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 | ₩32,484 | ₩32,751 | ₩32,484 | ₩32,751 | +0.82% | 300 |
| 2026.10.08 | ₩32,698 | ₩32,698 | ₩32,684 | ₩32,684 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,688 | ₩32,952 | ₩32,688 | ₩32,952 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
| 2026.10.05 | ₩33,179 | ₩33,192 | ₩33,179 | ₩33,179 | 0.00% | 1천 |
| 2026.10.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 300 |
| 2026.10.01 | ₩32,938 | ₩33,379 | ₩32,688 | ₩33,326 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,112 | ₩33,112 | ₩32,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,230 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,339 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,232 | ₩33,232 | ₩32,791 | ₩33,105 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,239 | ₩33,239 | ₩33,059 | ₩33,059 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,433 | ₩33,433 | ₩33,311 | ₩33,379 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,486 | ₩33,627 | ₩33,433 | ₩33,433 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,433 | ₩33,627 | ₩33,433 | ₩33,627 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,460 | ₩33,460 | ₩33,433 | ₩33,433 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,981 | ₩33,072 | ₩33,587 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,640 | ₩34,088 | ₩33,540 | ₩33,540 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,687 | ₩33,821 | ₩33,526 | ₩33,821 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,609 | ₩35,090 | ₩33,567 | ₩33,567 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,553 | ₩34,048 | ₩33,553 | ₩34,048 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,526 | ₩34,556 | ₩33,526 | ₩34,556 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,556 | ₩34,556 | ₩34,048 | ₩34,556 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,425 | ₩35,425 | ₩35,024 | ₩35,024 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,369 | ₩37,082 | ₩34,359 | ₩35,585 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,580 | ₩36,975 | ₩33,500 | ₩34,369 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,513 | ₩33,727 | ₩33,486 | ₩33,727 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,593 | ₩33,914 | ₩33,593 | ₩33,914 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,687 | ₩33,754 | ₩33,593 | ₩33,593 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,687 | ₩33,687 | ₩33,567 | ₩33,587 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,620 | ₩33,620 | ₩33,548 | ₩33,548 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,914 | ₩33,914 | ₩33,446 | ₩33,446 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,553 | ₩33,620 | ₩33,553 | ₩33,620 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,640 | ₩33,640 | ₩33,633 | ₩33,633 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,874 | ₩33,914 | ₩33,874 | ₩33,914 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,647 | ₩33,867 | ₩33,647 | ₩33,867 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,395 | ₩34,395 | ₩33,934 | ₩33,934 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,446 | ₩34,823 | ₩33,446 | ₩34,088 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,504 | ₩33,673 | ₩33,466 | ₩33,466 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,420 | ₩33,660 | ₩33,420 | ₩33,660 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,259 | ₩33,339 | ₩33,152 | ₩33,152 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,500 | ₩33,500 | ₩32,845 | ₩33,272 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,112 | ₩34,984 | ₩32,845 | ₩32,845 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,607 | ₩33,232 | ₩33,553 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,433 | ₩33,687 | ₩33,326 | ₩33,687 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,407 | ₩33,660 | ₩33,346 | ₩33,660 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,818 | ₩33,660 | ₩32,818 | ₩33,660 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,246 | ₩33,420 | ₩33,246 | ₩33,420 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,339 | ₩33,433 | ₩33,232 | ₩33,232 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,433 | ₩33,500 | ₩33,059 | ₩33,099 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,540 | ₩33,553 | ₩33,421 | ₩33,421 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,219 | ₩33,420 | ₩33,125 | ₩33,420 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,219 | ₩33,420 | ₩33,059 | ₩33,219 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,420 | ₩33,486 | ₩33,383 | ₩33,486 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,420 | ₩33,540 | ₩33,192 | ₩33,540 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,317 | ₩33,553 | ₩33,317 | ₩33,481 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,540 | ₩33,553 | ₩33,420 | ₩33,420 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,420 | ₩33,420 | ₩33,395 | ₩33,395 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,179 | ₩33,553 | ₩33,152 | ₩33,219 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,426 | ₩33,426 | ₩33,152 | ₩33,152 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,553 | ₩33,553 | ₩33,426 | ₩33,553 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,440 | ₩33,553 | ₩33,299 | ₩33,453 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,286 | ₩33,299 | ₩33,286 | ₩33,299 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,540 | ₩33,540 | ₩33,099 | ₩33,099 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,446 | ₩33,647 | ₩33,446 | ₩33,647 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,420 | ₩33,567 | ₩33,420 | ₩33,420 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,607 | ₩33,687 | ₩33,553 | ₩33,687 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,486 | ₩33,744 | ₩33,486 | ₩33,680 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,580 | ₩33,580 | ₩33,460 | ₩33,460 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,633 | ₩33,633 | ₩33,553 | ₩33,553 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,696 | ₩33,740 | ₩33,420 | ₩33,580 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,420 | ₩33,580 | ₩33,420 | ₩33,580 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,653 | ₩33,653 | ₩33,580 | ₩33,580 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,607 | ₩33,607 | ₩33,513 | ₩33,513 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,593 | ₩33,607 | ₩33,526 | ₩33,607 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,433 | ₩33,433 | ₩33,420 | ₩33,420 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,353 | ₩33,420 | ₩33,353 | ₩33,420 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,393 | ₩33,393 | ₩33,299 | ₩33,353 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,252 | ₩33,319 | ₩33,152 | ₩33,319 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,353 | ₩33,353 | ₩33,152 | ₩33,152 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,286 | ₩33,353 | ₩33,252 | ₩33,353 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,219 | ₩33,219 | ₩33,085 | ₩33,152 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,032 | ₩33,085 | ₩32,885 | ₩33,085 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,299 | ₩33,299 | ₩32,818 | ₩32,818 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,620 | ₩33,620 | ₩33,553 | ₩33,553 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,540 | ₩33,540 | ₩33,486 | ₩33,486 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,299 | ₩33,353 | ₩33,299 | ₩33,353 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,470 | ₩33,470 | ₩33,406 | ₩33,406 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,687 | ₩33,687 | ₩33,252 | ₩33,252 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,286 | ₩33,687 | ₩33,166 | ₩33,418 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,373 | ₩33,506 | ₩33,373 | ₩33,486 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,045 | ₩33,453 | ₩32,831 | ₩33,453 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,486 | ₩33,486 | ₩33,192 | ₩33,192 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,818 | ₩33,018 | ₩32,818 | ₩33,018 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,660 | ₩33,660 | ₩32,778 | ₩33,190 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,555 | ₩33,660 | ₩32,751 | ₩33,039 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,420 | ₩33,660 | ₩33,420 | ₩33,660 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,551 | ₩33,299 | ₩32,551 | ₩33,299 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,085 | ₩33,085 | ₩32,510 | ₩32,510 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,898 | ₩32,898 | ₩32,363 | ₩32,617 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,764 | ₩33,186 | ₩32,751 | ₩33,032 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,152 | ₩33,152 | ₩32,758 | ₩32,758 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,549 | ₩33,549 | ₩33,152 | ₩33,152 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,373 | ₩33,395 | ₩33,100 | ₩33,239 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,085 | ₩33,085 | ₩32,751 | ₩33,085 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,406 | ₩33,406 | ₩31,040 | ₩32,297 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,294 | ₩33,294 | ₩33,125 | ₩33,125 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,480 | ₩33,687 | ₩33,480 | ₩33,656 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,272 | ₩35,024 | ₩33,166 | ₩33,553 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,283 | ₩33,286 | ₩33,272 | ₩33,286 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,211 | ₩33,211 | ₩32,551 | ₩33,085 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,497 | ₩33,099 | ₩32,497 | ₩33,085 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,992 | ₩32,992 | ₩32,484 | ₩32,484 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,599 | ₩32,698 | ₩32,363 | ₩32,617 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,644 | ₩33,740 | ₩32,537 | ₩33,740 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,684 | ₩32,684 | ₩32,350 | ₩32,617 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,099 | ₩33,099 | ₩32,655 | ₩32,655 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,961 | ₩33,131 | ₩32,961 | ₩33,131 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,162 | ₩33,206 | ₩33,000 | ₩33,000 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,551 | ₩33,152 | ₩32,551 | ₩33,152 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,825 | ₩33,152 | ₩32,484 | ₩33,152 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,760 | ₩32,818 | ₩32,760 | ₩32,785 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,152 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,339 | ₩33,353 | ₩33,219 | ₩33,219 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,420 | ₩33,420 | ₩33,386 | ₩33,386 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,764 | ₩33,286 | ₩32,764 | ₩32,858 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,166 | ₩33,420 | ₩32,216 | ₩32,774 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,353 | ₩33,353 | ₩32,270 | ₩32,270 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,326 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,417 | ₩33,366 | ₩32,417 | ₩33,259 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,751 | ₩32,778 | ₩32,738 | ₩32,764 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,551 | ₩32,751 | ₩32,551 | ₩32,751 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,751 | ₩33,059 | ₩32,617 | ₩32,617 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,339 | ₩33,339 | ₩33,208 | ₩33,208 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,702 | ₩33,018 | ₩32,698 | ₩32,751 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,317 | ₩32,938 | ₩32,317 | ₩32,938 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,283 | ₩32,283 | ₩31,815 | ₩32,150 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,390 | ₩32,390 | ₩31,882 | ₩31,996 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,049 | ₩32,337 | ₩32,049 | ₩32,337 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,885 | ₩32,885 | ₩32,083 | ₩32,517 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,083 | ₩32,203 | ₩32,083 | ₩32,203 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,018 | ₩33,018 | ₩32,818 | ₩33,005 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,858 | ₩32,972 | ₩32,858 | ₩32,902 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,232 | ₩33,272 | ₩33,232 | ₩33,272 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,818 | ₩33,033 | ₩32,818 | ₩33,033 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,136 | ₩33,136 | ₩33,045 | ₩33,045 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,871 | ₩32,871 | ₩32,818 | ₩32,818 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,339 | ₩33,339 | ₩32,845 | ₩32,845 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 300 |
|---|