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 | ₩32,499 | ₩32,766 | ₩32,499 | ₩32,766 | +0.82% | 300 |
| 2026.10.08 | ₩32,713 | ₩32,713 | ₩32,699 | ₩32,699 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,703 | ₩32,967 | ₩32,703 | ₩32,967 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 0 |
| 2026.10.05 | ₩33,194 | ₩33,207 | ₩33,194 | ₩33,194 | 0.00% | 1천 |
| 2026.10.02 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 300 |
| 2026.10.01 | ₩32,953 | ₩33,395 | ₩32,703 | ₩33,341 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,127 | ₩33,127 | ₩32,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,244 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,355 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,248 | ₩33,248 | ₩32,806 | ₩33,120 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,254 | ₩33,254 | ₩33,074 | ₩33,074 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,448 | ₩33,448 | ₩33,326 | ₩33,395 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,502 | ₩33,642 | ₩33,448 | ₩33,448 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,448 | ₩33,642 | ₩33,448 | ₩33,642 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,475 | ₩33,475 | ₩33,448 | ₩33,448 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,248 | ₩33,996 | ₩33,087 | ₩33,602 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,655 | ₩34,103 | ₩33,555 | ₩33,555 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,702 | ₩33,836 | ₩33,542 | ₩33,836 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,625 | ₩35,106 | ₩33,582 | ₩33,582 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,568 | ₩34,063 | ₩33,568 | ₩34,063 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,542 | ₩34,572 | ₩33,542 | ₩34,572 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,572 | ₩34,572 | ₩34,063 | ₩34,572 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,441 | ₩35,441 | ₩35,040 | ₩35,040 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,384 | ₩37,099 | ₩34,375 | ₩35,601 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,595 | ₩36,992 | ₩33,515 | ₩34,384 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,528 | ₩33,742 | ₩33,502 | ₩33,742 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,609 | ₩33,930 | ₩33,609 | ₩33,930 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,702 | ₩33,769 | ₩33,609 | ₩33,609 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,702 | ₩33,702 | ₩33,582 | ₩33,602 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,635 | ₩33,635 | ₩33,563 | ₩33,563 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,930 | ₩33,930 | ₩33,461 | ₩33,461 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,568 | ₩33,635 | ₩33,568 | ₩33,635 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,655 | ₩33,655 | ₩33,649 | ₩33,649 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,889 | ₩33,930 | ₩33,889 | ₩33,930 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,662 | ₩33,883 | ₩33,662 | ₩33,883 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,411 | ₩34,411 | ₩33,950 | ₩33,950 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,461 | ₩34,839 | ₩33,461 | ₩34,103 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,689 | ₩33,482 | ₩33,482 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,675 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,274 | ₩33,355 | ₩33,167 | ₩33,167 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,515 | ₩33,515 | ₩32,860 | ₩33,288 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,127 | ₩34,999 | ₩32,860 | ₩32,860 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,248 | ₩33,622 | ₩33,248 | ₩33,568 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,448 | ₩33,702 | ₩33,341 | ₩33,702 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,423 | ₩33,675 | ₩33,361 | ₩33,675 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,833 | ₩33,675 | ₩32,833 | ₩33,675 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,261 | ₩33,435 | ₩33,261 | ₩33,435 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,355 | ₩33,448 | ₩33,248 | ₩33,248 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,448 | ₩33,515 | ₩33,074 | ₩33,114 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,555 | ₩33,568 | ₩33,436 | ₩33,436 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,234 | ₩33,435 | ₩33,141 | ₩33,435 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,234 | ₩33,435 | ₩33,074 | ₩33,234 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,435 | ₩33,502 | ₩33,399 | ₩33,502 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,435 | ₩33,555 | ₩33,207 | ₩33,555 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,332 | ₩33,568 | ₩33,332 | ₩33,496 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,555 | ₩33,568 | ₩33,435 | ₩33,435 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,435 | ₩33,435 | ₩33,411 | ₩33,411 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,194 | ₩33,568 | ₩33,167 | ₩33,234 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,441 | ₩33,441 | ₩33,167 | ₩33,167 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,568 | ₩33,568 | ₩33,441 | ₩33,568 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,455 | ₩33,568 | ₩33,314 | ₩33,468 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,314 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,555 | ₩33,555 | ₩33,114 | ₩33,114 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,461 | ₩33,662 | ₩33,461 | ₩33,662 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,435 | ₩33,582 | ₩33,435 | ₩33,435 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,622 | ₩33,702 | ₩33,568 | ₩33,702 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,502 | ₩33,760 | ₩33,502 | ₩33,696 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,595 | ₩33,595 | ₩33,475 | ₩33,475 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,649 | ₩33,649 | ₩33,568 | ₩33,568 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,712 | ₩33,756 | ₩33,435 | ₩33,595 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,435 | ₩33,595 | ₩33,435 | ₩33,595 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,669 | ₩33,669 | ₩33,595 | ₩33,595 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,622 | ₩33,622 | ₩33,528 | ₩33,528 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,609 | ₩33,622 | ₩33,542 | ₩33,622 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,448 | ₩33,448 | ₩33,435 | ₩33,435 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,368 | ₩33,435 | ₩33,368 | ₩33,435 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,408 | ₩33,408 | ₩33,314 | ₩33,368 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,268 | ₩33,334 | ₩33,167 | ₩33,334 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,368 | ₩33,368 | ₩33,167 | ₩33,167 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,301 | ₩33,368 | ₩33,268 | ₩33,368 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,234 | ₩33,234 | ₩33,100 | ₩33,167 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,047 | ₩33,100 | ₩32,900 | ₩33,100 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,314 | ₩33,314 | ₩32,833 | ₩32,833 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,635 | ₩33,568 | ₩33,568 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,555 | ₩33,555 | ₩33,502 | ₩33,502 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,314 | ₩33,368 | ₩33,314 | ₩33,368 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,486 | ₩33,486 | ₩33,421 | ₩33,421 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,702 | ₩33,702 | ₩33,268 | ₩33,268 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,301 | ₩33,702 | ₩33,181 | ₩33,433 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,388 | ₩33,522 | ₩33,388 | ₩33,502 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,060 | ₩33,468 | ₩32,846 | ₩33,468 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,502 | ₩33,502 | ₩33,207 | ₩33,207 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,833 | ₩33,034 | ₩32,833 | ₩33,034 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,675 | ₩33,675 | ₩32,793 | ₩33,205 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,570 | ₩33,675 | ₩32,766 | ₩33,054 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,675 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,565 | ₩33,314 | ₩32,565 | ₩33,314 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,100 | ₩33,100 | ₩32,525 | ₩32,525 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,913 | ₩32,913 | ₩32,378 | ₩32,632 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,779 | ₩33,201 | ₩32,766 | ₩33,047 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,167 | ₩33,167 | ₩32,773 | ₩32,773 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,564 | ₩33,564 | ₩33,167 | ₩33,167 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,388 | ₩33,411 | ₩33,115 | ₩33,254 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,100 | ₩33,100 | ₩32,766 | ₩33,100 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,421 | ₩33,421 | ₩31,054 | ₩32,311 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,309 | ₩33,309 | ₩33,141 | ₩33,141 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,495 | ₩33,702 | ₩33,495 | ₩33,671 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,288 | ₩35,040 | ₩33,181 | ₩33,568 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,298 | ₩33,301 | ₩33,288 | ₩33,301 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,226 | ₩33,226 | ₩32,565 | ₩33,100 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,539 | ₩32,539 | ₩32,539 | ₩32,539 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,512 | ₩33,114 | ₩32,512 | ₩33,100 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩33,007 | ₩33,007 | ₩32,499 | ₩32,499 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,614 | ₩32,713 | ₩32,378 | ₩32,632 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,659 | ₩33,756 | ₩32,552 | ₩33,756 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,699 | ₩32,699 | ₩32,365 | ₩32,632 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,114 | ₩33,114 | ₩32,670 | ₩32,670 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,976 | ₩33,146 | ₩32,976 | ₩33,146 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,177 | ₩33,221 | ₩33,015 | ₩33,015 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,565 | ₩33,167 | ₩32,565 | ₩33,167 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,840 | ₩33,167 | ₩32,499 | ₩33,167 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,775 | ₩32,833 | ₩32,775 | ₩32,799 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,234 | ₩33,234 | ₩33,167 | ₩33,167 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,355 | ₩33,368 | ₩33,234 | ₩33,234 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,435 | ₩33,435 | ₩33,401 | ₩33,401 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,779 | ₩33,301 | ₩32,779 | ₩32,873 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,181 | ₩33,435 | ₩32,231 | ₩32,789 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,368 | ₩33,368 | ₩32,285 | ₩32,285 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,368 | ₩33,368 | ₩33,341 | ₩33,341 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,432 | ₩33,381 | ₩32,432 | ₩33,274 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,766 | ₩32,793 | ₩32,753 | ₩32,779 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,565 | ₩32,766 | ₩32,565 | ₩32,766 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,766 | ₩33,074 | ₩32,632 | ₩32,632 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,355 | ₩33,355 | ₩33,223 | ₩33,223 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,717 | ₩33,034 | ₩32,713 | ₩32,766 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,331 | ₩32,953 | ₩32,331 | ₩32,953 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,298 | ₩32,298 | ₩31,830 | ₩32,164 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,405 | ₩32,405 | ₩31,897 | ₩32,010 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,064 | ₩32,351 | ₩32,064 | ₩32,351 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,900 | ₩32,900 | ₩32,097 | ₩32,532 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,097 | ₩32,218 | ₩32,097 | ₩32,218 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,034 | ₩33,034 | ₩32,833 | ₩33,020 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,873 | ₩32,987 | ₩32,873 | ₩32,917 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,248 | ₩33,288 | ₩33,248 | ₩33,288 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,833 | ₩33,048 | ₩32,833 | ₩33,048 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,151 | ₩33,151 | ₩33,060 | ₩33,060 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,886 | ₩32,886 | ₩32,833 | ₩32,833 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,355 | ₩33,355 | ₩32,860 | ₩32,860 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 300 |
|---|