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 | ₩32,461 | ₩32,728 | ₩32,461 | ₩32,728 | +0.82% | 300 |
| 2026.10.08 | ₩32,674 | ₩32,674 | ₩32,661 | ₩32,661 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,665 | ₩32,928 | ₩32,665 | ₩32,928 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 0 |
| 2026.10.05 | ₩33,155 | ₩33,169 | ₩33,155 | ₩33,155 | 0.00% | 1천 |
| 2026.10.02 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 300 |
| 2026.10.01 | ₩32,915 | ₩33,356 | ₩32,665 | ₩33,302 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,089 | ₩33,089 | ₩32,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,207 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,356 | ₩33,356 | ₩33,316 | ₩33,316 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,209 | ₩33,209 | ₩32,768 | ₩33,082 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,215 | ₩33,215 | ₩33,035 | ₩33,035 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,409 | ₩33,409 | ₩33,288 | ₩33,356 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,463 | ₩33,603 | ₩33,409 | ₩33,409 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,409 | ₩33,603 | ₩33,409 | ₩33,603 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,436 | ₩33,436 | ₩33,409 | ₩33,409 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,209 | ₩33,957 | ₩33,048 | ₩33,563 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,616 | ₩34,064 | ₩33,516 | ₩33,516 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,663 | ₩33,796 | ₩33,503 | ₩33,796 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,585 | ₩35,066 | ₩33,543 | ₩33,543 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,529 | ₩34,024 | ₩33,529 | ₩34,024 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,503 | ₩34,531 | ₩33,503 | ₩34,531 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,531 | ₩34,531 | ₩34,024 | ₩34,531 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,399 | ₩35,399 | ₩34,999 | ₩34,999 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,344 | ₩37,056 | ₩34,335 | ₩35,560 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,556 | ₩36,949 | ₩33,476 | ₩34,344 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,489 | ₩33,703 | ₩33,463 | ₩33,703 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,569 | ₩33,890 | ₩33,569 | ₩33,890 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,663 | ₩33,730 | ₩33,569 | ₩33,569 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,663 | ₩33,663 | ₩33,543 | ₩33,563 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,596 | ₩33,596 | ₩33,524 | ₩33,524 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,890 | ₩33,890 | ₩33,422 | ₩33,422 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,529 | ₩33,596 | ₩33,529 | ₩33,596 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,616 | ₩33,616 | ₩33,609 | ₩33,609 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,850 | ₩33,890 | ₩33,850 | ₩33,890 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,623 | ₩33,843 | ₩33,623 | ₩33,843 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,371 | ₩34,371 | ₩33,910 | ₩33,910 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,422 | ₩34,798 | ₩33,422 | ₩34,064 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,480 | ₩33,650 | ₩33,443 | ₩33,443 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,396 | ₩33,636 | ₩33,396 | ₩33,636 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,235 | ₩33,316 | ₩33,129 | ₩33,129 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,476 | ₩33,476 | ₩32,821 | ₩33,249 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,089 | ₩34,959 | ₩32,821 | ₩32,821 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,209 | ₩33,583 | ₩33,209 | ₩33,529 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,409 | ₩33,663 | ₩33,302 | ₩33,663 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,384 | ₩33,636 | ₩33,322 | ₩33,636 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,795 | ₩33,636 | ₩32,795 | ₩33,636 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,222 | ₩33,396 | ₩33,222 | ₩33,396 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,316 | ₩33,409 | ₩33,209 | ₩33,209 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,409 | ₩33,476 | ₩33,035 | ₩33,075 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,516 | ₩33,529 | ₩33,397 | ₩33,397 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,195 | ₩33,396 | ₩33,102 | ₩33,396 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,195 | ₩33,396 | ₩33,035 | ₩33,195 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,396 | ₩33,463 | ₩33,360 | ₩33,463 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,396 | ₩33,516 | ₩33,169 | ₩33,516 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,293 | ₩33,529 | ₩33,293 | ₩33,457 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,516 | ₩33,529 | ₩33,396 | ₩33,396 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,396 | ₩33,396 | ₩33,372 | ₩33,372 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,155 | ₩33,529 | ₩33,129 | ₩33,195 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,402 | ₩33,402 | ₩33,129 | ₩33,129 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,529 | ₩33,529 | ₩33,402 | ₩33,529 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,416 | ₩33,529 | ₩33,276 | ₩33,429 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,262 | ₩33,276 | ₩33,262 | ₩33,276 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,516 | ₩33,516 | ₩33,075 | ₩33,075 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,422 | ₩33,623 | ₩33,422 | ₩33,623 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,396 | ₩33,543 | ₩33,396 | ₩33,396 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,583 | ₩33,663 | ₩33,529 | ₩33,663 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,463 | ₩33,720 | ₩33,463 | ₩33,656 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,556 | ₩33,556 | ₩33,436 | ₩33,436 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,609 | ₩33,609 | ₩33,529 | ₩33,529 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,672 | ₩33,716 | ₩33,396 | ₩33,556 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,396 | ₩33,556 | ₩33,396 | ₩33,556 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,630 | ₩33,630 | ₩33,556 | ₩33,556 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,583 | ₩33,583 | ₩33,489 | ₩33,489 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,569 | ₩33,583 | ₩33,503 | ₩33,583 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,409 | ₩33,409 | ₩33,396 | ₩33,396 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,329 | ₩33,396 | ₩33,329 | ₩33,396 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,369 | ₩33,369 | ₩33,276 | ₩33,329 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,229 | ₩33,296 | ₩33,129 | ₩33,296 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,329 | ₩33,329 | ₩33,129 | ₩33,129 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,262 | ₩33,329 | ₩33,229 | ₩33,329 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,195 | ₩33,195 | ₩33,062 | ₩33,129 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,008 | ₩33,062 | ₩32,861 | ₩33,062 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,276 | ₩33,276 | ₩32,795 | ₩32,795 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,596 | ₩33,596 | ₩33,529 | ₩33,529 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,516 | ₩33,516 | ₩33,463 | ₩33,463 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,276 | ₩33,329 | ₩33,276 | ₩33,329 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,447 | ₩33,447 | ₩33,382 | ₩33,382 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,663 | ₩33,663 | ₩33,229 | ₩33,229 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,262 | ₩33,663 | ₩33,142 | ₩33,394 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,349 | ₩33,483 | ₩33,349 | ₩33,463 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,022 | ₩33,429 | ₩32,808 | ₩33,429 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,463 | ₩33,463 | ₩33,169 | ₩33,169 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,795 | ₩32,995 | ₩32,795 | ₩32,995 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,636 | ₩33,636 | ₩32,755 | ₩33,166 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,531 | ₩33,636 | ₩32,728 | ₩33,015 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,396 | ₩33,636 | ₩33,396 | ₩33,636 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,527 | ₩33,276 | ₩32,527 | ₩33,276 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,062 | ₩33,062 | ₩32,487 | ₩32,487 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,875 | ₩32,875 | ₩32,340 | ₩32,594 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,741 | ₩33,162 | ₩32,728 | ₩33,008 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,129 | ₩33,129 | ₩32,735 | ₩32,735 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,525 | ₩33,525 | ₩33,129 | ₩33,129 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,349 | ₩33,372 | ₩33,076 | ₩33,215 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,062 | ₩33,062 | ₩32,728 | ₩33,062 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,382 | ₩33,382 | ₩31,018 | ₩32,274 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,270 | ₩33,270 | ₩33,102 | ₩33,102 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,456 | ₩33,663 | ₩33,456 | ₩33,632 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,249 | ₩34,999 | ₩33,142 | ₩33,529 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,259 | ₩33,262 | ₩33,249 | ₩33,262 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,187 | ₩33,187 | ₩32,527 | ₩33,062 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,474 | ₩33,075 | ₩32,474 | ₩33,062 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,968 | ₩32,968 | ₩32,461 | ₩32,461 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,576 | ₩32,674 | ₩32,340 | ₩32,594 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,621 | ₩33,716 | ₩32,514 | ₩33,716 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,661 | ₩32,661 | ₩32,327 | ₩32,594 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,075 | ₩33,075 | ₩32,632 | ₩32,632 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,938 | ₩33,107 | ₩32,938 | ₩33,107 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,138 | ₩33,182 | ₩32,976 | ₩32,976 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,527 | ₩33,129 | ₩32,527 | ₩33,129 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,801 | ₩33,129 | ₩32,461 | ₩33,129 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,737 | ₩32,795 | ₩32,737 | ₩32,761 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,195 | ₩33,195 | ₩33,129 | ₩33,129 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,316 | ₩33,329 | ₩33,195 | ₩33,195 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,396 | ₩33,396 | ₩33,362 | ₩33,362 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,741 | ₩33,262 | ₩32,741 | ₩32,835 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,142 | ₩33,396 | ₩32,194 | ₩32,751 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,329 | ₩33,329 | ₩32,247 | ₩32,247 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,329 | ₩33,329 | ₩33,302 | ₩33,302 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,394 | ₩33,342 | ₩32,394 | ₩33,235 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,728 | ₩32,755 | ₩32,714 | ₩32,741 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,527 | ₩32,728 | ₩32,527 | ₩32,728 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,728 | ₩33,035 | ₩32,594 | ₩32,594 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,316 | ₩33,316 | ₩33,185 | ₩33,185 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,678 | ₩32,995 | ₩32,674 | ₩32,728 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,294 | ₩32,915 | ₩32,294 | ₩32,915 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,260 | ₩32,260 | ₩31,793 | ₩32,127 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,367 | ₩32,367 | ₩31,860 | ₩31,973 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,027 | ₩32,314 | ₩32,027 | ₩32,314 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,861 | ₩32,861 | ₩32,060 | ₩32,494 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,060 | ₩32,180 | ₩32,060 | ₩32,180 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,995 | ₩32,995 | ₩32,795 | ₩32,982 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,835 | ₩32,948 | ₩32,835 | ₩32,879 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,209 | ₩33,249 | ₩33,209 | ₩33,249 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,795 | ₩33,010 | ₩32,795 | ₩33,010 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,113 | ₩33,113 | ₩33,022 | ₩33,022 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,848 | ₩32,848 | ₩32,795 | ₩32,795 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,316 | ₩33,316 | ₩32,821 | ₩32,821 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 300 |
|---|