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 | ₩32,425 | ₩32,692 | ₩32,425 | ₩32,692 | +0.82% | 300 |
| 2026.10.08 | ₩32,639 | ₩32,639 | ₩32,626 | ₩32,626 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,630 | ₩32,892 | ₩32,630 | ₩32,892 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 0 |
| 2026.10.05 | ₩33,119 | ₩33,133 | ₩33,119 | ₩33,119 | 0.00% | 1천 |
| 2026.10.02 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 300 |
| 2026.10.01 | ₩32,879 | ₩33,319 | ₩32,630 | ₩33,266 | +1.18% | 2.8천 |
| 2026.09.30 | ₩33,053 | ₩33,053 | ₩32,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,172 |
| -2.66% |
| 1.1천 |
| 2026.09.29 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,319 | ₩33,319 | ₩33,279 | ₩33,279 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,173 | ₩33,173 | ₩32,732 | ₩33,046 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,179 | ₩33,179 | ₩32,999 | ₩32,999 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,373 | ₩33,373 | ₩33,251 | ₩33,319 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,426 | ₩33,566 | ₩33,373 | ₩33,373 | -0.16% | 1.9천 |
|---|
| 2026.09.21 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,373 | ₩33,566 | ₩33,373 | ₩33,566 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,373 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,173 | ₩33,920 | ₩33,013 | ₩33,526 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,580 | ₩34,027 | ₩33,480 | ₩33,480 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,626 | ₩33,760 | ₩33,466 | ₩33,760 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,547 | ₩35,027 | ₩33,506 | ₩33,506 | -3.01% | 1.8천 |
|---|
| 2026.09.09 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,493 | ₩33,987 | ₩33,493 | ₩33,987 | +1.47% | 300 |
|---|
| 2026.09.04 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,466 | ₩34,494 | ₩33,466 | ₩34,494 | +3.07% | 5.6천 |
|---|
| 2026.09.01 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,494 | ₩34,494 | ₩33,987 | ₩34,494 | 0.00% | 2.5천 |
|---|
| 2026.08.27 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,361 | ₩35,361 | ₩34,961 | ₩34,961 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,307 | ₩37,016 | ₩34,298 | ₩35,521 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,520 | ₩36,909 | ₩33,440 | ₩34,307 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,453 | ₩33,666 | ₩33,426 | ₩33,666 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,533 | ₩33,853 | ₩33,533 | ₩33,853 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,626 | ₩33,693 | ₩33,533 | ₩33,533 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,626 | ₩33,626 | ₩33,506 | ₩33,526 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,560 | ₩33,560 | ₩33,488 | ₩33,488 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,853 | ₩33,853 | ₩33,386 | ₩33,386 | -1.38% | 600 |
|---|
| 2026.07.23 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,493 | ₩33,560 | ₩33,493 | ₩33,560 | +0.20% | 3.1천 |
|---|
| 2026.07.21 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩33,580 | ₩33,580 | ₩33,573 | ₩33,573 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,586 | ₩33,807 | ₩33,586 | ₩33,807 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,334 | ₩34,334 | ₩33,873 | ₩33,873 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,386 | ₩34,761 | ₩33,386 | ₩34,027 | +1.92% | 1.9천 |
|---|
| 2026.07.08 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,444 | ₩33,613 | ₩33,406 | ₩33,406 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,600 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,199 | ₩33,279 | ₩33,093 | ₩33,093 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 1.6천 |
|---|
| 2026.06.29 | ₩33,440 | ₩33,440 | ₩32,786 | ₩33,213 | -0.68% | 2.9천 |
|---|
| 2026.06.26 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,053 | ₩34,921 | ₩32,786 | ₩32,786 | -0.81% | 4.4천 |
|---|
| 2026.06.24 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,173 | ₩33,546 | ₩33,173 | ₩33,493 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,373 | ₩33,626 | ₩33,266 | ₩33,626 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,347 | ₩33,600 | ₩33,286 | ₩33,600 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,759 | ₩33,600 | ₩32,759 | ₩33,600 | +2.57% | 5.5천 |
|---|
| 2026.06.12 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,186 | ₩33,360 | ₩33,186 | ₩33,360 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,279 | ₩33,373 | ₩33,173 | ₩33,173 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,373 | ₩33,440 | ₩32,999 | ₩33,039 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,480 | ₩33,493 | ₩33,361 | ₩33,361 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,159 | ₩33,360 | ₩33,066 | ₩33,360 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,159 | ₩33,360 | ₩32,999 | ₩33,159 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,360 | ₩33,426 | ₩33,323 | ₩33,426 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,360 | ₩33,480 | ₩33,133 | ₩33,480 | +0.36% | 600 |
|---|
| 2026.05.22 | ₩33,257 | ₩33,493 | ₩33,257 | ₩33,421 | +0.49% | 700 |
|---|
| 2026.05.21 | ₩33,480 | ₩33,493 | ₩33,360 | ₩33,360 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,360 | ₩33,360 | ₩33,335 | ₩33,335 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,119 | ₩33,493 | ₩33,093 | ₩33,159 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,366 | ₩33,093 | ₩33,093 | -0.82% | 6.7천 |
|---|
| 2026.05.15 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,493 | ₩33,493 | ₩33,366 | ₩33,493 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,380 | ₩33,493 | ₩33,239 | ₩33,393 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,226 | ₩33,239 | ₩33,226 | ₩33,239 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,480 | ₩33,480 | ₩33,039 | ₩33,039 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,386 | ₩33,586 | ₩33,386 | ₩33,586 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,506 | ₩33,360 | ₩33,360 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,546 | ₩33,626 | ₩33,493 | ₩33,626 | +0.24% | 1천 |
|---|
| 2026.04.28 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩33,426 | ₩33,684 | ₩33,426 | ₩33,620 | +0.58% | 2.3천 |
|---|
| 2026.04.22 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,520 | ₩33,520 | ₩33,400 | ₩33,400 | -0.36% | 900 |
|---|
| 2026.04.16 | ₩33,573 | ₩33,573 | ₩33,493 | ₩33,493 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩33,636 | ₩33,680 | ₩33,360 | ₩33,520 | -0.35% | 2.5천 |
|---|
| 2026.04.14 | ₩33,360 | ₩33,520 | ₩33,360 | ₩33,520 | +0.48% | 1.3천 |
|---|
| 2026.04.13 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,593 | ₩33,593 | ₩33,520 | ₩33,520 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,546 | ₩33,546 | ₩33,453 | ₩33,453 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,533 | ₩33,546 | ₩33,466 | ₩33,546 | +0.04% | 1.2천 |
|---|
| 2026.04.02 | ₩33,373 | ₩33,373 | ₩33,360 | ₩33,360 | -0.04% | 1.2천 |
|---|
| 2026.04.01 | ₩33,293 | ₩33,360 | ₩33,293 | ₩33,360 | +0.20% | 400 |
|---|
| 2026.03.31 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,333 | ₩33,333 | ₩33,239 | ₩33,293 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,193 | ₩33,259 | ₩33,093 | ₩33,259 | +0.20% | 1.3천 |
|---|
| 2026.03.26 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,293 | ₩33,293 | ₩33,093 | ₩33,093 | -0.60% | 600 |
|---|
| 2026.03.23 | ₩33,226 | ₩33,293 | ₩33,193 | ₩33,293 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,159 | ₩33,159 | ₩33,026 | ₩33,093 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,973 | ₩33,026 | ₩32,826 | ₩33,026 | +0.16% | 1.8천 |
|---|
| 2026.03.13 | ₩33,239 | ₩33,239 | ₩32,759 | ₩32,759 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,560 | ₩33,560 | ₩33,493 | ₩33,493 | -0.20% | 1.2천 |
|---|
| 2026.03.10 | ₩33,480 | ₩33,480 | ₩33,426 | ₩33,426 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,239 | ₩33,293 | ₩33,239 | ₩33,293 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,410 | ₩33,410 | ₩33,346 | ₩33,346 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,626 | ₩33,626 | ₩33,193 | ₩33,193 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,226 | ₩33,626 | ₩33,106 | ₩33,358 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,313 | ₩33,446 | ₩33,313 | ₩33,426 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,986 | ₩33,393 | ₩32,772 | ₩33,393 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,426 | ₩33,426 | ₩33,133 | ₩33,133 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,759 | ₩32,959 | ₩32,759 | ₩32,959 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,600 | ₩33,600 | ₩32,719 | ₩33,130 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,494 | ₩33,600 | ₩32,692 | ₩32,979 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,600 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,492 | ₩33,239 | ₩32,492 | ₩33,239 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,026 | ₩33,026 | ₩32,452 | ₩32,452 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,839 | ₩32,839 | ₩32,305 | ₩32,559 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,706 | ₩33,126 | ₩32,692 | ₩32,973 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩33,093 | ₩33,093 | ₩32,699 | ₩32,699 | -1.19% | 300 |
|---|
| 2026.01.28 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,489 | ₩33,489 | ₩33,093 | ₩33,093 | -1.18% | 600 |
|---|
| 2026.01.26 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,313 | ₩33,335 | ₩33,041 | ₩33,179 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,026 | ₩32,692 | ₩33,026 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,346 | ₩33,346 | ₩30,984 | ₩32,239 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,234 | ₩33,234 | ₩33,066 | ₩33,066 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,420 | ₩33,626 | ₩33,420 | ₩33,596 | +0.53% | 1.4천 |
|---|
| 2026.01.12 | ₩33,213 | ₩34,961 | ₩33,106 | ₩33,493 | +0.84% | 1.7천 |
|---|
| 2026.01.09 | ₩33,223 | ₩33,226 | ₩33,213 | ₩33,226 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,151 | ₩33,151 | ₩32,492 | ₩33,026 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩32,439 | ₩33,039 | ₩32,439 | ₩33,026 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,932 | ₩32,932 | ₩32,425 | ₩32,425 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,540 | ₩32,639 | ₩32,305 | ₩32,559 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,586 | ₩33,680 | ₩32,479 | ₩33,680 | +3.36% | 1.2천 |
|---|
| 2025.12.16 | ₩32,626 | ₩32,626 | ₩32,292 | ₩32,559 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩33,039 | ₩33,039 | ₩32,596 | ₩32,596 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,902 | ₩33,071 | ₩32,902 | ₩33,071 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,102 | ₩33,146 | ₩32,941 | ₩32,941 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,492 | ₩33,093 | ₩32,492 | ₩33,093 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,766 | ₩33,093 | ₩32,425 | ₩33,093 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,702 | ₩32,759 | ₩32,702 | ₩32,726 | +0.07% | 1.2천 |
|---|
| 2025.12.05 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,159 | ₩33,159 | ₩33,093 | ₩33,093 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,279 | ₩33,293 | ₩33,159 | ₩33,159 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,360 | ₩33,360 | ₩33,326 | ₩33,326 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,706 | ₩33,226 | ₩32,706 | ₩32,799 | +0.29% | 1.4천 |
|---|
| 2025.11.28 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,106 | ₩33,360 | ₩32,159 | ₩32,715 | -1.18% | 3천 |
|---|
| 2025.11.21 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,293 | ₩33,293 | ₩32,212 | ₩32,212 | -3.25% | 900 |
|---|
| 2025.11.19 | ₩33,293 | ₩33,293 | ₩33,266 | ₩33,266 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,359 | ₩33,306 | ₩32,359 | ₩33,199 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,692 | ₩32,719 | ₩32,679 | ₩32,706 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,492 | ₩32,692 | ₩32,492 | ₩32,692 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,692 | ₩32,999 | ₩32,559 | ₩32,559 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,279 | ₩33,279 | ₩33,149 | ₩33,149 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,643 | ₩32,959 | ₩32,639 | ₩32,692 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,259 | ₩32,879 | ₩32,259 | ₩32,879 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,225 | ₩32,225 | ₩31,758 | ₩32,092 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,332 | ₩32,332 | ₩31,825 | ₩31,938 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩31,992 | ₩32,279 | ₩31,992 | ₩32,279 | +0.90% | 700 |
|---|
| 2025.10.28 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,826 | ₩32,826 | ₩32,025 | ₩32,459 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,025 | ₩32,145 | ₩32,025 | ₩32,145 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,959 | ₩32,959 | ₩32,759 | ₩32,946 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,799 | ₩32,912 | ₩32,799 | ₩32,843 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,173 | ₩33,213 | ₩33,173 | ₩33,213 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,759 | ₩32,974 | ₩32,759 | ₩32,974 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,077 | ₩33,077 | ₩32,986 | ₩32,986 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,812 | ₩32,812 | ₩32,759 | ₩32,759 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,279 | ₩33,279 | ₩32,786 | ₩32,786 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 300 |
|---|