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 | ₩32,481 | ₩32,749 | ₩32,481 | ₩32,749 | +0.82% | 300 |
| 2026.10.08 | ₩32,695 | ₩32,695 | ₩32,682 | ₩32,682 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,686 | ₩32,949 | ₩32,686 | ₩32,949 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 0 |
| 2026.10.05 | ₩33,176 | ₩33,190 | ₩33,176 | ₩33,176 | 0.00% | 1천 |
| 2026.10.02 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 300 |
| 2026.10.01 | ₩32,936 | ₩33,377 | ₩32,686 | ₩33,323 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,110 | ₩33,110 | ₩32,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,227 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,377 | ₩33,377 | ₩33,337 | ₩33,337 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,230 | ₩33,230 | ₩32,789 | ₩33,103 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,237 | ₩33,237 | ₩33,056 | ₩33,056 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,430 | ₩33,430 | ₩33,309 | ₩33,377 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,484 | ₩33,624 | ₩33,430 | ₩33,430 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,430 | ₩33,624 | ₩33,430 | ₩33,624 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,457 | ₩33,457 | ₩33,430 | ₩33,430 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,230 | ₩33,978 | ₩33,069 | ₩33,584 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,638 | ₩34,085 | ₩33,537 | ₩33,537 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,684 | ₩33,818 | ₩33,524 | ₩33,818 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,607 | ₩35,088 | ₩33,564 | ₩33,564 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,551 | ₩34,045 | ₩33,551 | ₩34,045 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,524 | ₩34,553 | ₩33,524 | ₩34,553 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,553 | ₩34,553 | ₩34,045 | ₩34,553 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,422 | ₩35,422 | ₩35,021 | ₩35,021 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,366 | ₩37,080 | ₩34,357 | ₩35,582 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,577 | ₩36,973 | ₩33,497 | ₩34,366 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,511 | ₩33,724 | ₩33,484 | ₩33,724 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,591 | ₩33,912 | ₩33,591 | ₩33,912 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,684 | ₩33,751 | ₩33,591 | ₩33,591 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,684 | ₩33,684 | ₩33,564 | ₩33,584 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,618 | ₩33,618 | ₩33,545 | ₩33,545 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,912 | ₩33,912 | ₩33,444 | ₩33,444 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,551 | ₩33,618 | ₩33,551 | ₩33,618 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,638 | ₩33,638 | ₩33,631 | ₩33,631 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,871 | ₩33,912 | ₩33,871 | ₩33,912 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,644 | ₩33,865 | ₩33,644 | ₩33,865 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,393 | ₩34,393 | ₩33,932 | ₩33,932 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,444 | ₩34,821 | ₩33,444 | ₩34,085 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,671 | ₩33,464 | ₩33,464 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,417 | ₩33,658 | ₩33,417 | ₩33,658 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,257 | ₩33,337 | ₩33,150 | ₩33,150 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,497 | ₩33,497 | ₩32,842 | ₩33,270 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,110 | ₩34,981 | ₩32,842 | ₩32,842 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,230 | ₩33,604 | ₩33,230 | ₩33,551 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,430 | ₩33,684 | ₩33,323 | ₩33,684 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,405 | ₩33,658 | ₩33,343 | ₩33,658 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,815 | ₩33,658 | ₩32,815 | ₩33,658 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,243 | ₩33,417 | ₩33,243 | ₩33,417 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,337 | ₩33,430 | ₩33,230 | ₩33,230 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,430 | ₩33,497 | ₩33,056 | ₩33,096 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,537 | ₩33,551 | ₩33,418 | ₩33,418 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,216 | ₩33,417 | ₩33,123 | ₩33,417 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,216 | ₩33,417 | ₩33,056 | ₩33,216 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,417 | ₩33,484 | ₩33,381 | ₩33,484 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,417 | ₩33,537 | ₩33,190 | ₩33,537 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,314 | ₩33,551 | ₩33,314 | ₩33,478 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,537 | ₩33,551 | ₩33,417 | ₩33,417 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,417 | ₩33,417 | ₩33,393 | ₩33,393 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,176 | ₩33,551 | ₩33,150 | ₩33,216 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,424 | ₩33,424 | ₩33,150 | ₩33,150 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,551 | ₩33,551 | ₩33,424 | ₩33,551 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,437 | ₩33,551 | ₩33,297 | ₩33,450 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,283 | ₩33,297 | ₩33,283 | ₩33,297 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,537 | ₩33,537 | ₩33,096 | ₩33,096 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,444 | ₩33,644 | ₩33,444 | ₩33,644 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,417 | ₩33,564 | ₩33,417 | ₩33,417 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,604 | ₩33,684 | ₩33,551 | ₩33,684 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,484 | ₩33,742 | ₩33,484 | ₩33,678 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,577 | ₩33,577 | ₩33,457 | ₩33,457 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,631 | ₩33,631 | ₩33,551 | ₩33,551 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,694 | ₩33,738 | ₩33,417 | ₩33,577 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,417 | ₩33,577 | ₩33,417 | ₩33,577 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,651 | ₩33,651 | ₩33,577 | ₩33,577 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,604 | ₩33,604 | ₩33,511 | ₩33,511 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,591 | ₩33,604 | ₩33,524 | ₩33,604 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,430 | ₩33,430 | ₩33,417 | ₩33,417 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,350 | ₩33,417 | ₩33,350 | ₩33,417 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,390 | ₩33,390 | ₩33,297 | ₩33,350 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,250 | ₩33,317 | ₩33,150 | ₩33,317 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,350 | ₩33,350 | ₩33,150 | ₩33,150 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,283 | ₩33,350 | ₩33,250 | ₩33,350 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,216 | ₩33,216 | ₩33,083 | ₩33,150 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,029 | ₩33,083 | ₩32,882 | ₩33,083 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,297 | ₩33,297 | ₩32,815 | ₩32,815 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,551 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,537 | ₩33,537 | ₩33,484 | ₩33,484 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,297 | ₩33,350 | ₩33,297 | ₩33,350 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,468 | ₩33,468 | ₩33,404 | ₩33,404 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,684 | ₩33,684 | ₩33,250 | ₩33,250 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,283 | ₩33,684 | ₩33,163 | ₩33,416 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,370 | ₩33,504 | ₩33,370 | ₩33,484 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,043 | ₩33,450 | ₩32,829 | ₩33,450 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,484 | ₩33,484 | ₩33,190 | ₩33,190 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,815 | ₩33,016 | ₩32,815 | ₩33,016 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,658 | ₩33,658 | ₩32,775 | ₩33,187 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,552 | ₩33,658 | ₩32,749 | ₩33,036 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,417 | ₩33,658 | ₩33,417 | ₩33,658 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,548 | ₩33,297 | ₩32,548 | ₩33,297 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,083 | ₩33,083 | ₩32,508 | ₩32,508 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,896 | ₩32,896 | ₩32,361 | ₩32,615 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,762 | ₩33,183 | ₩32,749 | ₩33,029 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,150 | ₩33,150 | ₩32,755 | ₩32,755 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,547 | ₩33,547 | ₩33,150 | ₩33,150 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,370 | ₩33,393 | ₩33,098 | ₩33,237 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,083 | ₩33,083 | ₩32,749 | ₩33,083 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,404 | ₩33,404 | ₩31,038 | ₩32,294 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,291 | ₩33,291 | ₩33,123 | ₩33,123 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,477 | ₩33,684 | ₩33,477 | ₩33,654 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,270 | ₩35,021 | ₩33,163 | ₩33,551 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,281 | ₩33,283 | ₩33,270 | ₩33,283 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,208 | ₩33,208 | ₩32,548 | ₩33,083 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,495 | ₩33,096 | ₩32,495 | ₩33,083 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,989 | ₩32,989 | ₩32,481 | ₩32,481 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,596 | ₩32,695 | ₩32,361 | ₩32,615 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,642 | ₩33,738 | ₩32,535 | ₩33,738 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,682 | ₩32,682 | ₩32,348 | ₩32,615 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,096 | ₩33,096 | ₩32,652 | ₩32,652 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,959 | ₩33,128 | ₩32,959 | ₩33,128 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,159 | ₩33,203 | ₩32,997 | ₩32,997 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,548 | ₩33,150 | ₩32,548 | ₩33,150 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,822 | ₩33,150 | ₩32,481 | ₩33,150 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,758 | ₩32,815 | ₩32,758 | ₩32,782 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,216 | ₩33,216 | ₩33,150 | ₩33,150 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,337 | ₩33,350 | ₩33,216 | ₩33,216 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,417 | ₩33,417 | ₩33,384 | ₩33,384 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,762 | ₩33,283 | ₩32,762 | ₩32,856 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,163 | ₩33,417 | ₩32,214 | ₩32,771 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,350 | ₩33,350 | ₩32,267 | ₩32,267 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,350 | ₩33,350 | ₩33,323 | ₩33,323 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,414 | ₩33,364 | ₩32,414 | ₩33,257 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,749 | ₩32,775 | ₩32,735 | ₩32,762 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,548 | ₩32,749 | ₩32,548 | ₩32,749 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,749 | ₩33,056 | ₩32,615 | ₩32,615 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,337 | ₩33,337 | ₩33,206 | ₩33,206 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,699 | ₩33,016 | ₩32,695 | ₩32,749 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,314 | ₩32,936 | ₩32,314 | ₩32,936 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,281 | ₩32,281 | ₩31,813 | ₩32,147 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,388 | ₩32,388 | ₩31,880 | ₩31,993 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩32,047 | ₩32,334 | ₩32,047 | ₩32,334 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,882 | ₩32,882 | ₩32,080 | ₩32,515 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,080 | ₩32,201 | ₩32,080 | ₩32,201 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,016 | ₩33,016 | ₩32,815 | ₩33,003 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,856 | ₩32,969 | ₩32,856 | ₩32,900 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,230 | ₩33,270 | ₩33,230 | ₩33,270 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,815 | ₩33,031 | ₩32,815 | ₩33,031 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,134 | ₩33,134 | ₩33,043 | ₩33,043 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,869 | ₩32,869 | ₩32,815 | ₩32,815 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,337 | ₩33,337 | ₩32,842 | ₩32,842 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 300 |
|---|