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 | ₩32,426 | ₩32,693 | ₩32,426 | ₩32,693 | +0.82% | 300 |
| 2026.10.08 | ₩32,639 | ₩32,639 | ₩32,626 | ₩32,626 | -0.04% | 2.5천 |
| 2026.10.07 | ₩32,630 | ₩32,893 | ₩32,630 | ₩32,893 | +0.81% | 1.3천 |
| 2026.10.06 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 0 |
| 2026.10.05 | ₩33,120 | ₩33,133 | ₩33,120 | ₩33,120 | 0.00% | 1천 |
| 2026.10.02 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 300 |
| 2026.10.01 | ₩32,880 | ₩33,320 | ₩32,630 | ₩33,267 | +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 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,320 | ₩33,320 | ₩33,280 | ₩33,280 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,173 | ₩33,173 | ₩32,733 | ₩33,046 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩33,180 | ₩33,180 | ₩33,000 | ₩33,000 | -0.54% | 2천 |
|---|
| 2026.09.23 | ₩33,373 | ₩33,373 | ₩33,252 | ₩33,320 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩33,427 | ₩33,567 | ₩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 | ₩33,567 | ₩33,373 | ₩33,567 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,373 | -0.08% | 600 |
|---|
| 2026.09.16 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,173 | ₩33,920 | ₩33,013 | ₩33,527 | +1.07% | 3.3천 |
|---|
| 2026.09.14 | ₩33,580 | ₩34,027 | ₩33,480 | ₩33,480 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩33,627 | ₩33,760 | ₩33,467 | ₩33,760 | +0.40% | 3.8천 |
|---|
| 2026.09.10 | ₩34,548 | ₩35,028 | ₩33,507 | ₩33,507 | -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 | ₩33,467 | ₩34,494 | ₩33,467 | ₩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 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩35,362 | ₩35,362 | ₩34,961 | ₩34,961 | -1.13% | 500 |
|---|
| 2026.08.19 | ₩34,307 | ₩37,016 | ₩34,298 | ₩35,522 | +3.54% | 5천 |
|---|
| 2026.08.18 | ₩33,520 | ₩36,910 | ₩33,440 | ₩34,307 | +2.35% | 4.7천 |
|---|
| 2026.08.17 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,453 | ₩33,667 | ₩33,427 | ₩33,667 | +0.64% | 2천 |
|---|
| 2026.08.13 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,533 | ₩33,854 | ₩33,533 | ₩33,854 | +0.96% | 400 |
|---|
| 2026.08.07 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,627 | ₩33,694 | ₩33,533 | ₩33,533 | -0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩33,627 | ₩33,627 | ₩33,507 | ₩33,527 | -0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩33,560 | ₩33,560 | ₩33,488 | ₩33,488 | -0.21% | 700 |
|---|
| 2026.07.28 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,854 | ₩33,854 | ₩33,387 | ₩33,387 | -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 | ₩33,574 | ₩33,574 | -0.02% | 900 |
|---|
| 2026.07.17 | ₩33,814 | ₩33,854 | ₩33,814 | ₩33,854 | +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 | ₩33,587 | ₩33,807 | ₩33,587 | ₩33,807 | +0.66% | 2.4천 |
|---|
| 2026.07.10 | ₩34,334 | ₩34,334 | ₩33,874 | ₩33,874 | -1.34% | 1천 |
|---|
| 2026.07.09 | ₩33,387 | ₩34,761 | ₩33,387 | ₩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 | ₩33,614 | ₩33,407 | ₩33,407 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,600 | +0.72% | 1.3천 |
|---|
| 2026.07.01 | ₩33,200 | ₩33,280 | ₩33,093 | ₩33,093 | -0.32% | 1천 |
|---|
| 2026.06.30 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 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 | ₩33,547 | ₩33,173 | ₩33,493 | +0.97% | 1.1천 |
|---|
| 2026.06.18 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,373 | ₩33,627 | ₩33,267 | ₩33,627 | +0.76% | 2.2천 |
|---|
| 2026.06.16 | ₩33,348 | ₩33,600 | ₩33,287 | ₩33,600 | +0.76% | 1.3천 |
|---|
| 2026.06.15 | ₩32,760 | ₩33,600 | ₩32,760 | ₩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 | ₩33,187 | ₩33,360 | ₩33,187 | ₩33,360 | +0.52% | 600 |
|---|
| 2026.06.09 | ₩33,280 | ₩33,373 | ₩33,173 | ₩33,173 | -0.32% | 2.6천 |
|---|
| 2026.06.08 | ₩33,373 | ₩33,440 | ₩33,000 | ₩33,040 | -1.00% | 7.3천 |
|---|
| 2026.06.05 | ₩33,480 | ₩33,493 | ₩33,361 | ₩33,361 | -0.35% | 5천 |
|---|
| 2026.06.04 | ₩33,160 | ₩33,360 | ₩33,066 | ₩33,360 | +0.60% | 1천 |
|---|
| 2026.06.03 | ₩33,160 | ₩33,360 | ₩33,000 | ₩33,160 | 0.00% | 6.2천 |
|---|
| 2026.06.02 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,360 | ₩33,427 | ₩33,324 | ₩33,427 | +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 | ₩33,336 | ₩33,336 | -0.07% | 1.2천 |
|---|
| 2026.05.19 | ₩33,120 | ₩33,493 | ₩33,093 | ₩33,160 | +0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩33,367 | ₩33,367 | ₩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 | ₩33,367 | ₩33,493 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,380 | ₩33,493 | ₩33,240 | ₩33,393 | +0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,227 | ₩33,240 | ₩33,227 | ₩33,240 | +0.04% | 700 |
|---|
| 2026.05.08 | ₩33,480 | ₩33,480 | ₩33,040 | ₩33,040 | -1.32% | 2천 |
|---|
| 2026.05.07 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,387 | ₩33,587 | ₩33,387 | ₩33,587 | +0.60% | 500 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,507 | ₩33,360 | ₩33,360 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,547 | ₩33,627 | ₩33,493 | ₩33,627 | +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 | ₩33,427 | ₩33,684 | ₩33,427 | ₩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 | ₩33,574 | ₩33,574 | ₩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 | ₩33,594 | ₩33,594 | ₩33,520 | ₩33,520 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩33,547 | ₩33,547 | ₩33,453 | ₩33,453 | -0.28% | 1.2천 |
|---|
| 2026.04.06 | ₩33,533 | ₩33,547 | ₩33,467 | ₩33,547 | +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 | ₩33,240 | ₩33,293 | -0.12% | 2.3천 |
|---|
| 2026.03.27 | ₩33,193 | ₩33,260 | ₩33,093 | ₩33,260 | +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 | ₩33,227 | ₩33,293 | ₩33,193 | ₩33,293 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩33,160 | ₩33,160 | ₩33,026 | ₩33,093 | -0.20% | 400 |
|---|
| 2026.03.19 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 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 | ₩33,240 | ₩33,240 | ₩32,760 | ₩32,760 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 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 | ₩33,427 | ₩33,427 | -0.16% | 300 |
|---|
| 2026.03.09 | ₩33,240 | ₩33,293 | ₩33,240 | ₩33,293 | +0.16% | 300 |
|---|
| 2026.03.06 | ₩33,411 | ₩33,411 | ₩33,347 | ₩33,347 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩33,627 | ₩33,627 | ₩33,193 | ₩33,193 | -1.29% | 400 |
|---|
| 2026.03.04 | ₩33,227 | ₩33,627 | ₩33,106 | ₩33,359 | +0.40% | 6.6천 |
|---|
| 2026.03.03 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩33,313 | ₩33,447 | ₩33,313 | ₩33,427 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,986 | ₩33,393 | ₩32,773 | ₩33,393 | +1.23% | 500 |
|---|
| 2026.02.25 | ₩33,427 | ₩33,427 | ₩33,133 | ₩33,133 | -0.88% | 700 |
|---|
| 2026.02.24 | ₩32,760 | ₩32,960 | ₩32,760 | ₩32,960 | +0.61% | 1.7천 |
|---|
| 2026.02.23 | ₩33,600 | ₩33,600 | ₩32,719 | ₩33,130 | -1.40% | 3.3천 |
|---|
| 2026.02.20 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 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 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,495 | ₩33,600 | ₩32,693 | ₩32,980 | -1.54% | 1.1만 |
|---|
| 2026.02.10 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,600 | +0.72% | 1.1천 |
|---|
| 2026.02.09 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,493 | ₩33,240 | ₩32,493 | ₩33,240 | +2.30% | 2.2천 |
|---|
| 2026.02.04 | ₩33,026 | ₩33,026 | ₩32,453 | ₩32,453 | -1.74% | 500 |
|---|
| 2026.02.03 | ₩32,840 | ₩32,840 | ₩32,306 | ₩32,559 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩32,706 | ₩33,126 | ₩32,693 | ₩32,973 | +0.82% | 1.6천 |
|---|
| 2026.01.30 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 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 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,313 | ₩33,336 | ₩33,041 | ₩33,180 | -0.40% | 2.3천 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,026 | ₩32,693 | ₩33,026 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩33,347 | ₩33,347 | ₩30,985 | ₩32,239 | -3.32% | 6.2천 |
|---|
| 2026.01.16 | ₩33,235 | ₩33,235 | ₩33,066 | ₩33,066 | -0.51% | 500 |
|---|
| 2026.01.15 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩33,420 | ₩33,627 | ₩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 | ₩33,224 | ₩33,227 | ₩33,213 | ₩33,227 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,152 | ₩33,152 | ₩32,493 | ₩33,026 | -0.38% | 3.3천 |
|---|
| 2026.01.06 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 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 | ₩33,040 | ₩32,439 | ₩33,026 | +1.81% | 2.4천 |
|---|
| 2025.12.30 | ₩32,933 | ₩32,933 | ₩32,426 | ₩32,426 | -1.54% | 2.7천 |
|---|
| 2025.12.29 | ₩32,541 | ₩32,639 | ₩32,306 | ₩32,559 | +0.06% | 3천 |
|---|
| 2025.12.26 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 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 | ₩33,040 | ₩33,040 | ₩32,597 | ₩32,597 | -1.34% | 1.6천 |
|---|
| 2025.12.12 | ₩32,902 | ₩33,072 | ₩32,902 | ₩33,072 | +0.52% | 700 |
|---|
| 2025.12.11 | ₩33,102 | ₩33,146 | ₩32,941 | ₩32,941 | -0.49% | 2.3천 |
|---|
| 2025.12.10 | ₩32,493 | ₩33,093 | ₩32,493 | ₩33,093 | +1.85% | 2.9천 |
|---|
| 2025.12.09 | ₩32,766 | ₩33,093 | ₩32,426 | ₩33,093 | +1.00% | 8.2천 |
|---|
| 2025.12.08 | ₩32,702 | ₩32,760 | ₩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 | ₩33,160 | ₩33,160 | ₩33,093 | ₩33,093 | -0.20% | 800 |
|---|
| 2025.12.03 | ₩33,280 | ₩33,293 | ₩33,160 | ₩33,160 | -0.36% | 1천 |
|---|
| 2025.12.02 | ₩33,360 | ₩33,360 | ₩33,327 | ₩33,327 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩32,706 | ₩33,227 | ₩32,706 | ₩32,800 | +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 | ₩33,267 | ₩33,267 | -0.08% | 3.6천 |
|---|
| 2025.11.18 | ₩32,359 | ₩33,307 | ₩32,359 | ₩33,200 | +2.60% | 2.8천 |
|---|
| 2025.11.17 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,693 | ₩32,719 | ₩32,679 | ₩32,706 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,493 | ₩32,693 | ₩32,493 | ₩32,693 | +0.62% | 600 |
|---|
| 2025.11.11 | ₩32,693 | ₩33,000 | ₩32,559 | ₩32,559 | -0.41% | 900 |
|---|
| 2025.11.10 | ₩33,280 | ₩33,280 | ₩33,149 | ₩33,149 | -0.39% | 900 |
|---|
| 2025.11.07 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,643 | ₩32,960 | ₩32,639 | ₩32,693 | +0.15% | 2.4천 |
|---|
| 2025.11.05 | ₩32,259 | ₩32,880 | ₩32,259 | ₩32,880 | +1.92% | 3.8천 |
|---|
| 2025.11.04 | ₩32,226 | ₩32,226 | ₩31,759 | ₩32,092 | -0.41% | 1.6천 |
|---|
| 2025.11.03 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,333 | ₩32,333 | ₩31,825 | ₩31,939 | -1.22% | 2.9천 |
|---|
| 2025.10.30 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 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 | ₩32,026 | ₩32,459 | -1.12% | 1.2천 |
|---|
| 2025.10.24 | ₩32,026 | ₩32,146 | ₩32,026 | ₩32,146 | +0.38% | 400 |
|---|
| 2025.10.23 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,960 | ₩32,960 | ₩32,760 | ₩32,946 | -0.04% | 1.5천 |
|---|
| 2025.10.21 | ₩32,800 | ₩32,913 | ₩32,800 | ₩32,844 | +0.13% | 1천 |
|---|
| 2025.10.20 | ₩33,173 | ₩33,213 | ₩33,173 | ₩33,213 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩32,760 | ₩32,974 | ₩32,760 | ₩32,974 | +0.66% | 300 |
|---|
| 2025.10.16 | ₩33,077 | ₩33,077 | ₩32,986 | ₩32,986 | -0.27% | 300 |
|---|
| 2025.10.15 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩32,813 | ₩32,813 | ₩32,760 | ₩32,760 | -0.16% | 700 |
|---|
| 2025.10.13 | ₩33,280 | ₩33,280 | ₩32,786 | ₩32,786 | -1.48% | 3.4천 |
|---|
| 2025.10.10 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 300 |
|---|