시장 데이터를 불러오는 중
전체 종목
Maison Solutions Inc. - Class A Common Stock 과거 주가
Maison Solutions Inc. - Class A Common Stock · MSS · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maison Solutions Inc. - Class A Common Stock · MSS · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,171 | ₩2,258 | ₩2,131 | ₩2,164 | -0.31% | 5.1만 |
| 2026.10.08 | ₩2,224 | ₩2,305 | ₩2,117 | ₩2,157 | -3.01% | 5.7만 |
| 2026.10.07 | ₩2,265 | ₩2,291 | ₩2,157 | ₩2,238 | -1.18% | 8.4만 |
| 2026.10.06 | ₩2,144 | ₩2,358 | ₩2,144 | ₩2,318 | +8.12% | 12.5만 |
| 2026.10.05 | ₩2,104 | ₩2,251 | ₩2,077 | ₩2,184 | +3.82% | 8.7만 |
| 2026.10.02 | ₩2,131 | ₩2,184 | ₩2,064 | ₩2,084 | -2.20% | 8.1만 |
| 2026.10.01 | ₩2,265 | ₩2,265 | ₩2,144 | ₩2,157 | -4.73% | 8.2만 |
| 2026.09.30 | ₩2,345 | ₩2,365 | ₩2,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,224 |
| -5.14% |
| 12만 |
| 2026.09.29 | ₩2,198 | ₩2,437 | ₩2,184 | ₩2,399 | +9.15% | 36.6만 |
|---|
| 2026.09.28 | ₩2,251 | ₩2,278 | ₩2,117 | ₩2,224 | -1.19% | 23.4만 |
|---|
| 2026.09.25 | ₩2,238 | ₩2,385 | ₩2,157 | ₩2,171 | -2.99% | 37.4만 |
|---|
| 2026.09.24 | ₩2,479 | ₩2,546 | ₩2,278 | ₩2,305 | -7.03% | 117.6만 |
|---|
| 2026.09.23 | ₩2,760 | ₩3,953 | ₩2,425 | ₩2,814 | +1.94% | 9524.6만 |
|---|
| 2026.09.22 | ₩2,090 | ₩2,144 | ₩2,010 | ₩2,090 | 0.00% | 192.7만 |
|---|
| 2026.09.21 | ₩2,117 | ₩2,224 | ₩2,050 | ₩2,131 | +0.63% | 11.3만 |
|---|
| 2026.09.18 | ₩2,064 | ₩2,184 | ₩1,903 | ₩2,090 | +1.30% | 19.3만 |
|---|
| 2026.09.17 | ₩2,064 | ₩2,144 | ₩2,010 | ₩2,050 | -0.65% | 11만 |
|---|
| 2026.09.16 | ₩2,131 | ₩2,211 | ₩2,023 | ₩2,037 | -4.40% | 6.2만 |
|---|
| 2026.09.15 | ₩2,251 | ₩2,251 | ₩2,010 | ₩2,037 | -9.52% | 24.8만 |
|---|
| 2026.09.14 | ₩2,345 | ₩2,388 | ₩2,224 | ₩2,305 | -1.71% | 2.8만 |
|---|
| 2026.09.11 | ₩2,224 | ₩2,412 | ₩2,124 | ₩2,412 | +8.43% | 15.2만 |
|---|
| 2026.09.10 | ₩2,238 | ₩2,318 | ₩2,211 | ₩2,265 | +1.20% | 13.1만 |
|---|
| 2026.09.09 | ₩2,184 | ₩2,439 | ₩2,131 | ₩2,318 | +6.13% | 69.3만 |
|---|
| 2026.09.08 | ₩2,090 | ₩2,131 | ₩2,023 | ₩2,131 | +1.92% | 14.1만 |
|---|
| 2026.09.04 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,023 | +2.72% | 8.2만 |
|---|
| 2026.09.03 | ₩1,956 | ₩2,023 | ₩1,896 | ₩1,983 | +1.37% | 21.5만 |
|---|
| 2026.09.02 | ₩1,916 | ₩1,997 | ₩1,916 | ₩1,956 | +2.10% | 8.7만 |
|---|
| 2026.09.01 | ₩2,050 | ₩2,060 | ₩1,919 | ₩1,930 | -5.88% | 26.2만 |
|---|
| 2026.08.31 | ₩2,184 | ₩2,265 | ₩2,010 | ₩2,064 | -5.52% | 23.9만 |
|---|
| 2026.08.28 | ₩2,157 | ₩2,332 | ₩2,104 | ₩2,144 | -0.62% | 39.4만 |
|---|
| 2026.08.27 | ₩2,144 | ₩2,358 | ₩2,064 | ₩2,097 | -2.19% | 87만 |
|---|
| 2026.08.26 | ₩2,740 | ₩3,042 | ₩2,104 | ₩2,184 | -20.29% | 3934.2만 |
|---|
| 2026.08.25 | ₩1,836 | ₩2,037 | ₩1,769 | ₩1,983 | +8.03% | 43.4만 |
|---|
| 2026.08.24 | ₩1,930 | ₩2,010 | ₩1,863 | ₩1,863 | -3.47% | 25만 |
|---|
| 2026.08.21 | ₩1,916 | ₩2,064 | ₩1,889 | ₩1,983 | +3.50% | 46.7만 |
|---|
| 2026.08.20 | ₩2,157 | ₩2,385 | ₩2,037 | ₩2,131 | -1.24% | 113.6만 |
|---|
| 2026.08.19 | ₩2,714 | ₩4,181 | ₩2,332 | ₩2,492 | -8.15% | 5692.1만 |
|---|
| 2026.08.18 | ₩1,916 | ₩2,251 | ₩1,809 | ₩2,104 | +9.79% | 1049만 |
|---|
| 2026.08.17 | ₩1,970 | ₩1,970 | ₩1,796 | ₩1,956 | -0.68% | 14.8만 |
|---|
| 2026.08.14 | ₩1,916 | ₩1,997 | ₩1,809 | ₩1,930 | +0.70% | 39.8만 |
|---|
| 2026.08.13 | ₩1,903 | ₩1,927 | ₩1,822 | ₩1,889 | -0.70% | 9.4만 |
|---|
| 2026.08.12 | ₩1,943 | ₩1,970 | ₩1,871 | ₩1,889 | -2.76% | 15만 |
|---|
| 2026.08.11 | ₩1,863 | ₩1,983 | ₩1,809 | ₩1,930 | +3.60% | 20.2만 |
|---|
| 2026.08.10 | ₩1,702 | ₩1,930 | ₩1,662 | ₩1,876 | +10.24% | 40.1만 |
|---|
| 2026.08.07 | ₩1,822 | ₩1,833 | ₩1,662 | ₩1,702 | -6.62% | 33.1만 |
|---|
| 2026.08.06 | ₩1,956 | ₩1,970 | ₩1,796 | ₩1,809 | -7.53% | 32만 |
|---|
| 2026.08.05 | ₩1,956 | ₩2,037 | ₩1,849 | ₩1,983 | +1.37% | 28.7만 |
|---|
| 2026.08.04 | ₩1,943 | ₩2,090 | ₩1,903 | ₩1,997 | +2.76% | 41.3만 |
|---|
| 2026.08.03 | ₩1,782 | ₩2,005 | ₩1,782 | ₩1,983 | +11.28% | 46.9만 |
|---|
| 2026.07.31 | ₩1,809 | ₩2,010 | ₩1,702 | ₩1,809 | 0.00% | 68.6만 |
|---|
| 2026.07.30 | ₩2,104 | ₩2,151 | ₩1,849 | ₩1,863 | -11.46% | 114.1만 |
|---|
| 2026.07.29 | ₩2,131 | ₩4,918 | ₩2,077 | ₩2,198 | +3.14% | 2797.1만 |
|---|
| 2026.07.28 | ₩2,412 | ₩2,412 | ₩2,090 | ₩2,131 | -11.67% | 23.3만 |
|---|
| 2026.07.27 | ₩2,345 | ₩3,323 | ₩2,090 | ₩2,466 | +5.14% | 240.9만 |
|---|
| 2026.07.24 | ₩4,033 | ₩4,342 | ₩2,345 | ₩2,466 | -38.87% | 1477만 |
|---|
| 2026.07.23 | ₩3,672 | ₩3,739 | ₩3,095 | ₩3,444 | -6.20% | 29.9만 |
|---|
| 2026.07.22 | ₩3,538 | ₩3,913 | ₩3,077 | ₩3,739 | +5.68% | 96.8만 |
|---|
| 2026.07.21 | ₩2,881 | ₩3,430 | ₩2,881 | ₩3,276 | +13.72% | 14.1만 |
|---|
| 2026.07.20 | ₩3,216 | ₩3,216 | ₩2,821 | ₩2,908 | -9.58% | 16.8만 |
|---|
| 2026.07.17 | ₩3,819 | ₩3,819 | ₩3,705 | ₩3,779 | -1.05% | 1.4만 |
|---|
| 2026.07.16 | ₩3,832 | ₩3,920 | ₩3,692 | ₩3,819 | -0.35% | 3.6만 |
|---|
| 2026.07.15 | ₩3,866 | ₩4,087 | ₩3,853 | ₩3,953 | +2.25% | 2.1만 |
|---|
| 2026.07.14 | ₩3,853 | ₩3,987 | ₩3,772 | ₩3,893 | +1.04% | 4.3만 |
|---|
| 2026.07.13 | ₩4,127 | ₩4,154 | ₩3,826 | ₩3,973 | -3.73% | 5.4만 |
|---|
| 2026.07.10 | ₩3,920 | ₩4,288 | ₩3,920 | ₩4,255 | +8.55% | 5.8만 |
|---|
| 2026.07.09 | ₩4,007 | ₩4,301 | ₩3,940 | ₩4,134 | +3.18% | 7.4만 |
|---|
| 2026.07.08 | ₩3,879 | ₩4,167 | ₩3,839 | ₩4,141 | +6.74% | 12.8만 |
|---|
| 2026.07.07 | ₩3,993 | ₩4,154 | ₩3,765 | ₩4,033 | +1.01% | 29.3만 |
|---|
| 2026.07.06 | ₩5,541 | ₩5,621 | ₩4,281 | ₩4,422 | -20.19% | 936.2만 |
|---|
| 2026.07.02 | ₩4,590 | ₩4,958 | ₩4,556 | ₩4,817 | +4.96% | 3.6만 |
|---|
| 2026.07.01 | ₩4,556 | ₩5,407 | ₩4,489 | ₩4,730 | +3.82% | 6.8만 |
|---|
| 2026.06.30 | ₩4,362 | ₩4,750 | ₩4,362 | ₩4,623 | +5.99% | 1.4만 |
|---|
| 2026.06.29 | ₩4,556 | ₩4,569 | ₩4,328 | ₩4,389 | -3.68% | 1.5만 |
|---|
| 2026.06.26 | ₩4,355 | ₩4,690 | ₩4,261 | ₩4,563 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩4,703 | ₩4,864 | ₩4,362 | ₩4,375 | -6.98% | 2.9만 |
|---|
| 2026.06.24 | ₩4,730 | ₩4,965 | ₩4,683 | ₩4,750 | +0.42% | 2.1만 |
|---|
| 2026.06.23 | ₩4,898 | ₩5,159 | ₩4,811 | ₩4,811 | -1.78% | 1.4만 |
|---|
| 2026.06.22 | ₩4,918 | ₩5,226 | ₩4,368 | ₩5,092 | +3.54% | 5.7만 |
|---|
| 2026.06.18 | ₩5,179 | ₩5,387 | ₩4,824 | ₩4,898 | -5.43% | 2.9만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,360 | ₩4,797 | ₩5,159 | -0.77% | 6.6만 |
|---|
| 2026.06.16 | ₩5,829 | ₩5,876 | ₩5,293 | ₩5,360 | -8.05% | 6.4만 |
|---|
| 2026.06.15 | ₩6,499 | ₩6,693 | ₩5,427 | ₩5,889 | -9.38% | 6.8만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,270 | ₩6,097 | ₩6,499 | -8.49% | 5.7만 |
|---|
| 2026.06.11 | ₩6,700 | ₩7,705 | ₩6,566 | ₩7,169 | +7.00% | 13.3만 |
|---|
| 2026.06.10 | ₩6,834 | ₩6,968 | ₩6,124 | ₩6,700 | -1.96% | 16.6만 |
|---|
| 2026.06.09 | ₩6,834 | ₩12,864 | ₩5,896 | ₩6,767 | -0.98% | 187.6만 |
|---|
| 2026.06.08 | ₩6,968 | ₩7,035 | ₩6,050 | ₩6,499 | -6.73% | 7.7만 |
|---|
| 2026.06.05 | ₩7,839 | ₩7,839 | ₩6,767 | ₩7,035 | -10.26% | 4.3만 |
|---|
| 2026.06.04 | ₩7,705 | ₩8,375 | ₩7,236 | ₩7,638 | -0.87% | 11.3만 |
|---|
| 2026.06.03 | ₩7,839 | ₩8,844 | ₩7,169 | ₩7,504 | -4.27% | 34.4만 |
|---|
| 2026.06.02 | ₩6,164 | ₩7,705 | ₩6,164 | ₩7,571 | +22.83% | 24.9만 |
|---|
| 2026.06.01 | ₩6,566 | ₩6,566 | ₩6,050 | ₩6,365 | -3.06% | 1.5만 |
|---|
| 2026.05.29 | ₩6,620 | ₩6,620 | ₩6,097 | ₩6,131 | -7.39% | 1.3만 |
|---|
| 2026.05.28 | ₩6,365 | ₩6,901 | ₩6,291 | ₩6,834 | +7.37% | 1.2만 |
|---|
| 2026.05.27 | ₩6,358 | ₩6,646 | ₩6,231 | ₩6,432 | +1.16% | 1.1만 |
|---|
| 2026.05.26 | ₩6,559 | ₩7,102 | ₩6,258 | ₩6,385 | -2.66% | 1.4만 |
|---|
| 2026.05.22 | ₩6,566 | ₩6,901 | ₩6,506 | ₩6,606 | +0.61% | 1.3만 |
|---|
| 2026.05.21 | ₩6,372 | ₩7,705 | ₩6,372 | ₩6,600 | +3.58% | 6.7만 |
|---|
| 2026.05.20 | ₩6,365 | ₩7,035 | ₩6,144 | ₩6,298 | -1.05% | 1만 |
|---|
| 2026.05.19 | ₩6,640 | ₩6,968 | ₩6,177 | ₩6,492 | -2.22% | 1.3만 |
|---|
| 2026.05.18 | ₩6,901 | ₩7,035 | ₩6,566 | ₩6,640 | -3.79% | 1.2만 |
|---|
| 2026.05.15 | ₩6,968 | ₩7,370 | ₩6,633 | ₩6,834 | -1.92% | 3만 |
|---|
| 2026.05.14 | ₩7,035 | ₩7,410 | ₩6,593 | ₩6,834 | -2.86% | 1.5만 |
|---|
| 2026.05.13 | ₩7,437 | ₩7,719 | ₩6,968 | ₩7,102 | -4.50% | 1.3만 |
|---|
| 2026.05.12 | ₩8,040 | ₩8,442 | ₩7,236 | ₩7,504 | -6.67% | 3만 |
|---|
| 2026.05.11 | ₩8,241 | ₩8,442 | ₩8,040 | ₩8,174 | -0.81% | 1.8만 |
|---|
| 2026.05.08 | ₩7,973 | ₩8,496 | ₩7,705 | ₩8,375 | +5.04% | 2.6만 |
|---|
| 2026.05.07 | ₩9,045 | ₩9,199 | ₩8,040 | ₩8,174 | -9.63% | 3.6만 |
|---|
| 2026.05.06 | ₩9,715 | ₩13,802 | ₩8,777 | ₩9,313 | -4.14% | 38.3만 |
|---|
| 2026.05.05 | ₩9,849 | ₩10,318 | ₩9,045 | ₩10,050 | +2.04% | 5.5만 |
|---|
| 2026.05.04 | ₩8,375 | ₩10,921 | ₩8,107 | ₩9,782 | +16.80% | 22.7만 |
|---|
| 2026.05.01 | ₩8,107 | ₩8,576 | ₩8,107 | ₩8,174 | +0.83% | 4.5천 |
|---|
| 2026.04.30 | ₩8,141 | ₩8,241 | ₩7,893 | ₩8,241 | +1.23% | 3.1만 |
|---|
| 2026.04.29 | ₩8,576 | ₩8,576 | ₩7,638 | ₩8,174 | -4.69% | 7.4만 |
|---|
| 2026.04.28 | ₩8,509 | ₩9,179 | ₩8,375 | ₩8,509 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩7,906 | ₩8,576 | ₩7,504 | ₩8,576 | +8.47% | 1.6만 |
|---|
| 2026.04.24 | ₩7,705 | ₩8,375 | ₩7,303 | ₩7,839 | +1.74% | 2만 |
|---|
| 2026.04.23 | ₩8,241 | ₩8,241 | ₩7,370 | ₩7,571 | -8.13% | 1.5만 |
|---|
| 2026.04.22 | ₩9,313 | ₩9,581 | ₩7,571 | ₩7,906 | -15.11% | 5.5만 |
|---|
| 2026.04.21 | ₩10,050 | ₩10,050 | ₩9,112 | ₩9,179 | -8.67% | 1.6만 |
|---|
| 2026.04.20 | ₩9,581 | ₩10,251 | ₩9,380 | ₩9,782 | +2.10% | 3.1만 |
|---|
| 2026.04.17 | ₩9,648 | ₩9,715 | ₩9,246 | ₩9,514 | -1.39% | 1.1만 |
|---|
| 2026.04.16 | ₩9,648 | ₩9,715 | ₩9,179 | ₩9,246 | -4.17% | 1.6만 |
|---|
| 2026.04.15 | ₩9,916 | ₩9,916 | ₩9,380 | ₩9,849 | -0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩10,452 | ₩10,854 | ₩9,380 | ₩9,380 | -10.26% | 2.8만 |
|---|
| 2026.04.13 | ₩9,916 | ₩10,720 | ₩9,246 | ₩10,318 | +4.05% | 3.2만 |
|---|
| 2026.04.10 | ₩9,380 | ₩10,117 | ₩9,179 | ₩9,715 | +3.57% | 4.7천 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,715 | ₩9,179 | ₩9,313 | -0.71% | 1.5만 |
|---|
| 2026.04.08 | ₩10,184 | ₩10,720 | ₩9,380 | ₩9,849 | -3.29% | 1.8만 |
|---|
| 2026.04.07 | ₩9,380 | ₩10,452 | ₩9,380 | ₩9,916 | +5.71% | 3.6만 |
|---|
| 2026.04.06 | ₩9,380 | ₩9,849 | ₩9,380 | ₩9,648 | +2.86% | 4.6천 |
|---|
| 2026.04.02 | ₩9,447 | ₩9,447 | ₩8,911 | ₩9,112 | -3.55% | 3.1천 |
|---|
| 2026.04.01 | ₩9,916 | ₩9,916 | ₩9,246 | ₩9,246 | -6.76% | 1.4만 |
|---|
| 2026.03.31 | ₩9,045 | ₩9,916 | ₩8,643 | ₩9,715 | +7.41% | 1.1만 |
|---|
| 2026.03.30 | ₩9,246 | ₩9,782 | ₩8,174 | ₩9,045 | -2.17% | 2.1만 |
|---|
| 2026.03.27 | ₩9,916 | ₩9,983 | ₩9,246 | ₩9,849 | -0.68% | 8.6천 |
|---|
| 2026.03.26 | ₩9,581 | ₩9,916 | ₩9,112 | ₩9,916 | +3.50% | 7.8천 |
|---|
| 2026.03.25 | ₩9,380 | ₩9,916 | ₩8,978 | ₩9,916 | +5.71% | 8.1천 |
|---|
| 2026.03.24 | ₩9,715 | ₩10,251 | ₩9,179 | ₩9,849 | +1.38% | 1.3만 |
|---|
| 2026.03.23 | ₩9,983 | ₩10,050 | ₩9,246 | ₩9,715 | -2.68% | 2.5만 |
|---|
| 2026.03.20 | ₩9,447 | ₩10,318 | ₩9,246 | ₩10,318 | +9.22% | 2.2만 |
|---|
| 2026.03.19 | ₩9,112 | ₩9,715 | ₩8,442 | ₩9,715 | +6.62% | 2만 |
|---|
| 2026.03.18 | ₩11,390 | ₩12,060 | ₩8,844 | ₩9,380 | -17.65% | 8.5만 |
|---|
| 2026.03.17 | ₩13,400 | ₩13,400 | ₩12,194 | ₩12,596 | -6.00% | 1.8만 |
|---|
| 2026.03.16 | ₩13,668 | ₩13,668 | ₩11,725 | ₩13,199 | -3.43% | 2.8만 |
|---|
| 2026.03.13 | ₩15,611 | ₩15,611 | ₩13,668 | ₩14,003 | -10.30% | 9.2만 |
|---|
| 2026.03.12 | ₩16,080 | ₩24,120 | ₩14,740 | ₩16,214 | +0.83% | 94.9만 |
|---|
| 2026.03.11 | ₩14,673 | ₩15,410 | ₩14,204 | ₩15,410 | +5.02% | 4.4천 |
|---|
| 2026.03.10 | ₩15,075 | ₩15,410 | ₩13,936 | ₩14,405 | -4.44% | 1만 |
|---|
| 2026.03.09 | ₩15,745 | ₩16,616 | ₩14,472 | ₩15,343 | -2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩15,276 | ₩15,276 | ₩14,204 | ₩14,472 | -5.26% | 6천 |
|---|
| 2026.03.05 | ₩15,343 | ₩15,879 | ₩14,740 | ₩14,807 | -3.49% | 6.9천 |
|---|
| 2026.03.04 | ₩16,080 | ₩17,420 | ₩15,477 | ₩15,477 | -3.75% | 1.2만 |
|---|
| 2026.03.03 | ₩15,008 | ₩15,812 | ₩13,869 | ₩15,611 | +4.02% | 8.5천 |
|---|
| 2026.03.02 | ₩16,281 | ₩18,023 | ₩15,008 | ₩15,209 | -6.58% | 1.3만 |
|---|
| 2026.02.27 | ₩17,219 | ₩18,760 | ₩16,817 | ₩17,621 | +2.33% | 4.3천 |
|---|
| 2026.02.26 | ₩16,951 | ₩18,090 | ₩16,817 | ₩17,487 | +3.16% | 8.7천 |
|---|
| 2026.02.25 | ₩17,889 | ₩19,229 | ₩16,817 | ₩17,353 | -3.00% | 2.1만 |
|---|
| 2026.02.24 | ₩20,703 | ₩20,770 | ₩17,755 | ₩18,224 | -11.97% | 2.5만 |
|---|
| 2026.02.23 | ₩22,579 | ₩23,249 | ₩17,420 | ₩20,770 | -8.01% | 7.9만 |
|---|
| 2026.02.20 | ₩20,100 | ₩20,837 | ₩18,291 | ₩20,703 | +3.00% | 2.1만 |
|---|
| 2026.02.19 | ₩19,832 | ₩20,904 | ₩18,827 | ₩19,363 | -2.36% | 7.9천 |
|---|
| 2026.02.18 | ₩18,760 | ₩20,368 | ₩18,023 | ₩20,033 | +6.79% | 9.7천 |
|---|
| 2026.02.17 | ₩18,693 | ₩18,961 | ₩18,090 | ₩18,157 | -2.87% | 3.4천 |
|---|
| 2026.02.13 | ₩20,569 | ₩20,569 | ₩18,425 | ₩18,760 | -8.79% | 9.1천 |
|---|
| 2026.02.12 | ₩18,425 | ₩20,971 | ₩17,554 | ₩20,703 | +12.36% | 1.5만 |
|---|
| 2026.02.11 | ₩18,760 | ₩18,760 | ₩16,817 | ₩17,889 | -4.64% | 2.6천 |
|---|
| 2026.02.10 | ₩18,090 | ₩18,760 | ₩17,487 | ₩18,090 | 0.00% | 1.8천 |
|---|
| 2026.02.09 | ₩17,286 | ₩18,157 | ₩16,884 | ₩17,487 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩16,281 | ₩18,425 | ₩16,147 | ₩16,951 | +4.12% | 2.6천 |
|---|
| 2026.02.05 | ₩17,755 | ₩18,090 | ₩16,348 | ₩16,549 | -6.79% | 7.8천 |
|---|
| 2026.02.04 | ₩17,755 | ₩20,100 | ₩17,420 | ₩18,224 | +2.64% | 1만 |
|---|
| 2026.02.03 | ₩17,420 | ₩18,157 | ₩16,884 | ₩17,621 | +1.15% | 4.6천 |
|---|
| 2026.02.02 | ₩16,616 | ₩17,353 | ₩16,281 | ₩16,884 | +1.61% | 5.7천 |
|---|
| 2026.01.30 | ₩18,961 | ₩18,961 | ₩17,152 | ₩17,152 | -9.54% | 5.1천 |
|---|
| 2026.01.29 | ₩18,894 | ₩19,095 | ₩18,425 | ₩18,492 | -2.13% | 2.8천 |
|---|
| 2026.01.28 | ₩18,492 | ₩19,363 | ₩18,090 | ₩19,162 | +3.62% | 2.3천 |
|---|
| 2026.01.27 | ₩18,626 | ₩18,894 | ₩17,822 | ₩18,425 | -1.08% | 3.5천 |
|---|
| 2026.01.26 | ₩19,363 | ₩19,430 | ₩18,090 | ₩18,157 | -6.23% | 4.8천 |
|---|
| 2026.01.23 | ₩19,497 | ₩19,497 | ₩18,961 | ₩18,961 | -2.75% | 2.1천 |
|---|
| 2026.01.22 | ₩19,229 | ₩19,430 | ₩18,559 | ₩18,827 | -2.09% | 3.6천 |
|---|
| 2026.01.21 | ₩19,631 | ₩19,631 | ₩18,224 | ₩18,559 | -5.46% | 4.3천 |
|---|
| 2026.01.20 | ₩20,167 | ₩20,636 | ₩18,827 | ₩18,961 | -5.98% | 6천 |
|---|
| 2026.01.16 | ₩20,234 | ₩20,234 | ₩19,363 | ₩19,497 | -3.64% | 5.7천 |
|---|
| 2026.01.15 | ₩19,430 | ₩20,971 | ₩18,760 | ₩20,569 | +5.86% | 1.9만 |
|---|
| 2026.01.14 | ₩21,775 | ₩22,244 | ₩19,497 | ₩19,497 | -10.46% | 1.7만 |
|---|
| 2026.01.13 | ₩21,105 | ₩22,378 | ₩20,904 | ₩21,440 | +1.59% | 1.4만 |
|---|
| 2026.01.12 | ₩21,909 | ₩22,512 | ₩20,770 | ₩21,038 | -3.98% | 1.5만 |
|---|
| 2026.01.09 | ₩22,713 | ₩23,115 | ₩21,440 | ₩21,574 | -5.01% | 9천 |
|---|
| 2026.01.08 | ₩21,373 | ₩23,718 | ₩21,172 | ₩22,780 | +6.58% | 8.4천 |
|---|
| 2026.01.07 | ₩20,971 | ₩21,775 | ₩20,368 | ₩21,172 | +0.96% | 3.3천 |
|---|
| 2026.01.06 | ₩22,110 | ₩23,316 | ₩20,100 | ₩20,770 | -6.06% | 1.3만 |
|---|
| 2026.01.05 | ₩20,770 | ₩22,311 | ₩20,770 | ₩21,909 | +5.48% | 8.3천 |
|---|
| 2026.01.02 | ₩20,971 | ₩21,373 | ₩19,765 | ₩20,636 | -1.60% | 9.8천 |
|---|
| 2025.12.31 | ₩20,301 | ₩27,135 | ₩19,765 | ₩21,306 | +4.95% | 7만 |
|---|
| 2025.12.30 | ₩22,981 | ₩22,981 | ₩19,899 | ₩20,234 | -11.95% | 7.2천 |
|---|
| 2025.12.29 | ₩24,723 | ₩24,790 | ₩21,373 | ₩21,373 | -13.55% | 3.1천 |
|---|
| 2025.12.26 | ₩26,800 | ₩26,800 | ₩23,517 | ₩23,852 | -11.00% | 1.6천 |
|---|
| 2025.12.24 | ₩28,140 | ₩28,207 | ₩24,790 | ₩24,924 | -11.43% | 4천 |
|---|
| 2025.12.23 | ₩32,830 | ₩33,434 | ₩26,800 | ₩28,810 | -12.24% | 8.9천 |
|---|
| 2025.12.22 | ₩31,624 | ₩37,588 | ₩31,624 | ₩35,042 | +10.81% | 1.5만 |
|---|
| 2025.12.19 | ₩30,820 | ₩33,501 | ₩30,820 | ₩32,696 | +6.09% | 1.9만 |
|---|
| 2025.12.18 | ₩23,450 | ₩31,356 | ₩20,234 | ₩30,016 | +28.00% | 35만 |
|---|
| 2025.12.17 | ₩29,480 | ₩30,284 | ₩28,341 | ₩28,542 | -3.18% | 1.5천 |
|---|
| 2025.12.16 | ₩28,743 | ₩32,696 | ₩28,073 | ₩29,480 | +2.56% | 1.6천 |
|---|
| 2025.12.15 | ₩32,830 | ₩32,830 | ₩28,944 | ₩28,944 | -11.84% | 1.5천 |
|---|
| 2025.12.12 | ₩32,227 | ₩33,501 | ₩31,155 | ₩31,557 | -2.08% | 1.4천 |
|---|
| 2025.12.11 | ₩33,299 | ₩33,299 | ₩29,815 | ₩31,222 | -6.24% | 2.5천 |
|---|
| 2025.12.10 | ₩36,784 | ₩36,784 | ₩32,830 | ₩33,501 | -8.93% | 2천 |
|---|
| 2025.12.09 | ₩34,171 | ₩35,980 | ₩33,501 | ₩35,444 | +3.73% | 1.4천 |
|---|
| 2025.12.08 | ₩36,181 | ₩36,181 | ₩32,562 | ₩34,908 | -3.52% | 3.4천 |
|---|
| 2025.12.05 | ₩34,774 | ₩36,784 | ₩33,501 | ₩35,377 | +1.73% | 798 |
|---|
| 2025.12.04 | ₩34,573 | ₩36,181 | ₩33,501 | ₩34,975 | +1.16% | 2.1천 |
|---|
| 2025.12.03 | ₩30,150 | ₩38,861 | ₩30,150 | ₩36,181 | +20.00% | 1.3만 |
|---|
| 2025.12.02 | ₩27,872 | ₩32,830 | ₩27,872 | ₩31,155 | +11.78% | 8.1천 |
|---|
| 2025.12.01 | ₩27,671 | ₩29,480 | ₩27,671 | ₩28,341 | +2.42% | 1.9천 |
|---|
| 2025.11.28 | ₩28,006 | ₩29,815 | ₩26,800 | ₩28,877 | +3.11% | 1.4천 |
|---|
| 2025.11.26 | ₩29,279 | ₩29,279 | ₩27,470 | ₩27,939 | -4.58% | 1.4천 |
|---|
| 2025.11.25 | ₩26,532 | ₩28,408 | ₩25,460 | ₩28,073 | +5.81% | 2.6천 |
|---|
| 2025.11.24 | ₩25,125 | ₩25,594 | ₩24,589 | ₩25,192 | +0.27% | 1.7천 |
|---|
| 2025.11.21 | ₩25,058 | ₩26,800 | ₩23,517 | ₩25,058 | 0.00% | 5.1천 |
|---|
| 2025.11.20 | ₩27,738 | ₩29,949 | ₩25,862 | ₩27,001 | -2.66% | 4천 |
|---|
| 2025.11.19 | ₩30,820 | ₩31,490 | ₩28,810 | ₩29,011 | -5.87% | 1.6천 |
|---|
| 2025.11.18 | ₩27,805 | ₩32,160 | ₩27,805 | ₩31,423 | +13.01% | 4.7천 |
|---|
| 2025.11.17 | ₩33,769 | ₩33,769 | ₩29,815 | ₩32,361 | -4.17% | 2.8천 |
|---|
| 2025.11.14 | ₩34,774 | ₩34,774 | ₩32,294 | ₩33,031 | -5.01% | 1.1천 |
|---|
| 2025.11.13 | ₩32,495 | ₩34,975 | ₩32,495 | ₩34,506 | +6.19% | 3.9천 |
|---|
| 2025.11.12 | ₩34,908 | ₩34,908 | ₩32,160 | ₩33,434 | -4.22% | 2.7천 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,171 | ₩32,495 | ₩33,702 | -1.37% | 1.3천 |
|---|
| 2025.11.10 | ₩34,171 | ₩35,578 | ₩33,501 | ₩34,841 | +1.96% | 2.5천 |
|---|
| 2025.11.07 | ₩34,908 | ₩35,310 | ₩29,011 | ₩33,970 | -2.69% | 1.2만 |
|---|
| 2025.11.06 | ₩40,871 | ₩40,871 | ₩33,635 | ₩35,779 | -12.46% | 8.9천 |
|---|
| 2025.11.05 | ₩42,546 | ₩43,216 | ₩40,536 | ₩41,206 | -3.15% | 3천 |
|---|
| 2025.11.04 | ₩44,891 | ₩45,829 | ₩42,211 | ₩43,082 | -4.03% | 7.3천 |
|---|
| 2025.11.03 | ₩46,901 | ₩48,174 | ₩44,355 | ₩45,226 | -3.57% | 3.5천 |
|---|
| 2025.10.31 | ₩46,901 | ₩46,901 | ₩44,422 | ₩46,767 | -0.29% | 4.1천 |
|---|
| 2025.10.30 | ₩47,705 | ₩50,586 | ₩46,231 | ₩46,633 | -2.25% | 2.8천 |
|---|
| 2025.10.29 | ₩48,911 | ₩51,993 | ₩48,643 | ₩49,715 | +1.64% | 8.3천 |
|---|
| 2025.10.28 | ₩47,638 | ₩48,911 | ₩46,231 | ₩48,040 | +0.84% | 9.4천 |
|---|
| 2025.10.27 | ₩47,571 | ₩50,452 | ₩46,968 | ₩48,308 | +1.55% | 2.8천 |
|---|
| 2025.10.24 | ₩48,174 | ₩50,921 | ₩47,638 | ₩48,375 | +0.42% | 2.1천 |
|---|
| 2025.10.23 | ₩47,973 | ₩49,246 | ₩47,638 | ₩49,045 | +2.23% | 2.8천 |
|---|
| 2025.10.22 | ₩48,576 | ₩51,591 | ₩43,752 | ₩51,323 | +5.66% | 1.5만 |
|---|
| 2025.10.21 | ₩46,901 | ₩54,807 | ₩45,293 | ₩52,261 | +11.43% | 3.6만 |
|---|
| 2025.10.20 | ₩46,097 | ₩47,571 | ₩46,097 | ₩46,901 | +1.74% | 4.3천 |
|---|
| 2025.10.17 | ₩47,772 | ₩50,117 | ₩46,365 | ₩46,499 | -2.66% | 4.3천 |
|---|
| 2025.10.16 | ₩52,261 | ₩52,931 | ₩45,561 | ₩48,710 | -6.79% | 1.4만 |
|---|
| 2025.10.15 | ₩53,601 | ₩54,070 | ₩52,261 | ₩52,596 | -1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩54,606 | ₩55,678 | ₩53,266 | ₩54,137 | -0.86% | 7.4천 |
|---|
| 2025.10.13 | ₩54,271 | ₩57,286 | ₩53,601 | ₩55,879 | +2.96% | 9.1천 |
|---|
| 2025.10.10 | ₩55,611 | ₩56,281 | ₩52,261 | ₩53,802 | -3.25% | 1.2만 |
|---|