33,366 | ₩33,353 | ₩33,366 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,291 | ₩33,291 | ₩32,629 | ₩33,165 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,576 | ₩33,179 | ₩32,576 | ₩33,165 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩33,072 | ₩33,072 | ₩32,562 | ₩32,562 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,678 | ₩32,777 | ₩32,442 | ₩32,696 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,723 | ₩33,822 | ₩32,616 | ₩33,822 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,763 | ₩32,763 | ₩32,428 | ₩32,696 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,179 | ₩33,179 | ₩32,734 | ₩32,734 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩33,041 | ₩33,211 | ₩33,041 | ₩33,211 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,242 | ₩33,286 | ₩33,080 | ₩33,080 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,629 | ₩33,232 | ₩32,629 | ₩33,232 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,904 | ₩33,232 | ₩32,562 | ₩33,232 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,840 | ₩32,897 | ₩32,840 | ₩32,864 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,232 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,420 | ₩33,434 | ₩33,299 | ₩33,299 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,501 | ₩33,501 | ₩33,467 | ₩33,467 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,844 | ₩33,366 | ₩32,844 | ₩32,938 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,246 | ₩33,501 | ₩32,294 | ₩32,853 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,434 | ₩33,434 | ₩32,348 | ₩32,348 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,407 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,495 | ₩33,447 | ₩32,495 | ₩33,340 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,830 | ₩32,857 | ₩32,817 | ₩32,844 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,629 | ₩32,830 | ₩32,629 | ₩32,830 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,830 | ₩33,139 | ₩32,696 | ₩32,696 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,420 | ₩33,420 | ₩33,289 | ₩33,289 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,781 | ₩33,098 | ₩32,777 | ₩32,830 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,395 | ₩33,018 | ₩32,395 | ₩33,018 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,361 | ₩32,361 | ₩31,892 | ₩32,227 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,469 | ₩32,469 | ₩31,959 | ₩32,073 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,127 | ₩32,415 | ₩32,127 | ₩32,415 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,964 | ₩32,964 | ₩32,160 | ₩32,596 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,160 | ₩32,281 | ₩32,160 | ₩32,281 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,098 | ₩33,098 | ₩32,897 | ₩33,085 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,938 | ₩33,052 | ₩32,938 | ₩32,982 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,353 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,897 | ₩33,113 | ₩32,897 | ₩33,113 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,216 | ₩33,216 | ₩33,125 | ₩33,125 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,951 | ₩32,951 | ₩32,897 | ₩32,897 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,420 | ₩33,420 | ₩32,924 | ₩32,924 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 300 |
|---|