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 | ₩2,166 | ₩2,253 | ₩2,126 | ₩2,159 | -0.31% | 5.1만 |
| 2026.10.08 | ₩2,219 | ₩2,300 | ₩2,112 | ₩2,153 | -3.01% | 5.7만 |
| 2026.10.07 | ₩2,259 | ₩2,286 | ₩2,153 | ₩2,233 | -1.18% | 8.4만 |
| 2026.10.06 | ₩2,139 | ₩2,353 | ₩2,139 | ₩2,313 | +8.12% | 12.5만 |
| 2026.10.05 | ₩2,099 | ₩2,246 | ₩2,072 | ₩2,179 | +3.82% | 8.7만 |
| 2026.10.02 | ₩2,126 | ₩2,179 | ₩2,059 | ₩2,079 | -2.20% | 8.1만 |
| 2026.10.01 | ₩2,259 | ₩2,259 | ₩2,139 | ₩2,153 | -4.73% | 8.2만 |
| 2026.09.30 | ₩2,340 | ₩2,360 | ₩2,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,219 |
| -5.14% |
| 12만 |
| 2026.09.29 | ₩2,193 | ₩2,432 | ₩2,179 | ₩2,393 | +9.15% | 36.6만 |
|---|
| 2026.09.28 | ₩2,246 | ₩2,273 | ₩2,112 | ₩2,219 | -1.19% | 23.4만 |
|---|
| 2026.09.25 | ₩2,233 | ₩2,380 | ₩2,153 | ₩2,166 | -2.99% | 37.4만 |
|---|
| 2026.09.24 | ₩2,473 | ₩2,540 | ₩2,273 | ₩2,300 | -7.03% | 117.6만 |
|---|
| 2026.09.23 | ₩2,754 | ₩3,944 | ₩2,420 | ₩2,808 | +1.94% | 9524.6만 |
|---|
| 2026.09.22 | ₩2,086 | ₩2,139 | ₩2,005 | ₩2,086 | 0.00% | 192.7만 |
|---|
| 2026.09.21 | ₩2,112 | ₩2,219 | ₩2,046 | ₩2,126 | +0.63% | 11.3만 |
|---|
| 2026.09.18 | ₩2,059 | ₩2,179 | ₩1,899 | ₩2,086 | +1.30% | 19.3만 |
|---|
| 2026.09.17 | ₩2,059 | ₩2,139 | ₩2,005 | ₩2,046 | -0.65% | 11만 |
|---|
| 2026.09.16 | ₩2,126 | ₩2,206 | ₩2,019 | ₩2,032 | -4.40% | 6.2만 |
|---|
| 2026.09.15 | ₩2,246 | ₩2,246 | ₩2,005 | ₩2,032 | -9.52% | 24.8만 |
|---|
| 2026.09.14 | ₩2,340 | ₩2,382 | ₩2,219 | ₩2,300 | -1.71% | 2.8만 |
|---|
| 2026.09.11 | ₩2,219 | ₩2,407 | ₩2,119 | ₩2,407 | +8.43% | 15.2만 |
|---|
| 2026.09.10 | ₩2,233 | ₩2,313 | ₩2,206 | ₩2,259 | +1.20% | 13.1만 |
|---|
| 2026.09.09 | ₩2,179 | ₩2,433 | ₩2,126 | ₩2,313 | +6.13% | 69.3만 |
|---|
| 2026.09.08 | ₩2,086 | ₩2,126 | ₩2,019 | ₩2,126 | +1.92% | 14.1만 |
|---|
| 2026.09.04 | ₩1,965 | ₩2,059 | ₩1,965 | ₩2,019 | +2.72% | 8.2만 |
|---|
| 2026.09.03 | ₩1,952 | ₩2,019 | ₩1,892 | ₩1,979 | +1.37% | 21.5만 |
|---|
| 2026.09.02 | ₩1,912 | ₩1,992 | ₩1,912 | ₩1,952 | +2.10% | 8.7만 |
|---|
| 2026.09.01 | ₩2,046 | ₩2,055 | ₩1,915 | ₩1,925 | -5.88% | 26.2만 |
|---|
| 2026.08.31 | ₩2,179 | ₩2,259 | ₩2,005 | ₩2,059 | -5.52% | 23.9만 |
|---|
| 2026.08.28 | ₩2,153 | ₩2,326 | ₩2,099 | ₩2,139 | -0.62% | 39.4만 |
|---|
| 2026.08.27 | ₩2,139 | ₩2,353 | ₩2,059 | ₩2,092 | -2.19% | 87만 |
|---|
| 2026.08.26 | ₩2,734 | ₩3,035 | ₩2,099 | ₩2,179 | -20.29% | 3934.2만 |
|---|
| 2026.08.25 | ₩1,832 | ₩2,032 | ₩1,765 | ₩1,979 | +8.03% | 43.4만 |
|---|
| 2026.08.24 | ₩1,925 | ₩2,005 | ₩1,858 | ₩1,858 | -3.47% | 25만 |
|---|
| 2026.08.21 | ₩1,912 | ₩2,059 | ₩1,885 | ₩1,979 | +3.50% | 46.7만 |
|---|
| 2026.08.20 | ₩2,153 | ₩2,380 | ₩2,032 | ₩2,126 | -1.24% | 113.6만 |
|---|
| 2026.08.19 | ₩2,707 | ₩4,171 | ₩2,326 | ₩2,487 | -8.15% | 5692.1만 |
|---|
| 2026.08.18 | ₩1,912 | ₩2,246 | ₩1,805 | ₩2,099 | +9.79% | 1049만 |
|---|
| 2026.08.17 | ₩1,965 | ₩1,965 | ₩1,792 | ₩1,952 | -0.68% | 14.8만 |
|---|
| 2026.08.14 | ₩1,912 | ₩1,992 | ₩1,805 | ₩1,925 | +0.70% | 39.8만 |
|---|
| 2026.08.13 | ₩1,899 | ₩1,923 | ₩1,818 | ₩1,885 | -0.70% | 9.4만 |
|---|
| 2026.08.12 | ₩1,939 | ₩1,965 | ₩1,866 | ₩1,885 | -2.76% | 15만 |
|---|
| 2026.08.11 | ₩1,858 | ₩1,979 | ₩1,805 | ₩1,925 | +3.60% | 20.2만 |
|---|
| 2026.08.10 | ₩1,698 | ₩1,925 | ₩1,658 | ₩1,872 | +10.24% | 40.1만 |
|---|
| 2026.08.07 | ₩1,818 | ₩1,829 | ₩1,658 | ₩1,698 | -6.62% | 33.1만 |
|---|
| 2026.08.06 | ₩1,952 | ₩1,965 | ₩1,792 | ₩1,805 | -7.53% | 32만 |
|---|
| 2026.08.05 | ₩1,952 | ₩2,032 | ₩1,845 | ₩1,979 | +1.37% | 28.7만 |
|---|
| 2026.08.04 | ₩1,939 | ₩2,086 | ₩1,899 | ₩1,992 | +2.76% | 41.3만 |
|---|
| 2026.08.03 | ₩1,778 | ₩2,000 | ₩1,778 | ₩1,979 | +11.28% | 46.9만 |
|---|
| 2026.07.31 | ₩1,805 | ₩2,005 | ₩1,698 | ₩1,805 | 0.00% | 68.6만 |
|---|
| 2026.07.30 | ₩2,099 | ₩2,146 | ₩1,845 | ₩1,858 | -11.46% | 114.1만 |
|---|
| 2026.07.29 | ₩2,126 | ₩4,907 | ₩2,072 | ₩2,193 | +3.14% | 2797.1만 |
|---|
| 2026.07.28 | ₩2,407 | ₩2,407 | ₩2,086 | ₩2,126 | -11.67% | 23.3만 |
|---|
| 2026.07.27 | ₩2,340 | ₩3,316 | ₩2,086 | ₩2,460 | +5.14% | 240.9만 |
|---|
| 2026.07.24 | ₩4,024 | ₩4,332 | ₩2,340 | ₩2,460 | -38.87% | 1477만 |
|---|
| 2026.07.23 | ₩3,663 | ₩3,730 | ₩3,088 | ₩3,436 | -6.20% | 29.9만 |
|---|
| 2026.07.22 | ₩3,530 | ₩3,904 | ₩3,070 | ₩3,730 | +5.68% | 96.8만 |
|---|
| 2026.07.21 | ₩2,875 | ₩3,423 | ₩2,875 | ₩3,269 | +13.72% | 14.1만 |
|---|
| 2026.07.20 | ₩3,209 | ₩3,209 | ₩2,814 | ₩2,901 | -9.58% | 16.8만 |
|---|
| 2026.07.17 | ₩3,810 | ₩3,810 | ₩3,697 | ₩3,770 | -1.05% | 1.4만 |
|---|
| 2026.07.16 | ₩3,824 | ₩3,911 | ₩3,683 | ₩3,810 | -0.35% | 3.6만 |
|---|
| 2026.07.15 | ₩3,857 | ₩4,078 | ₩3,844 | ₩3,944 | +2.25% | 2.1만 |
|---|
| 2026.07.14 | ₩3,844 | ₩3,978 | ₩3,764 | ₩3,884 | +1.04% | 4.3만 |
|---|
| 2026.07.13 | ₩4,118 | ₩4,145 | ₩3,817 | ₩3,964 | -3.73% | 5.4만 |
|---|
| 2026.07.10 | ₩3,911 | ₩4,278 | ₩3,911 | ₩4,245 | +8.55% | 5.8만 |
|---|
| 2026.07.09 | ₩3,998 | ₩4,292 | ₩3,931 | ₩4,125 | +3.18% | 7.4만 |
|---|
| 2026.07.08 | ₩3,871 | ₩4,158 | ₩3,830 | ₩4,131 | +6.74% | 12.8만 |
|---|
| 2026.07.07 | ₩3,984 | ₩4,145 | ₩3,757 | ₩4,024 | +1.01% | 29.3만 |
|---|
| 2026.07.06 | ₩5,528 | ₩5,609 | ₩4,272 | ₩4,412 | -20.19% | 936.2만 |
|---|
| 2026.07.02 | ₩4,579 | ₩4,947 | ₩4,546 | ₩4,806 | +4.96% | 3.6만 |
|---|
| 2026.07.01 | ₩4,546 | ₩5,395 | ₩4,479 | ₩4,720 | +3.82% | 6.8만 |
|---|
| 2026.06.30 | ₩4,352 | ₩4,740 | ₩4,352 | ₩4,613 | +5.99% | 1.4만 |
|---|
| 2026.06.29 | ₩4,546 | ₩4,559 | ₩4,318 | ₩4,379 | -3.68% | 1.5만 |
|---|
| 2026.06.26 | ₩4,345 | ₩4,679 | ₩4,252 | ₩4,552 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩4,693 | ₩4,853 | ₩4,352 | ₩4,365 | -6.98% | 2.9만 |
|---|
| 2026.06.24 | ₩4,720 | ₩4,954 | ₩4,673 | ₩4,740 | +0.42% | 2.1만 |
|---|
| 2026.06.23 | ₩4,887 | ₩5,147 | ₩4,800 | ₩4,800 | -1.78% | 1.4만 |
|---|
| 2026.06.22 | ₩4,907 | ₩5,214 | ₩4,359 | ₩5,081 | +3.54% | 5.7만 |
|---|
| 2026.06.18 | ₩5,167 | ₩5,375 | ₩4,813 | ₩4,887 | -5.43% | 2.9만 |
|---|
| 2026.06.17 | ₩5,187 | ₩5,348 | ₩4,786 | ₩5,147 | -0.77% | 6.6만 |
|---|
| 2026.06.16 | ₩5,816 | ₩5,863 | ₩5,281 | ₩5,348 | -8.05% | 6.4만 |
|---|
| 2026.06.15 | ₩6,484 | ₩6,678 | ₩5,415 | ₩5,876 | -9.38% | 6.8만 |
|---|
| 2026.06.12 | ₩7,086 | ₩7,253 | ₩6,083 | ₩6,484 | -8.49% | 5.7만 |
|---|
| 2026.06.11 | ₩6,685 | ₩7,688 | ₩6,551 | ₩7,153 | +7.00% | 13.3만 |
|---|
| 2026.06.10 | ₩6,819 | ₩6,952 | ₩6,110 | ₩6,685 | -1.96% | 16.6만 |
|---|
| 2026.06.09 | ₩6,819 | ₩12,835 | ₩5,883 | ₩6,752 | -0.98% | 187.6만 |
|---|
| 2026.06.08 | ₩6,952 | ₩7,019 | ₩6,036 | ₩6,484 | -6.73% | 7.7만 |
|---|
| 2026.06.05 | ₩7,821 | ₩7,821 | ₩6,752 | ₩7,019 | -10.26% | 4.3만 |
|---|
| 2026.06.04 | ₩7,688 | ₩8,356 | ₩7,220 | ₩7,621 | -0.87% | 11.3만 |
|---|
| 2026.06.03 | ₩7,821 | ₩8,824 | ₩7,153 | ₩7,487 | -4.27% | 34.4만 |
|---|
| 2026.06.02 | ₩6,150 | ₩7,688 | ₩6,150 | ₩7,554 | +22.83% | 24.9만 |
|---|
| 2026.06.01 | ₩6,551 | ₩6,551 | ₩6,036 | ₩6,351 | -3.06% | 1.5만 |
|---|
| 2026.05.29 | ₩6,605 | ₩6,605 | ₩6,083 | ₩6,117 | -7.39% | 1.3만 |
|---|
| 2026.05.28 | ₩6,351 | ₩6,885 | ₩6,277 | ₩6,819 | +7.37% | 1.2만 |
|---|
| 2026.05.27 | ₩6,344 | ₩6,631 | ₩6,217 | ₩6,418 | +1.16% | 1.1만 |
|---|
| 2026.05.26 | ₩6,545 | ₩7,086 | ₩6,244 | ₩6,371 | -2.66% | 1.4만 |
|---|
| 2026.05.22 | ₩6,551 | ₩6,885 | ₩6,491 | ₩6,591 | +0.61% | 1.3만 |
|---|
| 2026.05.21 | ₩6,357 | ₩7,688 | ₩6,357 | ₩6,585 | +3.58% | 6.7만 |
|---|
| 2026.05.20 | ₩6,351 | ₩7,019 | ₩6,130 | ₩6,284 | -1.05% | 1만 |
|---|
| 2026.05.19 | ₩6,625 | ₩6,952 | ₩6,163 | ₩6,478 | -2.22% | 1.3만 |
|---|
| 2026.05.18 | ₩6,885 | ₩7,019 | ₩6,551 | ₩6,625 | -3.79% | 1.2만 |
|---|
| 2026.05.15 | ₩6,952 | ₩7,353 | ₩6,618 | ₩6,819 | -1.92% | 3만 |
|---|
| 2026.05.14 | ₩7,019 | ₩7,393 | ₩6,578 | ₩6,819 | -2.86% | 1.5만 |
|---|
| 2026.05.13 | ₩7,420 | ₩7,701 | ₩6,952 | ₩7,086 | -4.50% | 1.3만 |
|---|
| 2026.05.12 | ₩8,022 | ₩8,423 | ₩7,220 | ₩7,487 | -6.67% | 3만 |
|---|
| 2026.05.11 | ₩8,222 | ₩8,423 | ₩8,022 | ₩8,156 | -0.81% | 1.8만 |
|---|
| 2026.05.08 | ₩7,955 | ₩8,476 | ₩7,688 | ₩8,356 | +5.04% | 2.6만 |
|---|
| 2026.05.07 | ₩9,025 | ₩9,178 | ₩8,022 | ₩8,156 | -9.63% | 3.6만 |
|---|
| 2026.05.06 | ₩9,693 | ₩13,771 | ₩8,757 | ₩9,292 | -4.14% | 38.3만 |
|---|
| 2026.05.05 | ₩9,827 | ₩10,295 | ₩9,025 | ₩10,027 | +2.04% | 5.5만 |
|---|
| 2026.05.04 | ₩8,356 | ₩10,896 | ₩8,089 | ₩9,760 | +16.80% | 22.7만 |
|---|
| 2026.05.01 | ₩8,089 | ₩8,557 | ₩8,089 | ₩8,156 | +0.83% | 4.5천 |
|---|
| 2026.04.30 | ₩8,122 | ₩8,222 | ₩7,875 | ₩8,222 | +1.23% | 3.1만 |
|---|
| 2026.04.29 | ₩8,557 | ₩8,557 | ₩7,621 | ₩8,156 | -4.69% | 7.4만 |
|---|
| 2026.04.28 | ₩8,490 | ₩9,158 | ₩8,356 | ₩8,490 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩7,888 | ₩8,557 | ₩7,487 | ₩8,557 | +8.47% | 1.6만 |
|---|
| 2026.04.24 | ₩7,688 | ₩8,356 | ₩7,287 | ₩7,821 | +1.74% | 2만 |
|---|
| 2026.04.23 | ₩8,222 | ₩8,222 | ₩7,353 | ₩7,554 | -8.13% | 1.5만 |
|---|
| 2026.04.22 | ₩9,292 | ₩9,559 | ₩7,554 | ₩7,888 | -15.11% | 5.5만 |
|---|
| 2026.04.21 | ₩10,027 | ₩10,027 | ₩9,091 | ₩9,158 | -8.67% | 1.6만 |
|---|
| 2026.04.20 | ₩9,559 | ₩10,228 | ₩9,359 | ₩9,760 | +2.10% | 3.1만 |
|---|
| 2026.04.17 | ₩9,626 | ₩9,693 | ₩9,225 | ₩9,493 | -1.39% | 1.1만 |
|---|
| 2026.04.16 | ₩9,626 | ₩9,693 | ₩9,158 | ₩9,225 | -4.17% | 1.6만 |
|---|
| 2026.04.15 | ₩9,894 | ₩9,894 | ₩9,359 | ₩9,827 | -0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩10,428 | ₩10,830 | ₩9,359 | ₩9,359 | -10.26% | 2.8만 |
|---|
| 2026.04.13 | ₩9,894 | ₩10,696 | ₩9,225 | ₩10,295 | +4.05% | 3.2만 |
|---|
| 2026.04.10 | ₩9,359 | ₩10,094 | ₩9,158 | ₩9,693 | +3.57% | 4.7천 |
|---|
| 2026.04.09 | ₩9,359 | ₩9,693 | ₩9,158 | ₩9,292 | -0.71% | 1.5만 |
|---|
| 2026.04.08 | ₩10,161 | ₩10,696 | ₩9,359 | ₩9,827 | -3.29% | 1.8만 |
|---|
| 2026.04.07 | ₩9,359 | ₩10,428 | ₩9,359 | ₩9,894 | +5.71% | 3.6만 |
|---|
| 2026.04.06 | ₩9,359 | ₩9,827 | ₩9,359 | ₩9,626 | +2.86% | 4.6천 |
|---|
| 2026.04.02 | ₩9,426 | ₩9,426 | ₩8,891 | ₩9,091 | -3.55% | 3.1천 |
|---|
| 2026.04.01 | ₩9,894 | ₩9,894 | ₩9,225 | ₩9,225 | -6.76% | 1.4만 |
|---|
| 2026.03.31 | ₩9,025 | ₩9,894 | ₩8,624 | ₩9,693 | +7.41% | 1.1만 |
|---|
| 2026.03.30 | ₩9,225 | ₩9,760 | ₩8,156 | ₩9,025 | -2.17% | 2.1만 |
|---|
| 2026.03.27 | ₩9,894 | ₩9,961 | ₩9,225 | ₩9,827 | -0.68% | 8.6천 |
|---|
| 2026.03.26 | ₩9,559 | ₩9,894 | ₩9,091 | ₩9,894 | +3.50% | 7.8천 |
|---|
| 2026.03.25 | ₩9,359 | ₩9,894 | ₩8,958 | ₩9,894 | +5.71% | 8.1천 |
|---|
| 2026.03.24 | ₩9,693 | ₩10,228 | ₩9,158 | ₩9,827 | +1.38% | 1.3만 |
|---|
| 2026.03.23 | ₩9,961 | ₩10,027 | ₩9,225 | ₩9,693 | -2.68% | 2.5만 |
|---|
| 2026.03.20 | ₩9,426 | ₩10,295 | ₩9,225 | ₩10,295 | +9.22% | 2.2만 |
|---|
| 2026.03.19 | ₩9,091 | ₩9,693 | ₩8,423 | ₩9,693 | +6.62% | 2만 |
|---|
| 2026.03.18 | ₩11,364 | ₩12,033 | ₩8,824 | ₩9,359 | -17.65% | 8.5만 |
|---|
| 2026.03.17 | ₩13,370 | ₩13,370 | ₩12,167 | ₩12,568 | -6.00% | 1.8만 |
|---|
| 2026.03.16 | ₩13,637 | ₩13,637 | ₩11,699 | ₩13,169 | -3.43% | 2.8만 |
|---|
| 2026.03.13 | ₩15,576 | ₩15,576 | ₩13,637 | ₩13,971 | -10.30% | 9.2만 |
|---|
| 2026.03.12 | ₩16,044 | ₩24,066 | ₩14,707 | ₩16,177 | +0.83% | 94.9만 |
|---|
| 2026.03.11 | ₩14,640 | ₩15,375 | ₩14,172 | ₩15,375 | +5.02% | 4.4천 |
|---|
| 2026.03.10 | ₩15,041 | ₩15,375 | ₩13,905 | ₩14,373 | -4.44% | 1만 |
|---|
| 2026.03.09 | ₩15,710 | ₩16,579 | ₩14,439 | ₩15,308 | -2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩15,242 | ₩15,242 | ₩14,172 | ₩14,439 | -5.26% | 6천 |
|---|
| 2026.03.05 | ₩15,308 | ₩15,843 | ₩14,707 | ₩14,774 | -3.49% | 6.9천 |
|---|
| 2026.03.04 | ₩16,044 | ₩17,381 | ₩15,442 | ₩15,442 | -3.75% | 1.2만 |
|---|
| 2026.03.03 | ₩14,974 | ₩15,776 | ₩13,838 | ₩15,576 | +4.02% | 8.5천 |
|---|
| 2026.03.02 | ₩16,244 | ₩17,982 | ₩14,974 | ₩15,175 | -6.58% | 1.3만 |
|---|
| 2026.02.27 | ₩17,180 | ₩18,718 | ₩16,779 | ₩17,581 | +2.33% | 4.3천 |
|---|
| 2026.02.26 | ₩16,913 | ₩18,049 | ₩16,779 | ₩17,448 | +3.16% | 8.7천 |
|---|
| 2026.02.25 | ₩17,849 | ₩19,186 | ₩16,779 | ₩17,314 | -3.00% | 2.1만 |
|---|
| 2026.02.24 | ₩20,656 | ₩20,723 | ₩17,715 | ₩18,183 | -11.97% | 2.5만 |
|---|
| 2026.02.23 | ₩22,528 | ₩23,197 | ₩17,381 | ₩20,723 | -8.01% | 7.9만 |
|---|
| 2026.02.20 | ₩20,055 | ₩20,790 | ₩18,250 | ₩20,656 | +3.00% | 2.1만 |
|---|
| 2026.02.19 | ₩19,787 | ₩20,857 | ₩18,785 | ₩19,319 | -2.36% | 7.9천 |
|---|
| 2026.02.18 | ₩18,718 | ₩20,322 | ₩17,982 | ₩19,988 | +6.79% | 9.7천 |
|---|
| 2026.02.17 | ₩18,651 | ₩18,918 | ₩18,049 | ₩18,116 | -2.87% | 3.4천 |
|---|
| 2026.02.13 | ₩20,523 | ₩20,523 | ₩18,383 | ₩18,718 | -8.79% | 9.1천 |
|---|
| 2026.02.12 | ₩18,383 | ₩20,924 | ₩17,514 | ₩20,656 | +12.36% | 1.5만 |
|---|
| 2026.02.11 | ₩18,718 | ₩18,718 | ₩16,779 | ₩17,849 | -4.64% | 2.6천 |
|---|
| 2026.02.10 | ₩18,049 | ₩18,718 | ₩17,448 | ₩18,049 | 0.00% | 1.8천 |
|---|
| 2026.02.09 | ₩17,247 | ₩18,116 | ₩16,846 | ₩17,448 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩16,244 | ₩18,383 | ₩16,111 | ₩16,913 | +4.12% | 2.6천 |
|---|
| 2026.02.05 | ₩17,715 | ₩18,049 | ₩16,311 | ₩16,512 | -6.79% | 7.8천 |
|---|
| 2026.02.04 | ₩17,715 | ₩20,055 | ₩17,381 | ₩18,183 | +2.64% | 1만 |
|---|
| 2026.02.03 | ₩17,381 | ₩18,116 | ₩16,846 | ₩17,581 | +1.15% | 4.6천 |
|---|
| 2026.02.02 | ₩16,579 | ₩17,314 | ₩16,244 | ₩16,846 | +1.61% | 5.7천 |
|---|
| 2026.01.30 | ₩18,918 | ₩18,918 | ₩17,113 | ₩17,113 | -9.54% | 5.1천 |
|---|
| 2026.01.29 | ₩18,851 | ₩19,052 | ₩18,383 | ₩18,450 | -2.13% | 2.8천 |
|---|
| 2026.01.28 | ₩18,450 | ₩19,319 | ₩18,049 | ₩19,119 | +3.62% | 2.3천 |
|---|
| 2026.01.27 | ₩18,584 | ₩18,851 | ₩17,782 | ₩18,383 | -1.08% | 3.5천 |
|---|
| 2026.01.26 | ₩19,319 | ₩19,386 | ₩18,049 | ₩18,116 | -6.23% | 4.8천 |
|---|
| 2026.01.23 | ₩19,453 | ₩19,453 | ₩18,918 | ₩18,918 | -2.75% | 2.1천 |
|---|
| 2026.01.22 | ₩19,186 | ₩19,386 | ₩18,517 | ₩18,785 | -2.09% | 3.6천 |
|---|
| 2026.01.21 | ₩19,587 | ₩19,587 | ₩18,183 | ₩18,517 | -5.46% | 4.3천 |
|---|
| 2026.01.20 | ₩20,122 | ₩20,589 | ₩18,785 | ₩18,918 | -5.98% | 6천 |
|---|
| 2026.01.16 | ₩20,188 | ₩20,188 | ₩19,319 | ₩19,453 | -3.64% | 5.7천 |
|---|
| 2026.01.15 | ₩19,386 | ₩20,924 | ₩18,718 | ₩20,523 | +5.86% | 1.9만 |
|---|
| 2026.01.14 | ₩21,726 | ₩22,194 | ₩19,453 | ₩19,453 | -10.46% | 1.7만 |
|---|
| 2026.01.13 | ₩21,057 | ₩22,328 | ₩20,857 | ₩21,392 | +1.59% | 1.4만 |
|---|
| 2026.01.12 | ₩21,860 | ₩22,461 | ₩20,723 | ₩20,991 | -3.98% | 1.5만 |
|---|
| 2026.01.09 | ₩22,662 | ₩23,063 | ₩21,392 | ₩21,525 | -5.01% | 9천 |
|---|
| 2026.01.08 | ₩21,325 | ₩23,665 | ₩21,124 | ₩22,729 | +6.58% | 8.4천 |
|---|
| 2026.01.07 | ₩20,924 | ₩21,726 | ₩20,322 | ₩21,124 | +0.96% | 3.3천 |
|---|
| 2026.01.06 | ₩22,060 | ₩23,263 | ₩20,055 | ₩20,723 | -6.06% | 1.3만 |
|---|
| 2026.01.05 | ₩20,723 | ₩22,261 | ₩20,723 | ₩21,860 | +5.48% | 8.3천 |
|---|
| 2026.01.02 | ₩20,924 | ₩21,325 | ₩19,720 | ₩20,589 | -1.60% | 9.8천 |
|---|
| 2025.12.31 | ₩20,255 | ₩27,074 | ₩19,720 | ₩21,258 | +4.95% | 7만 |
|---|
| 2025.12.30 | ₩22,929 | ₩22,929 | ₩19,854 | ₩20,188 | -11.95% | 7.2천 |
|---|
| 2025.12.29 | ₩24,667 | ₩24,734 | ₩21,325 | ₩21,325 | -13.55% | 3.1천 |
|---|
| 2025.12.26 | ₩26,740 | ₩26,740 | ₩23,464 | ₩23,798 | -11.00% | 1.6천 |
|---|
| 2025.12.24 | ₩28,077 | ₩28,143 | ₩24,734 | ₩24,868 | -11.43% | 4천 |
|---|
| 2025.12.23 | ₩32,756 | ₩33,358 | ₩26,740 | ₩28,745 | -12.24% | 8.9천 |
|---|
| 2025.12.22 | ₩31,553 | ₩37,502 | ₩31,553 | ₩34,962 | +10.81% | 1.5만 |
|---|
| 2025.12.19 | ₩30,751 | ₩33,425 | ₩30,751 | ₩32,622 | +6.09% | 1.9만 |
|---|
| 2025.12.18 | ₩23,397 | ₩31,285 | ₩20,188 | ₩29,948 | +28.00% | 35만 |
|---|
| 2025.12.17 | ₩29,414 | ₩30,216 | ₩28,277 | ₩28,478 | -3.18% | 1.5천 |
|---|
| 2025.12.16 | ₩28,678 | ₩32,622 | ₩28,010 | ₩29,414 | +2.56% | 1.6천 |
|---|
| 2025.12.15 | ₩32,756 | ₩32,756 | ₩28,879 | ₩28,879 | -11.84% | 1.5천 |
|---|
| 2025.12.12 | ₩32,154 | ₩33,425 | ₩31,085 | ₩31,486 | -2.08% | 1.4천 |
|---|
| 2025.12.11 | ₩33,224 | ₩33,224 | ₩29,748 | ₩31,152 | -6.24% | 2.5천 |
|---|
| 2025.12.10 | ₩36,700 | ₩36,700 | ₩32,756 | ₩33,425 | -8.93% | 2천 |
|---|
| 2025.12.09 | ₩34,093 | ₩35,898 | ₩33,425 | ₩35,363 | +3.73% | 1.4천 |
|---|
| 2025.12.08 | ₩36,098 | ₩36,098 | ₩32,489 | ₩34,828 | -3.52% | 3.4천 |
|---|
| 2025.12.05 | ₩34,695 | ₩36,700 | ₩33,425 | ₩35,296 | +1.73% | 798 |
|---|
| 2025.12.04 | ₩34,494 | ₩36,098 | ₩33,425 | ₩34,895 | +1.16% | 2.1천 |
|---|
| 2025.12.03 | ₩30,082 | ₩38,772 | ₩30,082 | ₩36,098 | +20.00% | 1.3만 |
|---|
| 2025.12.02 | ₩27,809 | ₩32,756 | ₩27,809 | ₩31,085 | +11.78% | 8.1천 |
|---|
| 2025.12.01 | ₩27,609 | ₩29,414 | ₩27,609 | ₩28,277 | +2.42% | 1.9천 |
|---|
| 2025.11.28 | ₩27,943 | ₩29,748 | ₩26,740 | ₩28,812 | +3.11% | 1.4천 |
|---|
| 2025.11.26 | ₩29,213 | ₩29,213 | ₩27,408 | ₩27,876 | -4.58% | 1.4천 |
|---|
| 2025.11.25 | ₩26,472 | ₩28,344 | ₩25,403 | ₩28,010 | +5.81% | 2.6천 |
|---|
| 2025.11.24 | ₩25,068 | ₩25,536 | ₩24,534 | ₩25,135 | +0.27% | 1.7천 |
|---|
| 2025.11.21 | ₩25,002 | ₩26,740 | ₩23,464 | ₩25,002 | 0.00% | 5.1천 |
|---|
| 2025.11.20 | ₩27,675 | ₩29,882 | ₩25,804 | ₩26,940 | -2.66% | 4천 |
|---|
| 2025.11.19 | ₩30,751 | ₩31,419 | ₩28,745 | ₩28,946 | -5.87% | 1.6천 |
|---|
| 2025.11.18 | ₩27,742 | ₩32,088 | ₩27,742 | ₩31,352 | +13.01% | 4.7천 |
|---|
| 2025.11.17 | ₩33,692 | ₩33,692 | ₩29,748 | ₩32,288 | -4.17% | 2.8천 |
|---|
| 2025.11.14 | ₩34,695 | ₩34,695 | ₩32,221 | ₩32,957 | -5.01% | 1.1천 |
|---|
| 2025.11.13 | ₩32,422 | ₩34,895 | ₩32,422 | ₩34,427 | +6.19% | 3.9천 |
|---|
| 2025.11.12 | ₩34,828 | ₩34,828 | ₩32,088 | ₩33,358 | -4.22% | 2.7천 |
|---|
| 2025.11.11 | ₩34,093 | ₩34,093 | ₩32,422 | ₩33,625 | -1.37% | 1.3천 |
|---|
| 2025.11.10 | ₩34,093 | ₩35,497 | ₩33,425 | ₩34,761 | +1.96% | 2.5천 |
|---|
| 2025.11.07 | ₩34,828 | ₩35,229 | ₩28,946 | ₩33,892 | -2.69% | 1.2만 |
|---|
| 2025.11.06 | ₩40,778 | ₩40,778 | ₩33,558 | ₩35,697 | -12.46% | 8.9천 |
|---|
| 2025.11.05 | ₩42,449 | ₩43,118 | ₩40,444 | ₩41,112 | -3.15% | 3천 |
|---|
| 2025.11.04 | ₩44,789 | ₩45,725 | ₩42,115 | ₩42,984 | -4.03% | 7.3천 |
|---|
| 2025.11.03 | ₩46,794 | ₩48,064 | ₩44,254 | ₩45,123 | -3.57% | 3.5천 |
|---|
| 2025.10.31 | ₩46,794 | ₩46,794 | ₩44,321 | ₩46,661 | -0.29% | 4.1천 |
|---|
| 2025.10.30 | ₩47,596 | ₩50,471 | ₩46,126 | ₩46,527 | -2.25% | 2.8천 |
|---|
| 2025.10.29 | ₩48,800 | ₩51,875 | ₩48,532 | ₩49,602 | +1.64% | 8.3천 |
|---|
| 2025.10.28 | ₩47,530 | ₩48,800 | ₩46,126 | ₩47,931 | +0.84% | 9.4천 |
|---|
| 2025.10.27 | ₩47,463 | ₩50,337 | ₩46,861 | ₩48,198 | +1.55% | 2.8천 |
|---|
| 2025.10.24 | ₩48,064 | ₩50,805 | ₩47,530 | ₩48,265 | +0.42% | 2.1천 |
|---|
| 2025.10.23 | ₩47,864 | ₩49,134 | ₩47,530 | ₩48,933 | +2.23% | 2.8천 |
|---|
| 2025.10.22 | ₩48,466 | ₩51,474 | ₩43,652 | ₩51,206 | +5.66% | 1.5만 |
|---|
| 2025.10.21 | ₩46,794 | ₩54,682 | ₩45,190 | ₩52,142 | +11.43% | 3.6만 |
|---|
| 2025.10.20 | ₩45,992 | ₩47,463 | ₩45,992 | ₩46,794 | +1.74% | 4.3천 |
|---|
| 2025.10.17 | ₩47,663 | ₩50,003 | ₩46,260 | ₩46,393 | -2.66% | 4.3천 |
|---|
| 2025.10.16 | ₩52,142 | ₩52,811 | ₩45,457 | ₩48,599 | -6.79% | 1.4만 |
|---|
| 2025.10.15 | ₩53,479 | ₩53,947 | ₩52,142 | ₩52,476 | -1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩54,482 | ₩55,552 | ₩53,145 | ₩54,014 | -0.86% | 7.4천 |
|---|
| 2025.10.13 | ₩54,148 | ₩57,156 | ₩53,479 | ₩55,752 | +2.96% | 9.1천 |
|---|
| 2025.10.10 | ₩55,485 | ₩56,153 | ₩52,142 | ₩53,680 | -3.25% | 1.2만 |
|---|