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 | ₩2,173 | ₩2,260 | ₩2,133 | ₩2,167 | -0.31% | 5.1만 |
| 2026.10.08 | ₩2,227 | ₩2,307 | ₩2,120 | ₩2,160 | -3.01% | 5.7만 |
| 2026.10.07 | ₩2,267 | ₩2,294 | ₩2,160 | ₩2,240 | -1.18% | 8.4만 |
| 2026.10.06 | ₩2,146 | ₩2,361 | ₩2,146 | ₩2,321 | +8.12% | 12.5만 |
| 2026.10.05 | ₩2,106 | ₩2,254 | ₩2,079 | ₩2,187 | +3.82% | 8.7만 |
| 2026.10.02 | ₩2,133 | ₩2,187 | ₩2,066 | ₩2,086 | -2.20% | 8.1만 |
| 2026.10.01 | ₩2,267 | ₩2,267 | ₩2,146 | ₩2,160 | -4.73% | 8.2만 |
| 2026.09.30 | ₩2,348 | ₩2,368 | ₩2,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,227 |
| -5.14% |
| 12만 |
| 2026.09.29 | ₩2,200 | ₩2,440 | ₩2,187 | ₩2,401 | +9.15% | 36.6만 |
|---|
| 2026.09.28 | ₩2,254 | ₩2,281 | ₩2,120 | ₩2,227 | -1.19% | 23.4만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,388 | ₩2,160 | ₩2,173 | -2.99% | 37.4만 |
|---|
| 2026.09.24 | ₩2,482 | ₩2,549 | ₩2,281 | ₩2,307 | -7.03% | 117.6만 |
|---|
| 2026.09.23 | ₩2,764 | ₩3,958 | ₩2,428 | ₩2,817 | +1.94% | 9524.6만 |
|---|
| 2026.09.22 | ₩2,093 | ₩2,146 | ₩2,012 | ₩2,093 | 0.00% | 192.7만 |
|---|
| 2026.09.21 | ₩2,120 | ₩2,227 | ₩2,053 | ₩2,133 | +0.63% | 11.3만 |
|---|
| 2026.09.18 | ₩2,066 | ₩2,187 | ₩1,905 | ₩2,093 | +1.30% | 19.3만 |
|---|
| 2026.09.17 | ₩2,066 | ₩2,146 | ₩2,012 | ₩2,053 | -0.65% | 11만 |
|---|
| 2026.09.16 | ₩2,133 | ₩2,214 | ₩2,026 | ₩2,039 | -4.40% | 6.2만 |
|---|
| 2026.09.15 | ₩2,254 | ₩2,254 | ₩2,012 | ₩2,039 | -9.52% | 24.8만 |
|---|
| 2026.09.14 | ₩2,348 | ₩2,391 | ₩2,227 | ₩2,307 | -1.71% | 2.8만 |
|---|
| 2026.09.11 | ₩2,227 | ₩2,415 | ₩2,126 | ₩2,415 | +8.43% | 15.2만 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,321 | ₩2,214 | ₩2,267 | +1.20% | 13.1만 |
|---|
| 2026.09.09 | ₩2,187 | ₩2,442 | ₩2,133 | ₩2,321 | +6.13% | 69.3만 |
|---|
| 2026.09.08 | ₩2,093 | ₩2,133 | ₩2,026 | ₩2,133 | +1.92% | 14.1만 |
|---|
| 2026.09.04 | ₩1,972 | ₩2,066 | ₩1,972 | ₩2,026 | +2.72% | 8.2만 |
|---|
| 2026.09.03 | ₩1,959 | ₩2,026 | ₩1,898 | ₩1,985 | +1.37% | 21.5만 |
|---|
| 2026.09.02 | ₩1,918 | ₩1,999 | ₩1,918 | ₩1,959 | +2.10% | 8.7만 |
|---|
| 2026.09.01 | ₩2,053 | ₩2,062 | ₩1,921 | ₩1,932 | -5.88% | 26.2만 |
|---|
| 2026.08.31 | ₩2,187 | ₩2,267 | ₩2,012 | ₩2,066 | -5.52% | 23.9만 |
|---|
| 2026.08.28 | ₩2,160 | ₩2,334 | ₩2,106 | ₩2,146 | -0.62% | 39.4만 |
|---|
| 2026.08.27 | ₩2,146 | ₩2,361 | ₩2,066 | ₩2,100 | -2.19% | 87만 |
|---|
| 2026.08.26 | ₩2,743 | ₩3,045 | ₩2,106 | ₩2,187 | -20.29% | 3934.2만 |
|---|
| 2026.08.25 | ₩1,838 | ₩2,039 | ₩1,771 | ₩1,985 | +8.03% | 43.4만 |
|---|
| 2026.08.24 | ₩1,932 | ₩2,012 | ₩1,865 | ₩1,865 | -3.47% | 25만 |
|---|
| 2026.08.21 | ₩1,918 | ₩2,066 | ₩1,892 | ₩1,985 | +3.50% | 46.7만 |
|---|
| 2026.08.20 | ₩2,160 | ₩2,388 | ₩2,039 | ₩2,133 | -1.24% | 113.6만 |
|---|
| 2026.08.19 | ₩2,717 | ₩4,186 | ₩2,334 | ₩2,495 | -8.15% | 5692.1만 |
|---|
| 2026.08.18 | ₩1,918 | ₩2,254 | ₩1,811 | ₩2,106 | +9.79% | 1049만 |
|---|
| 2026.08.17 | ₩1,972 | ₩1,972 | ₩1,798 | ₩1,959 | -0.68% | 14.8만 |
|---|
| 2026.08.14 | ₩1,918 | ₩1,999 | ₩1,811 | ₩1,932 | +0.70% | 39.8만 |
|---|
| 2026.08.13 | ₩1,905 | ₩1,929 | ₩1,824 | ₩1,892 | -0.70% | 9.4만 |
|---|
| 2026.08.12 | ₩1,945 | ₩1,972 | ₩1,873 | ₩1,892 | -2.76% | 15만 |
|---|
| 2026.08.11 | ₩1,865 | ₩1,985 | ₩1,811 | ₩1,932 | +3.60% | 20.2만 |
|---|
| 2026.08.10 | ₩1,704 | ₩1,932 | ₩1,664 | ₩1,878 | +10.24% | 40.1만 |
|---|
| 2026.08.07 | ₩1,824 | ₩1,835 | ₩1,664 | ₩1,704 | -6.62% | 33.1만 |
|---|
| 2026.08.06 | ₩1,959 | ₩1,972 | ₩1,798 | ₩1,811 | -7.53% | 32만 |
|---|
| 2026.08.05 | ₩1,959 | ₩2,039 | ₩1,851 | ₩1,985 | +1.37% | 28.7만 |
|---|
| 2026.08.04 | ₩1,945 | ₩2,093 | ₩1,905 | ₩1,999 | +2.76% | 41.3만 |
|---|
| 2026.08.03 | ₩1,784 | ₩2,007 | ₩1,784 | ₩1,985 | +11.28% | 46.9만 |
|---|
| 2026.07.31 | ₩1,811 | ₩2,012 | ₩1,704 | ₩1,811 | 0.00% | 68.6만 |
|---|
| 2026.07.30 | ₩2,106 | ₩2,153 | ₩1,851 | ₩1,865 | -11.46% | 114.1만 |
|---|
| 2026.07.29 | ₩2,133 | ₩4,923 | ₩2,079 | ₩2,200 | +3.14% | 2797.1만 |
|---|
| 2026.07.28 | ₩2,415 | ₩2,415 | ₩2,093 | ₩2,133 | -11.67% | 23.3만 |
|---|
| 2026.07.27 | ₩2,348 | ₩3,327 | ₩2,093 | ₩2,468 | +5.14% | 240.9만 |
|---|
| 2026.07.24 | ₩4,038 | ₩4,347 | ₩2,348 | ₩2,468 | -38.87% | 1477만 |
|---|
| 2026.07.23 | ₩3,676 | ₩3,743 | ₩3,099 | ₩3,448 | -6.20% | 29.9만 |
|---|
| 2026.07.22 | ₩3,542 | ₩3,917 | ₩3,080 | ₩3,743 | +5.68% | 96.8만 |
|---|
| 2026.07.21 | ₩2,884 | ₩3,434 | ₩2,884 | ₩3,280 | +13.72% | 14.1만 |
|---|
| 2026.07.20 | ₩3,220 | ₩3,220 | ₩2,824 | ₩2,911 | -9.58% | 16.8만 |
|---|
| 2026.07.17 | ₩3,823 | ₩3,823 | ₩3,709 | ₩3,783 | -1.05% | 1.4만 |
|---|
| 2026.07.16 | ₩3,837 | ₩3,924 | ₩3,696 | ₩3,823 | -0.35% | 3.6만 |
|---|
| 2026.07.15 | ₩3,870 | ₩4,092 | ₩3,857 | ₩3,958 | +2.25% | 2.1만 |
|---|
| 2026.07.14 | ₩3,857 | ₩3,991 | ₩3,776 | ₩3,897 | +1.04% | 4.3만 |
|---|
| 2026.07.13 | ₩4,132 | ₩4,159 | ₩3,830 | ₩3,978 | -3.73% | 5.4만 |
|---|
| 2026.07.10 | ₩3,924 | ₩4,293 | ₩3,924 | ₩4,259 | +8.55% | 5.8만 |
|---|
| 2026.07.09 | ₩4,011 | ₩4,306 | ₩3,944 | ₩4,139 | +3.18% | 7.4만 |
|---|
| 2026.07.08 | ₩3,884 | ₩4,172 | ₩3,844 | ₩4,145 | +6.74% | 12.8만 |
|---|
| 2026.07.07 | ₩3,998 | ₩4,159 | ₩3,770 | ₩4,038 | +1.01% | 29.3만 |
|---|
| 2026.07.06 | ₩5,547 | ₩5,628 | ₩4,286 | ₩4,427 | -20.19% | 936.2만 |
|---|
| 2026.07.02 | ₩4,595 | ₩4,964 | ₩4,561 | ₩4,823 | +4.96% | 3.6만 |
|---|
| 2026.07.01 | ₩4,561 | ₩5,413 | ₩4,494 | ₩4,736 | +3.82% | 6.8만 |
|---|
| 2026.06.30 | ₩4,367 | ₩4,756 | ₩4,367 | ₩4,628 | +5.99% | 1.4만 |
|---|
| 2026.06.29 | ₩4,561 | ₩4,575 | ₩4,333 | ₩4,394 | -3.68% | 1.5만 |
|---|
| 2026.06.26 | ₩4,360 | ₩4,695 | ₩4,266 | ₩4,568 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩4,709 | ₩4,870 | ₩4,367 | ₩4,380 | -6.98% | 2.9만 |
|---|
| 2026.06.24 | ₩4,736 | ₩4,970 | ₩4,689 | ₩4,756 | +0.42% | 2.1만 |
|---|
| 2026.06.23 | ₩4,903 | ₩5,165 | ₩4,816 | ₩4,816 | -1.78% | 1.4만 |
|---|
| 2026.06.22 | ₩4,923 | ₩5,232 | ₩4,373 | ₩5,098 | +3.54% | 5.7만 |
|---|
| 2026.06.18 | ₩5,185 | ₩5,393 | ₩4,830 | ₩4,903 | -5.43% | 2.9만 |
|---|
| 2026.06.17 | ₩5,205 | ₩5,366 | ₩4,803 | ₩5,165 | -0.77% | 6.6만 |
|---|
| 2026.06.16 | ₩5,836 | ₩5,883 | ₩5,299 | ₩5,366 | -8.05% | 6.4만 |
|---|
| 2026.06.15 | ₩6,506 | ₩6,701 | ₩5,433 | ₩5,896 | -9.38% | 6.8만 |
|---|
| 2026.06.12 | ₩7,110 | ₩7,278 | ₩6,104 | ₩6,506 | -8.49% | 5.7만 |
|---|
| 2026.06.11 | ₩6,708 | ₩7,714 | ₩6,574 | ₩7,177 | +7.00% | 13.3만 |
|---|
| 2026.06.10 | ₩6,842 | ₩6,976 | ₩6,131 | ₩6,708 | -1.96% | 16.6만 |
|---|
| 2026.06.09 | ₩6,842 | ₩12,879 | ₩5,903 | ₩6,775 | -0.98% | 187.6만 |
|---|
| 2026.06.08 | ₩6,976 | ₩7,043 | ₩6,057 | ₩6,506 | -6.73% | 7.7만 |
|---|
| 2026.06.05 | ₩7,848 | ₩7,848 | ₩6,775 | ₩7,043 | -10.26% | 4.3만 |
|---|
| 2026.06.04 | ₩7,714 | ₩8,385 | ₩7,244 | ₩7,647 | -0.87% | 11.3만 |
|---|
| 2026.06.03 | ₩7,848 | ₩8,854 | ₩7,177 | ₩7,513 | -4.27% | 34.4만 |
|---|
| 2026.06.02 | ₩6,171 | ₩7,714 | ₩6,171 | ₩7,580 | +22.83% | 24.9만 |
|---|
| 2026.06.01 | ₩6,574 | ₩6,574 | ₩6,057 | ₩6,372 | -3.06% | 1.5만 |
|---|
| 2026.05.29 | ₩6,627 | ₩6,627 | ₩6,104 | ₩6,138 | -7.39% | 1.3만 |
|---|
| 2026.05.28 | ₩6,372 | ₩6,909 | ₩6,299 | ₩6,842 | +7.37% | 1.2만 |
|---|
| 2026.05.27 | ₩6,366 | ₩6,654 | ₩6,238 | ₩6,439 | +1.16% | 1.1만 |
|---|
| 2026.05.26 | ₩6,567 | ₩7,110 | ₩6,265 | ₩6,392 | -2.66% | 1.4만 |
|---|
| 2026.05.22 | ₩6,574 | ₩6,909 | ₩6,513 | ₩6,614 | +0.61% | 1.3만 |
|---|
| 2026.05.21 | ₩6,379 | ₩7,714 | ₩6,379 | ₩6,607 | +3.58% | 6.7만 |
|---|
| 2026.05.20 | ₩6,372 | ₩7,043 | ₩6,151 | ₩6,305 | -1.05% | 1만 |
|---|
| 2026.05.19 | ₩6,647 | ₩6,976 | ₩6,184 | ₩6,500 | -2.22% | 1.3만 |
|---|
| 2026.05.18 | ₩6,909 | ₩7,043 | ₩6,574 | ₩6,647 | -3.79% | 1.2만 |
|---|
| 2026.05.15 | ₩6,976 | ₩7,378 | ₩6,641 | ₩6,842 | -1.92% | 3만 |
|---|
| 2026.05.14 | ₩7,043 | ₩7,419 | ₩6,600 | ₩6,842 | -2.86% | 1.5만 |
|---|
| 2026.05.13 | ₩7,446 | ₩7,727 | ₩6,976 | ₩7,110 | -4.50% | 1.3만 |
|---|
| 2026.05.12 | ₩8,049 | ₩8,452 | ₩7,244 | ₩7,513 | -6.67% | 3만 |
|---|
| 2026.05.11 | ₩8,250 | ₩8,452 | ₩8,049 | ₩8,183 | -0.81% | 1.8만 |
|---|
| 2026.05.08 | ₩7,982 | ₩8,505 | ₩7,714 | ₩8,385 | +5.04% | 2.6만 |
|---|
| 2026.05.07 | ₩9,055 | ₩9,210 | ₩8,049 | ₩8,183 | -9.63% | 3.6만 |
|---|
| 2026.05.06 | ₩9,726 | ₩13,818 | ₩8,787 | ₩9,324 | -4.14% | 38.3만 |
|---|
| 2026.05.05 | ₩9,860 | ₩10,330 | ₩9,055 | ₩10,062 | +2.04% | 5.5만 |
|---|
| 2026.05.04 | ₩8,385 | ₩10,934 | ₩8,116 | ₩9,793 | +16.80% | 22.7만 |
|---|
| 2026.05.01 | ₩8,116 | ₩8,586 | ₩8,116 | ₩8,183 | +0.83% | 4.5천 |
|---|
| 2026.04.30 | ₩8,150 | ₩8,250 | ₩7,902 | ₩8,250 | +1.23% | 3.1만 |
|---|
| 2026.04.29 | ₩8,586 | ₩8,586 | ₩7,647 | ₩8,183 | -4.69% | 7.4만 |
|---|
| 2026.04.28 | ₩8,519 | ₩9,190 | ₩8,385 | ₩8,519 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩7,915 | ₩8,586 | ₩7,513 | ₩8,586 | +8.47% | 1.6만 |
|---|
| 2026.04.24 | ₩7,714 | ₩8,385 | ₩7,311 | ₩7,848 | +1.74% | 2만 |
|---|
| 2026.04.23 | ₩8,250 | ₩8,250 | ₩7,378 | ₩7,580 | -8.13% | 1.5만 |
|---|
| 2026.04.22 | ₩9,324 | ₩9,592 | ₩7,580 | ₩7,915 | -15.11% | 5.5만 |
|---|
| 2026.04.21 | ₩10,062 | ₩10,062 | ₩9,122 | ₩9,190 | -8.67% | 1.6만 |
|---|
| 2026.04.20 | ₩9,592 | ₩10,263 | ₩9,391 | ₩9,793 | +2.10% | 3.1만 |
|---|
| 2026.04.17 | ₩9,659 | ₩9,726 | ₩9,257 | ₩9,525 | -1.39% | 1.1만 |
|---|
| 2026.04.16 | ₩9,659 | ₩9,726 | ₩9,190 | ₩9,257 | -4.17% | 1.6만 |
|---|
| 2026.04.15 | ₩9,927 | ₩9,927 | ₩9,391 | ₩9,860 | -0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩10,464 | ₩10,866 | ₩9,391 | ₩9,391 | -10.26% | 2.8만 |
|---|
| 2026.04.13 | ₩9,927 | ₩10,732 | ₩9,257 | ₩10,330 | +4.05% | 3.2만 |
|---|
| 2026.04.10 | ₩9,391 | ₩10,129 | ₩9,190 | ₩9,726 | +3.57% | 4.7천 |
|---|
| 2026.04.09 | ₩9,391 | ₩9,726 | ₩9,190 | ₩9,324 | -0.71% | 1.5만 |
|---|
| 2026.04.08 | ₩10,196 | ₩10,732 | ₩9,391 | ₩9,860 | -3.29% | 1.8만 |
|---|
| 2026.04.07 | ₩9,391 | ₩10,464 | ₩9,391 | ₩9,927 | +5.71% | 3.6만 |
|---|
| 2026.04.06 | ₩9,391 | ₩9,860 | ₩9,391 | ₩9,659 | +2.86% | 4.6천 |
|---|
| 2026.04.02 | ₩9,458 | ₩9,458 | ₩8,921 | ₩9,122 | -3.55% | 3.1천 |
|---|
| 2026.04.01 | ₩9,927 | ₩9,927 | ₩9,257 | ₩9,257 | -6.76% | 1.4만 |
|---|
| 2026.03.31 | ₩9,055 | ₩9,927 | ₩8,653 | ₩9,726 | +7.41% | 1.1만 |
|---|
| 2026.03.30 | ₩9,257 | ₩9,793 | ₩8,183 | ₩9,055 | -2.17% | 2.1만 |
|---|
| 2026.03.27 | ₩9,927 | ₩9,994 | ₩9,257 | ₩9,860 | -0.68% | 8.6천 |
|---|
| 2026.03.26 | ₩9,592 | ₩9,927 | ₩9,122 | ₩9,927 | +3.50% | 7.8천 |
|---|
| 2026.03.25 | ₩9,391 | ₩9,927 | ₩8,988 | ₩9,927 | +5.71% | 8.1천 |
|---|
| 2026.03.24 | ₩9,726 | ₩10,263 | ₩9,190 | ₩9,860 | +1.38% | 1.3만 |
|---|
| 2026.03.23 | ₩9,994 | ₩10,062 | ₩9,257 | ₩9,726 | -2.68% | 2.5만 |
|---|
| 2026.03.20 | ₩9,458 | ₩10,330 | ₩9,257 | ₩10,330 | +9.22% | 2.2만 |
|---|
| 2026.03.19 | ₩9,122 | ₩9,726 | ₩8,452 | ₩9,726 | +6.62% | 2만 |
|---|
| 2026.03.18 | ₩11,403 | ₩12,074 | ₩8,854 | ₩9,391 | -17.65% | 8.5만 |
|---|
| 2026.03.17 | ₩13,415 | ₩13,415 | ₩12,208 | ₩12,610 | -6.00% | 1.8만 |
|---|
| 2026.03.16 | ₩13,684 | ₩13,684 | ₩11,738 | ₩13,214 | -3.43% | 2.8만 |
|---|
| 2026.03.13 | ₩15,629 | ₩15,629 | ₩13,684 | ₩14,019 | -10.30% | 9.2만 |
|---|
| 2026.03.12 | ₩16,098 | ₩24,148 | ₩14,757 | ₩16,233 | +0.83% | 94.9만 |
|---|
| 2026.03.11 | ₩14,690 | ₩15,428 | ₩14,220 | ₩15,428 | +5.02% | 4.4천 |
|---|
| 2026.03.10 | ₩15,092 | ₩15,428 | ₩13,952 | ₩14,422 | -4.44% | 1만 |
|---|
| 2026.03.09 | ₩15,763 | ₩16,635 | ₩14,489 | ₩15,361 | -2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩15,294 | ₩15,294 | ₩14,220 | ₩14,489 | -5.26% | 6천 |
|---|
| 2026.03.05 | ₩15,361 | ₩15,897 | ₩14,757 | ₩14,824 | -3.49% | 6.9천 |
|---|
| 2026.03.04 | ₩16,098 | ₩17,440 | ₩15,495 | ₩15,495 | -3.75% | 1.2만 |
|---|
| 2026.03.03 | ₩15,025 | ₩15,830 | ₩13,885 | ₩15,629 | +4.02% | 8.5천 |
|---|
| 2026.03.02 | ₩16,300 | ₩18,044 | ₩15,025 | ₩15,226 | -6.58% | 1.3만 |
|---|
| 2026.02.27 | ₩17,239 | ₩18,782 | ₩16,836 | ₩17,641 | +2.33% | 4.3천 |
|---|
| 2026.02.26 | ₩16,970 | ₩18,111 | ₩16,836 | ₩17,507 | +3.16% | 8.7천 |
|---|
| 2026.02.25 | ₩17,910 | ₩19,251 | ₩16,836 | ₩17,373 | -3.00% | 2.1만 |
|---|
| 2026.02.24 | ₩20,727 | ₩20,794 | ₩17,775 | ₩18,245 | -11.97% | 2.5만 |
|---|
| 2026.02.23 | ₩22,605 | ₩23,276 | ₩17,440 | ₩20,794 | -8.01% | 7.9만 |
|---|
| 2026.02.20 | ₩20,123 | ₩20,861 | ₩18,312 | ₩20,727 | +3.00% | 2.1만 |
|---|
| 2026.02.19 | ₩19,855 | ₩20,928 | ₩18,849 | ₩19,385 | -2.36% | 7.9천 |
|---|
| 2026.02.18 | ₩18,782 | ₩20,391 | ₩18,044 | ₩20,056 | +6.79% | 9.7천 |
|---|
| 2026.02.17 | ₩18,714 | ₩18,983 | ₩18,111 | ₩18,178 | -2.87% | 3.4천 |
|---|
| 2026.02.13 | ₩20,593 | ₩20,593 | ₩18,446 | ₩18,782 | -8.79% | 9.1천 |
|---|
| 2026.02.12 | ₩18,446 | ₩20,995 | ₩17,574 | ₩20,727 | +12.36% | 1.5만 |
|---|
| 2026.02.11 | ₩18,782 | ₩18,782 | ₩16,836 | ₩17,910 | -4.64% | 2.6천 |
|---|
| 2026.02.10 | ₩18,111 | ₩18,782 | ₩17,507 | ₩18,111 | 0.00% | 1.8천 |
|---|
| 2026.02.09 | ₩17,306 | ₩18,178 | ₩16,903 | ₩17,507 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩16,300 | ₩18,446 | ₩16,166 | ₩16,970 | +4.12% | 2.6천 |
|---|
| 2026.02.05 | ₩17,775 | ₩18,111 | ₩16,367 | ₩16,568 | -6.79% | 7.8천 |
|---|
| 2026.02.04 | ₩17,775 | ₩20,123 | ₩17,440 | ₩18,245 | +2.64% | 1만 |
|---|
| 2026.02.03 | ₩17,440 | ₩18,178 | ₩16,903 | ₩17,641 | +1.15% | 4.6천 |
|---|
| 2026.02.02 | ₩16,635 | ₩17,373 | ₩16,300 | ₩16,903 | +1.61% | 5.7천 |
|---|
| 2026.01.30 | ₩18,983 | ₩18,983 | ₩17,172 | ₩17,172 | -9.54% | 5.1천 |
|---|
| 2026.01.29 | ₩18,916 | ₩19,117 | ₩18,446 | ₩18,513 | -2.13% | 2.8천 |
|---|
| 2026.01.28 | ₩18,513 | ₩19,385 | ₩18,111 | ₩19,184 | +3.62% | 2.3천 |
|---|
| 2026.01.27 | ₩18,647 | ₩18,916 | ₩17,842 | ₩18,446 | -1.08% | 3.5천 |
|---|
| 2026.01.26 | ₩19,385 | ₩19,452 | ₩18,111 | ₩18,178 | -6.23% | 4.8천 |
|---|
| 2026.01.23 | ₩19,519 | ₩19,519 | ₩18,983 | ₩18,983 | -2.75% | 2.1천 |
|---|
| 2026.01.22 | ₩19,251 | ₩19,452 | ₩18,580 | ₩18,849 | -2.09% | 3.6천 |
|---|
| 2026.01.21 | ₩19,654 | ₩19,654 | ₩18,245 | ₩18,580 | -5.46% | 4.3천 |
|---|
| 2026.01.20 | ₩20,190 | ₩20,660 | ₩18,849 | ₩18,983 | -5.98% | 6천 |
|---|
| 2026.01.16 | ₩20,257 | ₩20,257 | ₩19,385 | ₩19,519 | -3.64% | 5.7천 |
|---|
| 2026.01.15 | ₩19,452 | ₩20,995 | ₩18,782 | ₩20,593 | +5.86% | 1.9만 |
|---|
| 2026.01.14 | ₩21,800 | ₩22,270 | ₩19,519 | ₩19,519 | -10.46% | 1.7만 |
|---|
| 2026.01.13 | ₩21,129 | ₩22,404 | ₩20,928 | ₩21,465 | +1.59% | 1.4만 |
|---|
| 2026.01.12 | ₩21,934 | ₩22,538 | ₩20,794 | ₩21,062 | -3.98% | 1.5만 |
|---|
| 2026.01.09 | ₩22,739 | ₩23,142 | ₩21,465 | ₩21,599 | -5.01% | 9천 |
|---|
| 2026.01.08 | ₩21,398 | ₩23,745 | ₩21,196 | ₩22,806 | +6.58% | 8.4천 |
|---|
| 2026.01.07 | ₩20,995 | ₩21,800 | ₩20,391 | ₩21,196 | +0.96% | 3.3천 |
|---|
| 2026.01.06 | ₩22,135 | ₩23,343 | ₩20,123 | ₩20,794 | -6.06% | 1.3만 |
|---|
| 2026.01.05 | ₩20,794 | ₩22,337 | ₩20,794 | ₩21,934 | +5.48% | 8.3천 |
|---|
| 2026.01.02 | ₩20,995 | ₩21,398 | ₩19,788 | ₩20,660 | -1.60% | 9.8천 |
|---|
| 2025.12.31 | ₩20,324 | ₩27,166 | ₩19,788 | ₩21,330 | +4.95% | 7만 |
|---|
| 2025.12.30 | ₩23,007 | ₩23,007 | ₩19,922 | ₩20,257 | -11.95% | 7.2천 |
|---|
| 2025.12.29 | ₩24,751 | ₩24,818 | ₩21,398 | ₩21,398 | -13.55% | 3.1천 |
|---|
| 2025.12.26 | ₩26,831 | ₩26,831 | ₩23,544 | ₩23,879 | -11.00% | 1.6천 |
|---|
| 2025.12.24 | ₩28,172 | ₩28,239 | ₩24,818 | ₩24,953 | -11.43% | 4천 |
|---|
| 2025.12.23 | ₩32,868 | ₩33,471 | ₩26,831 | ₩28,843 | -12.24% | 8.9천 |
|---|
| 2025.12.22 | ₩31,660 | ₩37,630 | ₩31,660 | ₩35,081 | +10.81% | 1.5만 |
|---|
| 2025.12.19 | ₩30,855 | ₩33,539 | ₩30,855 | ₩32,734 | +6.09% | 1.9만 |
|---|
| 2025.12.18 | ₩23,477 | ₩31,392 | ₩20,257 | ₩30,050 | +28.00% | 35만 |
|---|
| 2025.12.17 | ₩29,514 | ₩30,319 | ₩28,374 | ₩28,575 | -3.18% | 1.5천 |
|---|
| 2025.12.16 | ₩28,776 | ₩32,734 | ₩28,105 | ₩29,514 | +2.56% | 1.6천 |
|---|
| 2025.12.15 | ₩32,868 | ₩32,868 | ₩28,977 | ₩28,977 | -11.84% | 1.5천 |
|---|
| 2025.12.12 | ₩32,264 | ₩33,539 | ₩31,191 | ₩31,593 | -2.08% | 1.4천 |
|---|
| 2025.12.11 | ₩33,337 | ₩33,337 | ₩29,849 | ₩31,258 | -6.24% | 2.5천 |
|---|
| 2025.12.10 | ₩36,825 | ₩36,825 | ₩32,868 | ₩33,539 | -8.93% | 2천 |
|---|
| 2025.12.09 | ₩34,209 | ₩36,020 | ₩33,539 | ₩35,484 | +3.73% | 1.4천 |
|---|
| 2025.12.08 | ₩36,222 | ₩36,222 | ₩32,599 | ₩34,947 | -3.52% | 3.4천 |
|---|
| 2025.12.05 | ₩34,813 | ₩36,825 | ₩33,539 | ₩35,417 | +1.73% | 798 |
|---|
| 2025.12.04 | ₩34,612 | ₩36,222 | ₩33,539 | ₩35,014 | +1.16% | 2.1천 |
|---|
| 2025.12.03 | ₩30,185 | ₩38,905 | ₩30,185 | ₩36,222 | +20.00% | 1.3만 |
|---|
| 2025.12.02 | ₩27,904 | ₩32,868 | ₩27,904 | ₩31,191 | +11.78% | 8.1천 |
|---|
| 2025.12.01 | ₩27,703 | ₩29,514 | ₩27,703 | ₩28,374 | +2.42% | 1.9천 |
|---|
| 2025.11.28 | ₩28,038 | ₩29,849 | ₩26,831 | ₩28,910 | +3.11% | 1.4천 |
|---|
| 2025.11.26 | ₩29,313 | ₩29,313 | ₩27,502 | ₩27,971 | -4.58% | 1.4천 |
|---|
| 2025.11.25 | ₩26,562 | ₩28,441 | ₩25,489 | ₩28,105 | +5.81% | 2.6천 |
|---|
| 2025.11.24 | ₩25,154 | ₩25,623 | ₩24,617 | ₩25,221 | +0.27% | 1.7천 |
|---|
| 2025.11.21 | ₩25,087 | ₩26,831 | ₩23,544 | ₩25,087 | 0.00% | 5.1천 |
|---|
| 2025.11.20 | ₩27,770 | ₩29,983 | ₩25,892 | ₩27,032 | -2.66% | 4천 |
|---|
| 2025.11.19 | ₩30,855 | ₩31,526 | ₩28,843 | ₩29,044 | -5.87% | 1.6천 |
|---|
| 2025.11.18 | ₩27,837 | ₩32,197 | ₩27,837 | ₩31,459 | +13.01% | 4.7천 |
|---|
| 2025.11.17 | ₩33,807 | ₩33,807 | ₩29,849 | ₩32,398 | -4.17% | 2.8천 |
|---|
| 2025.11.14 | ₩34,813 | ₩34,813 | ₩32,331 | ₩33,069 | -5.01% | 1.1천 |
|---|
| 2025.11.13 | ₩32,532 | ₩35,014 | ₩32,532 | ₩34,545 | +6.19% | 3.9천 |
|---|
| 2025.11.12 | ₩34,947 | ₩34,947 | ₩32,197 | ₩33,471 | -4.22% | 2.7천 |
|---|
| 2025.11.11 | ₩34,209 | ₩34,209 | ₩32,532 | ₩33,740 | -1.37% | 1.3천 |
|---|
| 2025.11.10 | ₩34,209 | ₩35,618 | ₩33,539 | ₩34,880 | +1.96% | 2.5천 |
|---|
| 2025.11.07 | ₩34,947 | ₩35,350 | ₩29,044 | ₩34,008 | -2.69% | 1.2만 |
|---|
| 2025.11.06 | ₩40,917 | ₩40,917 | ₩33,673 | ₩35,819 | -12.46% | 8.9천 |
|---|
| 2025.11.05 | ₩42,594 | ₩43,265 | ₩40,582 | ₩41,252 | -3.15% | 3천 |
|---|
| 2025.11.04 | ₩44,942 | ₩45,881 | ₩42,259 | ₩43,131 | -4.03% | 7.3천 |
|---|
| 2025.11.03 | ₩46,954 | ₩48,228 | ₩44,405 | ₩45,277 | -3.57% | 3.5천 |
|---|
| 2025.10.31 | ₩46,954 | ₩46,954 | ₩44,472 | ₩46,820 | -0.29% | 4.1천 |
|---|
| 2025.10.30 | ₩47,759 | ₩50,643 | ₩46,283 | ₩46,686 | -2.25% | 2.8천 |
|---|
| 2025.10.29 | ₩48,966 | ₩52,052 | ₩48,698 | ₩49,771 | +1.64% | 8.3천 |
|---|
| 2025.10.28 | ₩47,692 | ₩48,966 | ₩46,283 | ₩48,094 | +0.84% | 9.4천 |
|---|
| 2025.10.27 | ₩47,625 | ₩50,509 | ₩47,021 | ₩48,363 | +1.55% | 2.8천 |
|---|
| 2025.10.24 | ₩48,228 | ₩50,979 | ₩47,692 | ₩48,430 | +0.42% | 2.1천 |
|---|
| 2025.10.23 | ₩48,027 | ₩49,302 | ₩47,692 | ₩49,100 | +2.23% | 2.8천 |
|---|
| 2025.10.22 | ₩48,631 | ₩51,649 | ₩43,801 | ₩51,381 | +5.66% | 1.5만 |
|---|
| 2025.10.21 | ₩46,954 | ₩54,869 | ₩45,344 | ₩52,320 | +11.43% | 3.6만 |
|---|
| 2025.10.20 | ₩46,149 | ₩47,625 | ₩46,149 | ₩46,954 | +1.74% | 4.3천 |
|---|
| 2025.10.17 | ₩47,826 | ₩50,174 | ₩46,417 | ₩46,551 | -2.66% | 4.3천 |
|---|
| 2025.10.16 | ₩52,320 | ₩52,991 | ₩45,612 | ₩48,765 | -6.79% | 1.4만 |
|---|
| 2025.10.15 | ₩53,662 | ₩54,131 | ₩52,320 | ₩52,655 | -1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩54,668 | ₩55,741 | ₩53,326 | ₩54,198 | -0.86% | 7.4천 |
|---|
| 2025.10.13 | ₩54,332 | ₩57,351 | ₩53,662 | ₩55,942 | +2.96% | 9.1천 |
|---|
| 2025.10.10 | ₩55,674 | ₩56,345 | ₩52,320 | ₩53,863 | -3.25% | 1.2만 |
|---|