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 | ₩32,435 | ₩32,702 | ₩32,435 | ₩32,702 | +0.82% | 300 |
| 2026.10.08 | ₩32,649 | ₩32,649 | ₩32,635 | ₩32,635 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,639 | ₩32,902 | ₩32,639 | ₩32,902 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
| 2026.10.05 | ₩33,129 | ₩33,143 | ₩33,129 | ₩33,129 | 0.00% | 1천 |
| 2026.10.02 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 300 |
| 2026.10.01 | ₩32,889 | ₩33,329 | ₩32,639 | ₩33,276 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,063 | ₩33,063 | ₩32,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,182 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,329 | ₩33,329 | ₩33,289 | ₩33,289 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,183 | ₩33,183 | ₩32,742 | ₩33,056 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,189 | ₩33,189 | ₩33,009 | ₩33,009 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,383 | ₩33,383 | ₩33,261 | ₩33,329 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,436 | ₩33,576 | ₩33,383 | ₩33,383 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,383 | ₩33,576 | ₩33,383 | ₩33,576 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,410 | ₩33,410 | ₩33,383 | ₩33,383 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,183 | ₩33,930 | ₩33,022 | ₩33,536 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,590 | ₩34,037 | ₩33,490 | ₩33,490 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,636 | ₩33,770 | ₩33,476 | ₩33,770 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,557 | ₩35,038 | ₩33,516 | ₩33,516 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,503 | ₩33,997 | ₩33,503 | ₩33,997 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,476 | ₩34,504 | ₩33,476 | ₩34,504 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,504 | ₩34,504 | ₩33,997 | ₩34,504 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,372 | ₩35,372 | ₩34,971 | ₩34,971 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,317 | ₩37,027 | ₩34,308 | ₩35,532 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,530 | ₩36,920 | ₩33,450 | ₩34,317 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,463 | ₩33,676 | ₩33,436 | ₩33,676 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,543 | ₩33,863 | ₩33,543 | ₩33,863 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,636 | ₩33,703 | ₩33,543 | ₩33,543 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,636 | ₩33,636 | ₩33,516 | ₩33,536 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,570 | ₩33,570 | ₩33,498 | ₩33,498 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,863 | ₩33,863 | ₩33,396 | ₩33,396 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,503 | ₩33,570 | ₩33,503 | ₩33,570 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,590 | ₩33,590 | ₩33,583 | ₩33,583 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,823 | ₩33,863 | ₩33,823 | ₩33,863 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,596 | ₩33,817 | ₩33,596 | ₩33,817 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,344 | ₩34,344 | ₩33,883 | ₩33,883 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,396 | ₩34,771 | ₩33,396 | ₩34,037 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,454 | ₩33,623 | ₩33,416 | ₩33,416 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,370 | ₩33,610 | ₩33,370 | ₩33,610 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,209 | ₩33,289 | ₩33,103 | ₩33,103 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,450 | ₩33,450 | ₩32,796 | ₩33,223 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,063 | ₩34,931 | ₩32,796 | ₩32,796 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,183 | ₩33,556 | ₩33,183 | ₩33,503 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,383 | ₩33,636 | ₩33,276 | ₩33,636 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,357 | ₩33,610 | ₩33,296 | ₩33,610 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,769 | ₩33,610 | ₩32,769 | ₩33,610 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,196 | ₩33,370 | ₩33,196 | ₩33,370 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,289 | ₩33,383 | ₩33,183 | ₩33,183 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,383 | ₩33,450 | ₩33,009 | ₩33,049 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,490 | ₩33,503 | ₩33,371 | ₩33,371 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,169 | ₩33,370 | ₩33,076 | ₩33,370 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,169 | ₩33,370 | ₩33,009 | ₩33,169 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,370 | ₩33,436 | ₩33,333 | ₩33,436 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,370 | ₩33,490 | ₩33,143 | ₩33,490 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,267 | ₩33,503 | ₩33,267 | ₩33,431 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,490 | ₩33,503 | ₩33,370 | ₩33,370 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,370 | ₩33,370 | ₩33,345 | ₩33,345 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,129 | ₩33,503 | ₩33,103 | ₩33,169 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,376 | ₩33,376 | ₩33,103 | ₩33,103 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,503 | ₩33,503 | ₩33,376 | ₩33,503 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,390 | ₩33,503 | ₩33,249 | ₩33,403 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,236 | ₩33,249 | ₩33,236 | ₩33,249 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,490 | ₩33,490 | ₩33,049 | ₩33,049 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,396 | ₩33,596 | ₩33,396 | ₩33,596 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,370 | ₩33,516 | ₩33,370 | ₩33,370 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,556 | ₩33,636 | ₩33,503 | ₩33,636 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,436 | ₩33,694 | ₩33,436 | ₩33,630 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,530 | ₩33,530 | ₩33,410 | ₩33,410 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,583 | ₩33,583 | ₩33,503 | ₩33,503 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,646 | ₩33,690 | ₩33,370 | ₩33,530 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,370 | ₩33,530 | ₩33,370 | ₩33,530 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,603 | ₩33,603 | ₩33,530 | ₩33,530 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,556 | ₩33,556 | ₩33,463 | ₩33,463 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,543 | ₩33,556 | ₩33,476 | ₩33,556 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,383 | ₩33,383 | ₩33,370 | ₩33,370 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,303 | ₩33,370 | ₩33,303 | ₩33,370 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,343 | ₩33,343 | ₩33,249 | ₩33,303 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,203 | ₩33,269 | ₩33,103 | ₩33,269 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,303 | ₩33,303 | ₩33,103 | ₩33,103 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,236 | ₩33,303 | ₩33,203 | ₩33,303 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,169 | ₩33,169 | ₩33,036 | ₩33,103 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,982 | ₩33,036 | ₩32,836 | ₩33,036 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,249 | ₩33,249 | ₩32,769 | ₩32,769 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,570 | ₩33,570 | ₩33,503 | ₩33,503 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,490 | ₩33,490 | ₩33,436 | ₩33,436 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,249 | ₩33,303 | ₩33,249 | ₩33,303 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,420 | ₩33,420 | ₩33,356 | ₩33,356 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,636 | ₩33,636 | ₩33,203 | ₩33,203 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,236 | ₩33,636 | ₩33,116 | ₩33,368 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,323 | ₩33,456 | ₩33,323 | ₩33,436 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,996 | ₩33,403 | ₩32,782 | ₩33,403 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,436 | ₩33,436 | ₩33,143 | ₩33,143 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,769 | ₩32,969 | ₩32,769 | ₩32,969 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,610 | ₩33,610 | ₩32,729 | ₩33,140 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,504 | ₩33,610 | ₩32,702 | ₩32,989 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,370 | ₩33,610 | ₩33,370 | ₩33,610 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,502 | ₩33,249 | ₩32,502 | ₩33,249 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,036 | ₩33,036 | ₩32,462 | ₩32,462 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,849 | ₩32,849 | ₩32,315 | ₩32,569 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,715 | ₩33,136 | ₩32,702 | ₩32,982 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,103 | ₩33,103 | ₩32,709 | ₩32,709 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,499 | ₩33,499 | ₩33,103 | ₩33,103 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,323 | ₩33,345 | ₩33,050 | ₩33,189 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,036 | ₩33,036 | ₩32,702 | ₩33,036 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,356 | ₩33,356 | ₩30,994 | ₩32,248 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,244 | ₩33,244 | ₩33,076 | ₩33,076 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,430 | ₩33,636 | ₩33,430 | ₩33,606 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,223 | ₩34,971 | ₩33,116 | ₩33,503 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,233 | ₩33,236 | ₩33,223 | ₩33,236 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,161 | ₩33,161 | ₩32,502 | ₩33,036 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,449 | ₩33,049 | ₩32,449 | ₩33,036 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,942 | ₩32,942 | ₩32,435 | ₩32,435 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,550 | ₩32,649 | ₩32,315 | ₩32,569 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,595 | ₩33,690 | ₩32,489 | ₩33,690 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,635 | ₩32,635 | ₩32,302 | ₩32,569 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,049 | ₩33,049 | ₩32,606 | ₩32,606 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,912 | ₩33,081 | ₩32,912 | ₩33,081 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,112 | ₩33,156 | ₩32,950 | ₩32,950 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,502 | ₩33,103 | ₩32,502 | ₩33,103 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,776 | ₩33,103 | ₩32,435 | ₩33,103 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,711 | ₩32,769 | ₩32,711 | ₩32,735 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,169 | ₩33,169 | ₩33,103 | ₩33,103 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,289 | ₩33,303 | ₩33,169 | ₩33,169 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,370 | ₩33,370 | ₩33,336 | ₩33,336 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,715 | ₩33,236 | ₩32,715 | ₩32,809 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,116 | ₩33,370 | ₩32,168 | ₩32,725 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,303 | ₩33,303 | ₩32,222 | ₩32,222 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,303 | ₩33,303 | ₩33,276 | ₩33,276 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,368 | ₩33,316 | ₩32,368 | ₩33,209 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,702 | ₩32,729 | ₩32,689 | ₩32,715 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,502 | ₩32,702 | ₩32,502 | ₩32,702 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,702 | ₩33,009 | ₩32,569 | ₩32,569 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,289 | ₩33,289 | ₩33,159 | ₩33,159 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,653 | ₩32,969 | ₩32,649 | ₩32,702 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,268 | ₩32,889 | ₩32,268 | ₩32,889 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,235 | ₩32,235 | ₩31,768 | ₩32,101 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,342 | ₩32,342 | ₩31,835 | ₩31,948 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,001 | ₩32,288 | ₩32,001 | ₩32,288 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,836 | ₩32,836 | ₩32,035 | ₩32,469 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,035 | ₩32,155 | ₩32,035 | ₩32,155 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,969 | ₩32,969 | ₩32,769 | ₩32,956 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,809 | ₩32,922 | ₩32,809 | ₩32,853 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,183 | ₩33,223 | ₩33,183 | ₩33,223 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,769 | ₩32,984 | ₩32,769 | ₩32,984 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,087 | ₩33,087 | ₩32,996 | ₩32,996 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,822 | ₩32,822 | ₩32,769 | ₩32,769 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,289 | ₩33,289 | ₩32,796 | ₩32,796 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 300 |
|---|