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 | ₩32,479 | ₩32,746 | ₩32,479 | ₩32,746 | +0.82% | 300 |
| 2026.10.08 | ₩32,693 | ₩32,693 | ₩32,679 | ₩32,679 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,683 | ₩32,947 | ₩32,683 | ₩32,947 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
| 2026.10.05 | ₩33,174 | ₩33,187 | ₩33,174 | ₩33,174 | 0.00% | 1천 |
| 2026.10.02 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 300 |
| 2026.10.01 | ₩32,933 | ₩33,374 | ₩32,683 | ₩33,321 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,107 | ₩33,107 | ₩32,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,225 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,374 | ₩33,374 | ₩33,334 | ₩33,334 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,227 | ₩33,227 | ₩32,786 | ₩33,100 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,234 | ₩33,234 | ₩33,054 | ₩33,054 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,428 | ₩33,428 | ₩33,306 | ₩33,374 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,481 | ₩33,622 | ₩33,428 | ₩33,428 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,428 | ₩33,622 | ₩33,428 | ₩33,622 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,455 | ₩33,455 | ₩33,428 | ₩33,428 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,227 | ₩33,976 | ₩33,067 | ₩33,582 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,635 | ₩34,083 | ₩33,535 | ₩33,535 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,682 | ₩33,815 | ₩33,521 | ₩33,815 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,604 | ₩35,085 | ₩33,562 | ₩33,562 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,548 | ₩34,043 | ₩33,548 | ₩34,043 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,521 | ₩34,551 | ₩33,521 | ₩34,551 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,551 | ₩34,551 | ₩34,043 | ₩34,551 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,419 | ₩35,419 | ₩35,018 | ₩35,018 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,363 | ₩37,077 | ₩34,354 | ₩35,580 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,575 | ₩36,970 | ₩33,495 | ₩34,363 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,508 | ₩33,722 | ₩33,481 | ₩33,722 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,588 | ₩33,909 | ₩33,588 | ₩33,909 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,682 | ₩33,749 | ₩33,588 | ₩33,588 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,682 | ₩33,682 | ₩33,562 | ₩33,582 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,615 | ₩33,615 | ₩33,543 | ₩33,543 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,909 | ₩33,909 | ₩33,441 | ₩33,441 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,548 | ₩33,615 | ₩33,548 | ₩33,615 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,635 | ₩33,635 | ₩33,628 | ₩33,628 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,869 | ₩33,909 | ₩33,869 | ₩33,909 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,642 | ₩33,862 | ₩33,642 | ₩33,862 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,390 | ₩34,390 | ₩33,929 | ₩33,929 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,441 | ₩34,818 | ₩33,441 | ₩34,083 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,499 | ₩33,668 | ₩33,461 | ₩33,461 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,415 | ₩33,655 | ₩33,415 | ₩33,655 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,254 | ₩33,334 | ₩33,147 | ₩33,147 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,495 | ₩33,495 | ₩32,840 | ₩33,267 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,107 | ₩34,978 | ₩32,840 | ₩32,840 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,227 | ₩33,602 | ₩33,227 | ₩33,548 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,428 | ₩33,682 | ₩33,321 | ₩33,682 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,402 | ₩33,655 | ₩33,341 | ₩33,655 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,813 | ₩33,655 | ₩32,813 | ₩33,655 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,241 | ₩33,415 | ₩33,241 | ₩33,415 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,334 | ₩33,428 | ₩33,227 | ₩33,227 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,428 | ₩33,495 | ₩33,054 | ₩33,094 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,535 | ₩33,548 | ₩33,416 | ₩33,416 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,214 | ₩33,415 | ₩33,120 | ₩33,415 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,214 | ₩33,415 | ₩33,054 | ₩33,214 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,415 | ₩33,481 | ₩33,378 | ₩33,481 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,415 | ₩33,535 | ₩33,187 | ₩33,535 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,312 | ₩33,548 | ₩33,312 | ₩33,476 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,535 | ₩33,548 | ₩33,415 | ₩33,415 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,415 | ₩33,415 | ₩33,390 | ₩33,390 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,174 | ₩33,548 | ₩33,147 | ₩33,214 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,421 | ₩33,421 | ₩33,147 | ₩33,147 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,548 | ₩33,548 | ₩33,421 | ₩33,548 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,435 | ₩33,548 | ₩33,294 | ₩33,448 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,281 | ₩33,294 | ₩33,281 | ₩33,294 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,535 | ₩33,535 | ₩33,094 | ₩33,094 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,441 | ₩33,642 | ₩33,441 | ₩33,642 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,415 | ₩33,562 | ₩33,415 | ₩33,415 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,602 | ₩33,682 | ₩33,548 | ₩33,682 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,481 | ₩33,739 | ₩33,481 | ₩33,675 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,575 | ₩33,575 | ₩33,455 | ₩33,455 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,628 | ₩33,628 | ₩33,548 | ₩33,548 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,691 | ₩33,735 | ₩33,415 | ₩33,575 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,415 | ₩33,575 | ₩33,415 | ₩33,575 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,648 | ₩33,575 | ₩33,575 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,602 | ₩33,602 | ₩33,508 | ₩33,508 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,588 | ₩33,602 | ₩33,521 | ₩33,602 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,428 | ₩33,428 | ₩33,415 | ₩33,415 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,415 | ₩33,348 | ₩33,415 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,388 | ₩33,388 | ₩33,294 | ₩33,348 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,247 | ₩33,314 | ₩33,147 | ₩33,314 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,348 | ₩33,348 | ₩33,147 | ₩33,147 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,281 | ₩33,348 | ₩33,247 | ₩33,348 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,214 | ₩33,214 | ₩33,080 | ₩33,147 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,027 | ₩33,080 | ₩32,880 | ₩33,080 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,294 | ₩33,294 | ₩32,813 | ₩32,813 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,615 | ₩33,615 | ₩33,548 | ₩33,548 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,535 | ₩33,535 | ₩33,481 | ₩33,481 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,294 | ₩33,348 | ₩33,294 | ₩33,348 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,465 | ₩33,465 | ₩33,401 | ₩33,401 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,682 | ₩33,682 | ₩33,247 | ₩33,247 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,281 | ₩33,682 | ₩33,161 | ₩33,413 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,368 | ₩33,501 | ₩33,368 | ₩33,481 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,040 | ₩33,448 | ₩32,826 | ₩33,448 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,481 | ₩33,481 | ₩33,187 | ₩33,187 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,813 | ₩33,014 | ₩32,813 | ₩33,014 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,655 | ₩33,655 | ₩32,773 | ₩33,185 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,549 | ₩33,655 | ₩32,746 | ₩33,034 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,415 | ₩33,655 | ₩33,415 | ₩33,655 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,546 | ₩33,294 | ₩32,546 | ₩33,294 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,080 | ₩33,080 | ₩32,506 | ₩32,506 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,893 | ₩32,893 | ₩32,359 | ₩32,613 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,760 | ₩33,181 | ₩32,746 | ₩33,027 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,147 | ₩33,147 | ₩32,753 | ₩32,753 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,544 | ₩33,544 | ₩33,147 | ₩33,147 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,368 | ₩33,390 | ₩33,095 | ₩33,234 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,080 | ₩33,080 | ₩32,746 | ₩33,080 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,401 | ₩33,401 | ₩31,035 | ₩32,292 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,289 | ₩33,289 | ₩33,120 | ₩33,120 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,475 | ₩33,682 | ₩33,475 | ₩33,651 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,267 | ₩35,018 | ₩33,161 | ₩33,548 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,278 | ₩33,281 | ₩33,267 | ₩33,281 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,206 | ₩33,206 | ₩32,546 | ₩33,080 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,492 | ₩33,094 | ₩32,492 | ₩33,080 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,987 | ₩32,987 | ₩32,479 | ₩32,479 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,594 | ₩32,693 | ₩32,359 | ₩32,613 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,639 | ₩33,735 | ₩32,532 | ₩33,735 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,679 | ₩32,679 | ₩32,345 | ₩32,613 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,094 | ₩33,094 | ₩32,650 | ₩32,650 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,956 | ₩33,126 | ₩32,956 | ₩33,126 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,157 | ₩33,201 | ₩32,995 | ₩32,995 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,546 | ₩33,147 | ₩32,546 | ₩33,147 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,820 | ₩33,147 | ₩32,479 | ₩33,147 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,756 | ₩32,813 | ₩32,756 | ₩32,780 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,214 | ₩33,214 | ₩33,147 | ₩33,147 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,334 | ₩33,348 | ₩33,214 | ₩33,214 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,415 | ₩33,415 | ₩33,381 | ₩33,381 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,760 | ₩33,281 | ₩32,760 | ₩32,853 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,161 | ₩33,415 | ₩32,212 | ₩32,769 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,348 | ₩33,348 | ₩32,265 | ₩32,265 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,348 | ₩33,348 | ₩33,321 | ₩33,321 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,412 | ₩33,361 | ₩32,412 | ₩33,254 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,746 | ₩32,773 | ₩32,733 | ₩32,760 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,546 | ₩32,746 | ₩32,546 | ₩32,746 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,746 | ₩33,054 | ₩32,613 | ₩32,613 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,334 | ₩33,334 | ₩33,203 | ₩33,203 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,697 | ₩33,014 | ₩32,693 | ₩32,746 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,312 | ₩32,933 | ₩32,312 | ₩32,933 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,278 | ₩32,278 | ₩31,811 | ₩32,145 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,385 | ₩32,385 | ₩31,877 | ₩31,991 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,045 | ₩32,332 | ₩32,045 | ₩32,332 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,880 | ₩32,880 | ₩32,078 | ₩32,512 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,078 | ₩32,198 | ₩32,078 | ₩32,198 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,014 | ₩33,014 | ₩32,813 | ₩33,000 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,853 | ₩32,967 | ₩32,853 | ₩32,897 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,227 | ₩33,267 | ₩33,227 | ₩33,267 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,813 | ₩33,028 | ₩32,813 | ₩33,028 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,131 | ₩33,131 | ₩33,040 | ₩33,040 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,867 | ₩32,867 | ₩32,813 | ₩32,813 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,334 | ₩33,334 | ₩32,840 | ₩32,840 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 300 |
|---|