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 | ₩32,467 | ₩32,734 | ₩32,467 | ₩32,734 | +0.82% | 300 |
| 2026.10.08 | ₩32,681 | ₩32,681 | ₩32,667 | ₩32,667 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,671 | ₩32,934 | ₩32,671 | ₩32,934 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 0 |
| 2026.10.05 | ₩33,162 | ₩33,175 | ₩33,162 | ₩33,162 | 0.00% | 1천 |
| 2026.10.02 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 300 |
| 2026.10.01 | ₩32,921 | ₩33,362 | ₩32,671 | ₩33,308 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,095 | ₩33,095 | ₩32,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,213 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,362 | ₩33,362 | ₩33,322 | ₩33,322 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,215 | ₩33,215 | ₩32,774 | ₩33,088 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,222 | ₩33,222 | ₩33,041 | ₩33,041 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,415 | ₩33,415 | ₩33,294 | ₩33,362 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,469 | ₩33,609 | ₩33,415 | ₩33,415 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,415 | ₩33,609 | ₩33,415 | ₩33,609 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,442 | ₩33,442 | ₩33,415 | ₩33,415 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,215 | ₩33,963 | ₩33,055 | ₩33,569 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,622 | ₩34,070 | ₩33,522 | ₩33,522 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,669 | ₩33,803 | ₩33,509 | ₩33,803 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,591 | ₩35,072 | ₩33,549 | ₩33,549 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,536 | ₩34,030 | ₩33,536 | ₩34,030 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,509 | ₩34,538 | ₩33,509 | ₩34,538 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,538 | ₩34,538 | ₩34,030 | ₩34,538 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,406 | ₩35,406 | ₩35,005 | ₩35,005 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,351 | ₩37,063 | ₩34,341 | ₩35,566 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,562 | ₩36,956 | ₩33,482 | ₩34,351 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,496 | ₩33,709 | ₩33,469 | ₩33,709 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,576 | ₩33,896 | ₩33,576 | ₩33,896 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,669 | ₩33,736 | ₩33,576 | ₩33,576 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,669 | ₩33,669 | ₩33,549 | ₩33,569 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,602 | ₩33,602 | ₩33,530 | ₩33,530 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,896 | ₩33,896 | ₩33,429 | ₩33,429 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,602 | ₩33,536 | ₩33,602 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,622 | ₩33,622 | ₩33,616 | ₩33,616 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,856 | ₩33,896 | ₩33,856 | ₩33,896 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,629 | ₩33,850 | ₩33,629 | ₩33,850 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,377 | ₩34,377 | ₩33,916 | ₩33,916 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,429 | ₩34,805 | ₩33,429 | ₩34,070 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,486 | ₩33,656 | ₩33,449 | ₩33,449 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,402 | ₩33,642 | ₩33,402 | ₩33,642 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,242 | ₩33,322 | ₩33,135 | ₩33,135 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,482 | ₩33,482 | ₩32,827 | ₩33,255 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,095 | ₩34,965 | ₩32,827 | ₩32,827 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,215 | ₩33,589 | ₩33,215 | ₩33,536 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,415 | ₩33,669 | ₩33,308 | ₩33,669 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,642 | ₩33,329 | ₩33,642 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,801 | ₩33,642 | ₩32,801 | ₩33,642 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,228 | ₩33,402 | ₩33,228 | ₩33,402 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,322 | ₩33,415 | ₩33,215 | ₩33,215 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,415 | ₩33,482 | ₩33,041 | ₩33,081 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,522 | ₩33,536 | ₩33,403 | ₩33,403 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,202 | ₩33,402 | ₩33,108 | ₩33,402 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,202 | ₩33,402 | ₩33,041 | ₩33,202 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,402 | ₩33,469 | ₩33,366 | ₩33,469 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,402 | ₩33,522 | ₩33,175 | ₩33,522 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,536 | ₩33,299 | ₩33,463 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,522 | ₩33,536 | ₩33,402 | ₩33,402 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,402 | ₩33,402 | ₩33,378 | ₩33,378 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,162 | ₩33,536 | ₩33,135 | ₩33,202 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,409 | ₩33,409 | ₩33,135 | ₩33,135 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,536 | ₩33,536 | ₩33,409 | ₩33,536 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,422 | ₩33,536 | ₩33,282 | ₩33,435 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,268 | ₩33,282 | ₩33,268 | ₩33,282 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,522 | ₩33,522 | ₩33,081 | ₩33,081 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,429 | ₩33,629 | ₩33,429 | ₩33,629 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,402 | ₩33,549 | ₩33,402 | ₩33,402 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,589 | ₩33,669 | ₩33,536 | ₩33,669 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,469 | ₩33,727 | ₩33,469 | ₩33,663 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,562 | ₩33,562 | ₩33,442 | ₩33,442 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,536 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,679 | ₩33,723 | ₩33,402 | ₩33,562 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,402 | ₩33,562 | ₩33,402 | ₩33,562 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,636 | ₩33,636 | ₩33,562 | ₩33,562 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,589 | ₩33,589 | ₩33,496 | ₩33,496 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,576 | ₩33,589 | ₩33,509 | ₩33,589 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,415 | ₩33,415 | ₩33,402 | ₩33,402 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,335 | ₩33,402 | ₩33,335 | ₩33,402 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,375 | ₩33,375 | ₩33,282 | ₩33,335 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,235 | ₩33,302 | ₩33,135 | ₩33,302 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,335 | ₩33,335 | ₩33,135 | ₩33,135 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,268 | ₩33,335 | ₩33,235 | ₩33,335 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,202 | ₩33,202 | ₩33,068 | ₩33,135 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,015 | ₩33,068 | ₩32,868 | ₩33,068 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,282 | ₩33,282 | ₩32,801 | ₩32,801 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,602 | ₩33,602 | ₩33,536 | ₩33,536 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,522 | ₩33,522 | ₩33,469 | ₩33,469 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,282 | ₩33,335 | ₩33,282 | ₩33,335 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,453 | ₩33,453 | ₩33,389 | ₩33,389 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,669 | ₩33,669 | ₩33,235 | ₩33,235 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,268 | ₩33,669 | ₩33,148 | ₩33,401 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,355 | ₩33,489 | ₩33,355 | ₩33,469 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,028 | ₩33,435 | ₩32,814 | ₩33,435 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,469 | ₩33,469 | ₩33,175 | ₩33,175 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,801 | ₩33,001 | ₩32,801 | ₩33,001 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,642 | ₩33,642 | ₩32,761 | ₩33,172 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,537 | ₩33,642 | ₩32,734 | ₩33,021 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,402 | ₩33,642 | ₩33,402 | ₩33,642 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,534 | ₩33,282 | ₩32,534 | ₩33,282 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,068 | ₩33,068 | ₩32,493 | ₩32,493 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,881 | ₩32,881 | ₩32,346 | ₩32,600 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,747 | ₩33,168 | ₩32,734 | ₩33,015 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,135 | ₩33,135 | ₩32,741 | ₩32,741 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,532 | ₩33,532 | ₩33,135 | ₩33,135 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,355 | ₩33,378 | ₩33,083 | ₩33,222 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,068 | ₩33,068 | ₩32,734 | ₩33,068 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,389 | ₩33,389 | ₩31,024 | ₩32,280 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,276 | ₩33,276 | ₩33,108 | ₩33,108 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,462 | ₩33,669 | ₩33,462 | ₩33,638 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,255 | ₩35,005 | ₩33,148 | ₩33,536 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,266 | ₩33,268 | ₩33,255 | ₩33,268 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,194 | ₩33,194 | ₩32,534 | ₩33,068 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,480 | ₩33,081 | ₩32,480 | ₩33,068 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,974 | ₩32,974 | ₩32,467 | ₩32,467 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,582 | ₩32,681 | ₩32,346 | ₩32,600 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,627 | ₩33,723 | ₩32,520 | ₩33,723 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,667 | ₩32,667 | ₩32,333 | ₩32,600 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,081 | ₩33,081 | ₩32,638 | ₩32,638 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,944 | ₩33,113 | ₩32,944 | ₩33,113 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,144 | ₩33,188 | ₩32,982 | ₩32,982 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,534 | ₩33,135 | ₩32,534 | ₩33,135 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,807 | ₩33,135 | ₩32,467 | ₩33,135 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,743 | ₩32,801 | ₩32,743 | ₩32,767 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,202 | ₩33,202 | ₩33,135 | ₩33,135 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,322 | ₩33,335 | ₩33,202 | ₩33,202 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,402 | ₩33,402 | ₩33,369 | ₩33,369 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,747 | ₩33,268 | ₩32,747 | ₩32,841 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,148 | ₩33,402 | ₩32,200 | ₩32,757 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,335 | ₩33,335 | ₩32,253 | ₩32,253 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,308 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,400 | ₩33,349 | ₩32,400 | ₩33,242 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,734 | ₩32,761 | ₩32,721 | ₩32,747 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,534 | ₩32,734 | ₩32,534 | ₩32,734 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,734 | ₩33,041 | ₩32,600 | ₩32,600 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,322 | ₩33,322 | ₩33,191 | ₩33,191 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,685 | ₩33,001 | ₩32,681 | ₩32,734 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,300 | ₩32,921 | ₩32,300 | ₩32,921 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,266 | ₩32,266 | ₩31,799 | ₩32,133 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,373 | ₩32,373 | ₩31,866 | ₩31,979 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,033 | ₩32,320 | ₩32,033 | ₩32,320 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,868 | ₩32,868 | ₩32,066 | ₩32,500 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,066 | ₩32,186 | ₩32,066 | ₩32,186 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,001 | ₩33,001 | ₩32,801 | ₩32,988 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,841 | ₩32,954 | ₩32,841 | ₩32,885 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,215 | ₩33,255 | ₩33,215 | ₩33,255 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,801 | ₩33,016 | ₩32,801 | ₩33,016 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,119 | ₩33,119 | ₩33,028 | ₩33,028 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,854 | ₩32,854 | ₩32,801 | ₩32,801 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,322 | ₩33,322 | ₩32,827 | ₩32,827 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 300 |
|---|