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 | ₩2,132 | ₩2,166 | -0.31% | 5.1만 |
| 2026.10.08 | ₩2,226 | ₩2,307 | ₩2,119 | ₩2,159 | -3.01% | 5.7만 |
| 2026.10.07 | ₩2,266 | ₩2,293 | ₩2,159 | ₩2,240 | -1.18% | 8.4만 |
| 2026.10.06 | ₩2,146 | ₩2,360 | ₩2,146 | ₩2,320 | +8.12% | 12.5만 |
| 2026.10.05 | ₩2,105 | ₩2,253 | ₩2,079 | ₩2,186 | +3.82% | 8.7만 |
| 2026.10.02 | ₩2,132 | ₩2,186 | ₩2,065 | ₩2,085 | -2.20% | 8.1만 |
| 2026.10.01 | ₩2,266 | ₩2,266 | ₩2,146 | ₩2,159 | -4.73% | 8.2만 |
| 2026.09.30 | ₩2,347 | ₩2,367 | ₩2,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,226 |
| -5.14% |
| 12만 |
| 2026.09.29 | ₩2,199 | ₩2,439 | ₩2,186 | ₩2,401 | +9.15% | 36.6만 |
|---|
| 2026.09.28 | ₩2,253 | ₩2,280 | ₩2,119 | ₩2,226 | -1.19% | 23.4만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,387 | ₩2,159 | ₩2,173 | -2.99% | 37.4만 |
|---|
| 2026.09.24 | ₩2,481 | ₩2,548 | ₩2,280 | ₩2,307 | -7.03% | 117.6만 |
|---|
| 2026.09.23 | ₩2,763 | ₩3,956 | ₩2,427 | ₩2,816 | +1.94% | 9524.6만 |
|---|
| 2026.09.22 | ₩2,092 | ₩2,146 | ₩2,012 | ₩2,092 | 0.00% | 192.7만 |
|---|
| 2026.09.21 | ₩2,119 | ₩2,226 | ₩2,052 | ₩2,132 | +0.63% | 11.3만 |
|---|
| 2026.09.18 | ₩2,065 | ₩2,186 | ₩1,904 | ₩2,092 | +1.30% | 19.3만 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,146 | ₩2,012 | ₩2,052 | -0.65% | 11만 |
|---|
| 2026.09.16 | ₩2,132 | ₩2,213 | ₩2,025 | ₩2,038 | -4.40% | 6.2만 |
|---|
| 2026.09.15 | ₩2,253 | ₩2,253 | ₩2,012 | ₩2,038 | -9.52% | 24.8만 |
|---|
| 2026.09.14 | ₩2,347 | ₩2,390 | ₩2,226 | ₩2,307 | -1.71% | 2.8만 |
|---|
| 2026.09.11 | ₩2,226 | ₩2,414 | ₩2,126 | ₩2,414 | +8.43% | 15.2만 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,320 | ₩2,213 | ₩2,266 | +1.20% | 13.1만 |
|---|
| 2026.09.09 | ₩2,186 | ₩2,441 | ₩2,132 | ₩2,320 | +6.13% | 69.3만 |
|---|
| 2026.09.08 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,132 | +1.92% | 14.1만 |
|---|
| 2026.09.04 | ₩1,971 | ₩2,065 | ₩1,971 | ₩2,025 | +2.72% | 8.2만 |
|---|
| 2026.09.03 | ₩1,958 | ₩2,025 | ₩1,898 | ₩1,985 | +1.37% | 21.5만 |
|---|
| 2026.09.02 | ₩1,918 | ₩1,998 | ₩1,918 | ₩1,958 | +2.10% | 8.7만 |
|---|
| 2026.09.01 | ₩2,052 | ₩2,061 | ₩1,920 | ₩1,931 | -5.88% | 26.2만 |
|---|
| 2026.08.31 | ₩2,186 | ₩2,266 | ₩2,012 | ₩2,065 | -5.52% | 23.9만 |
|---|
| 2026.08.28 | ₩2,159 | ₩2,333 | ₩2,105 | ₩2,146 | -0.62% | 39.4만 |
|---|
| 2026.08.27 | ₩2,146 | ₩2,360 | ₩2,065 | ₩2,099 | -2.19% | 87만 |
|---|
| 2026.08.26 | ₩2,742 | ₩3,044 | ₩2,105 | ₩2,186 | -20.29% | 3934.2만 |
|---|
| 2026.08.25 | ₩1,837 | ₩2,038 | ₩1,770 | ₩1,985 | +8.03% | 43.4만 |
|---|
| 2026.08.24 | ₩1,931 | ₩2,012 | ₩1,864 | ₩1,864 | -3.47% | 25만 |
|---|
| 2026.08.21 | ₩1,918 | ₩2,065 | ₩1,891 | ₩1,985 | +3.50% | 46.7만 |
|---|
| 2026.08.20 | ₩2,159 | ₩2,387 | ₩2,038 | ₩2,132 | -1.24% | 113.6만 |
|---|
| 2026.08.19 | ₩2,716 | ₩4,184 | ₩2,333 | ₩2,494 | -8.15% | 5692.1만 |
|---|
| 2026.08.18 | ₩1,918 | ₩2,253 | ₩1,810 | ₩2,105 | +9.79% | 1049만 |
|---|
| 2026.08.17 | ₩1,971 | ₩1,971 | ₩1,797 | ₩1,958 | -0.68% | 14.8만 |
|---|
| 2026.08.14 | ₩1,918 | ₩1,998 | ₩1,810 | ₩1,931 | +0.70% | 39.8만 |
|---|
| 2026.08.13 | ₩1,904 | ₩1,928 | ₩1,824 | ₩1,891 | -0.70% | 9.4만 |
|---|
| 2026.08.12 | ₩1,945 | ₩1,971 | ₩1,872 | ₩1,891 | -2.76% | 15만 |
|---|
| 2026.08.11 | ₩1,864 | ₩1,985 | ₩1,810 | ₩1,931 | +3.60% | 20.2만 |
|---|
| 2026.08.10 | ₩1,703 | ₩1,931 | ₩1,663 | ₩1,877 | +10.24% | 40.1만 |
|---|
| 2026.08.07 | ₩1,824 | ₩1,835 | ₩1,663 | ₩1,703 | -6.62% | 33.1만 |
|---|
| 2026.08.06 | ₩1,958 | ₩1,971 | ₩1,797 | ₩1,810 | -7.53% | 32만 |
|---|
| 2026.08.05 | ₩1,958 | ₩2,038 | ₩1,851 | ₩1,985 | +1.37% | 28.7만 |
|---|
| 2026.08.04 | ₩1,945 | ₩2,092 | ₩1,904 | ₩1,998 | +2.76% | 41.3만 |
|---|
| 2026.08.03 | ₩1,784 | ₩2,006 | ₩1,784 | ₩1,985 | +11.28% | 46.9만 |
|---|
| 2026.07.31 | ₩1,810 | ₩2,012 | ₩1,703 | ₩1,810 | 0.00% | 68.6만 |
|---|
| 2026.07.30 | ₩2,105 | ₩2,152 | ₩1,851 | ₩1,864 | -11.46% | 114.1만 |
|---|
| 2026.07.29 | ₩2,132 | ₩4,922 | ₩2,079 | ₩2,199 | +3.14% | 2797.1만 |
|---|
| 2026.07.28 | ₩2,414 | ₩2,414 | ₩2,092 | ₩2,132 | -11.67% | 23.3만 |
|---|
| 2026.07.27 | ₩2,347 | ₩3,326 | ₩2,092 | ₩2,468 | +5.14% | 240.9만 |
|---|
| 2026.07.24 | ₩4,037 | ₩4,345 | ₩2,347 | ₩2,468 | -38.87% | 1477만 |
|---|
| 2026.07.23 | ₩3,675 | ₩3,742 | ₩3,098 | ₩3,447 | -6.20% | 29.9만 |
|---|
| 2026.07.22 | ₩3,540 | ₩3,916 | ₩3,079 | ₩3,742 | +5.68% | 96.8만 |
|---|
| 2026.07.21 | ₩2,883 | ₩3,433 | ₩2,883 | ₩3,279 | +13.72% | 14.1만 |
|---|
| 2026.07.20 | ₩3,219 | ₩3,219 | ₩2,823 | ₩2,910 | -9.58% | 16.8만 |
|---|
| 2026.07.17 | ₩3,822 | ₩3,822 | ₩3,708 | ₩3,782 | -1.05% | 1.4만 |
|---|
| 2026.07.16 | ₩3,835 | ₩3,923 | ₩3,695 | ₩3,822 | -0.35% | 3.6만 |
|---|
| 2026.07.15 | ₩3,869 | ₩4,090 | ₩3,856 | ₩3,956 | +2.25% | 2.1만 |
|---|
| 2026.07.14 | ₩3,856 | ₩3,990 | ₩3,775 | ₩3,896 | +1.04% | 4.3만 |
|---|
| 2026.07.13 | ₩4,130 | ₩4,157 | ₩3,829 | ₩3,976 | -3.73% | 5.4만 |
|---|
| 2026.07.10 | ₩3,923 | ₩4,291 | ₩3,923 | ₩4,258 | +8.55% | 5.8만 |
|---|
| 2026.07.09 | ₩4,010 | ₩4,305 | ₩3,943 | ₩4,137 | +3.18% | 7.4만 |
|---|
| 2026.07.08 | ₩3,882 | ₩4,171 | ₩3,842 | ₩4,144 | +6.74% | 12.8만 |
|---|
| 2026.07.07 | ₩3,996 | ₩4,157 | ₩3,768 | ₩4,037 | +1.01% | 29.3만 |
|---|
| 2026.07.06 | ₩5,545 | ₩5,626 | ₩4,285 | ₩4,426 | -20.19% | 936.2만 |
|---|
| 2026.07.02 | ₩4,593 | ₩4,962 | ₩4,560 | ₩4,821 | +4.96% | 3.6만 |
|---|
| 2026.07.01 | ₩4,560 | ₩5,411 | ₩4,493 | ₩4,734 | +3.82% | 6.8만 |
|---|
| 2026.06.30 | ₩4,365 | ₩4,754 | ₩4,365 | ₩4,627 | +5.99% | 1.4만 |
|---|
| 2026.06.29 | ₩4,560 | ₩4,573 | ₩4,332 | ₩4,392 | -3.68% | 1.5만 |
|---|
| 2026.06.26 | ₩4,358 | ₩4,694 | ₩4,265 | ₩4,566 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩4,707 | ₩4,868 | ₩4,365 | ₩4,379 | -6.98% | 2.9만 |
|---|
| 2026.06.24 | ₩4,734 | ₩4,969 | ₩4,687 | ₩4,754 | +0.42% | 2.1만 |
|---|
| 2026.06.23 | ₩4,902 | ₩5,163 | ₩4,814 | ₩4,814 | -1.78% | 1.4만 |
|---|
| 2026.06.22 | ₩4,922 | ₩5,230 | ₩4,372 | ₩5,096 | +3.54% | 5.7만 |
|---|
| 2026.06.18 | ₩5,183 | ₩5,391 | ₩4,828 | ₩4,902 | -5.43% | 2.9만 |
|---|
| 2026.06.17 | ₩5,203 | ₩5,364 | ₩4,801 | ₩5,163 | -0.77% | 6.6만 |
|---|
| 2026.06.16 | ₩5,834 | ₩5,881 | ₩5,297 | ₩5,364 | -8.05% | 6.4만 |
|---|
| 2026.06.15 | ₩6,504 | ₩6,699 | ₩5,431 | ₩5,894 | -9.38% | 6.8만 |
|---|
| 2026.06.12 | ₩7,108 | ₩7,275 | ₩6,102 | ₩6,504 | -8.49% | 5.7만 |
|---|
| 2026.06.11 | ₩6,705 | ₩7,711 | ₩6,571 | ₩7,175 | +7.00% | 13.3만 |
|---|
| 2026.06.10 | ₩6,839 | ₩6,974 | ₩6,129 | ₩6,705 | -1.96% | 16.6만 |
|---|
| 2026.06.09 | ₩6,839 | ₩12,874 | ₩5,901 | ₩6,772 | -0.98% | 187.6만 |
|---|
| 2026.06.08 | ₩6,974 | ₩7,041 | ₩6,055 | ₩6,504 | -6.73% | 7.7만 |
|---|
| 2026.06.05 | ₩7,845 | ₩7,845 | ₩6,772 | ₩7,041 | -10.26% | 4.3만 |
|---|
| 2026.06.04 | ₩7,711 | ₩8,382 | ₩7,242 | ₩7,644 | -0.87% | 11.3만 |
|---|
| 2026.06.03 | ₩7,845 | ₩8,851 | ₩7,175 | ₩7,510 | -4.27% | 34.4만 |
|---|
| 2026.06.02 | ₩6,169 | ₩7,711 | ₩6,169 | ₩7,577 | +22.83% | 24.9만 |
|---|
| 2026.06.01 | ₩6,571 | ₩6,571 | ₩6,055 | ₩6,370 | -3.06% | 1.5만 |
|---|
| 2026.05.29 | ₩6,625 | ₩6,625 | ₩6,102 | ₩6,135 | -7.39% | 1.3만 |
|---|
| 2026.05.28 | ₩6,370 | ₩6,907 | ₩6,296 | ₩6,839 | +7.37% | 1.2만 |
|---|
| 2026.05.27 | ₩6,363 | ₩6,652 | ₩6,236 | ₩6,437 | +1.16% | 1.1만 |
|---|
| 2026.05.26 | ₩6,565 | ₩7,108 | ₩6,263 | ₩6,390 | -2.66% | 1.4만 |
|---|
| 2026.05.22 | ₩6,571 | ₩6,907 | ₩6,511 | ₩6,611 | +0.61% | 1.3만 |
|---|
| 2026.05.21 | ₩6,377 | ₩7,711 | ₩6,377 | ₩6,605 | +3.58% | 6.7만 |
|---|
| 2026.05.20 | ₩6,370 | ₩7,041 | ₩6,149 | ₩6,303 | -1.05% | 1만 |
|---|
| 2026.05.19 | ₩6,645 | ₩6,974 | ₩6,182 | ₩6,497 | -2.22% | 1.3만 |
|---|
| 2026.05.18 | ₩6,907 | ₩7,041 | ₩6,571 | ₩6,645 | -3.79% | 1.2만 |
|---|
| 2026.05.15 | ₩6,974 | ₩7,376 | ₩6,638 | ₩6,839 | -1.92% | 3만 |
|---|
| 2026.05.14 | ₩7,041 | ₩7,416 | ₩6,598 | ₩6,839 | -2.86% | 1.5만 |
|---|
| 2026.05.13 | ₩7,443 | ₩7,725 | ₩6,974 | ₩7,108 | -4.50% | 1.3만 |
|---|
| 2026.05.12 | ₩8,046 | ₩8,449 | ₩7,242 | ₩7,510 | -6.67% | 3만 |
|---|
| 2026.05.11 | ₩8,248 | ₩8,449 | ₩8,046 | ₩8,181 | -0.81% | 1.8만 |
|---|
| 2026.05.08 | ₩7,979 | ₩8,502 | ₩7,711 | ₩8,382 | +5.04% | 2.6만 |
|---|
| 2026.05.07 | ₩9,052 | ₩9,206 | ₩8,046 | ₩8,181 | -9.63% | 3.6만 |
|---|
| 2026.05.06 | ₩9,723 | ₩13,813 | ₩8,784 | ₩9,320 | -4.14% | 38.3만 |
|---|
| 2026.05.05 | ₩9,857 | ₩10,326 | ₩9,052 | ₩10,058 | +2.04% | 5.5만 |
|---|
| 2026.05.04 | ₩8,382 | ₩10,930 | ₩8,113 | ₩9,790 | +16.80% | 22.7만 |
|---|
| 2026.05.01 | ₩8,113 | ₩8,583 | ₩8,113 | ₩8,181 | +0.83% | 4.5천 |
|---|
| 2026.04.30 | ₩8,147 | ₩8,248 | ₩7,899 | ₩8,248 | +1.23% | 3.1만 |
|---|
| 2026.04.29 | ₩8,583 | ₩8,583 | ₩7,644 | ₩8,181 | -4.69% | 7.4만 |
|---|
| 2026.04.28 | ₩8,516 | ₩9,186 | ₩8,382 | ₩8,516 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩7,912 | ₩8,583 | ₩7,510 | ₩8,583 | +8.47% | 1.6만 |
|---|
| 2026.04.24 | ₩7,711 | ₩8,382 | ₩7,309 | ₩7,845 | +1.74% | 2만 |
|---|
| 2026.04.23 | ₩8,248 | ₩8,248 | ₩7,376 | ₩7,577 | -8.13% | 1.5만 |
|---|
| 2026.04.22 | ₩9,320 | ₩9,589 | ₩7,577 | ₩7,912 | -15.11% | 5.5만 |
|---|
| 2026.04.21 | ₩10,058 | ₩10,058 | ₩9,119 | ₩9,186 | -8.67% | 1.6만 |
|---|
| 2026.04.20 | ₩9,589 | ₩10,259 | ₩9,387 | ₩9,790 | +2.10% | 3.1만 |
|---|
| 2026.04.17 | ₩9,656 | ₩9,723 | ₩9,253 | ₩9,522 | -1.39% | 1.1만 |
|---|
| 2026.04.16 | ₩9,656 | ₩9,723 | ₩9,186 | ₩9,253 | -4.17% | 1.6만 |
|---|
| 2026.04.15 | ₩9,924 | ₩9,924 | ₩9,387 | ₩9,857 | -0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩10,460 | ₩10,863 | ₩9,387 | ₩9,387 | -10.26% | 2.8만 |
|---|
| 2026.04.13 | ₩9,924 | ₩10,729 | ₩9,253 | ₩10,326 | +4.05% | 3.2만 |
|---|
| 2026.04.10 | ₩9,387 | ₩10,125 | ₩9,186 | ₩9,723 | +3.57% | 4.7천 |
|---|
| 2026.04.09 | ₩9,387 | ₩9,723 | ₩9,186 | ₩9,320 | -0.71% | 1.5만 |
|---|
| 2026.04.08 | ₩10,192 | ₩10,729 | ₩9,387 | ₩9,857 | -3.29% | 1.8만 |
|---|
| 2026.04.07 | ₩9,387 | ₩10,460 | ₩9,387 | ₩9,924 | +5.71% | 3.6만 |
|---|
| 2026.04.06 | ₩9,387 | ₩9,857 | ₩9,387 | ₩9,656 | +2.86% | 4.6천 |
|---|
| 2026.04.02 | ₩9,455 | ₩9,455 | ₩8,918 | ₩9,119 | -3.55% | 3.1천 |
|---|
| 2026.04.01 | ₩9,924 | ₩9,924 | ₩9,253 | ₩9,253 | -6.76% | 1.4만 |
|---|
| 2026.03.31 | ₩9,052 | ₩9,924 | ₩8,650 | ₩9,723 | +7.41% | 1.1만 |
|---|
| 2026.03.30 | ₩9,253 | ₩9,790 | ₩8,181 | ₩9,052 | -2.17% | 2.1만 |
|---|
| 2026.03.27 | ₩9,924 | ₩9,991 | ₩9,253 | ₩9,857 | -0.68% | 8.6천 |
|---|
| 2026.03.26 | ₩9,589 | ₩9,924 | ₩9,119 | ₩9,924 | +3.50% | 7.8천 |
|---|
| 2026.03.25 | ₩9,387 | ₩9,924 | ₩8,985 | ₩9,924 | +5.71% | 8.1천 |
|---|
| 2026.03.24 | ₩9,723 | ₩10,259 | ₩9,186 | ₩9,857 | +1.38% | 1.3만 |
|---|
| 2026.03.23 | ₩9,991 | ₩10,058 | ₩9,253 | ₩9,723 | -2.68% | 2.5만 |
|---|
| 2026.03.20 | ₩9,455 | ₩10,326 | ₩9,253 | ₩10,326 | +9.22% | 2.2만 |
|---|
| 2026.03.19 | ₩9,119 | ₩9,723 | ₩8,449 | ₩9,723 | +6.62% | 2만 |
|---|
| 2026.03.18 | ₩11,399 | ₩12,070 | ₩8,851 | ₩9,387 | -17.65% | 8.5만 |
|---|
| 2026.03.17 | ₩13,411 | ₩13,411 | ₩12,204 | ₩12,606 | -6.00% | 1.8만 |
|---|
| 2026.03.16 | ₩13,679 | ₩13,679 | ₩11,734 | ₩13,210 | -3.43% | 2.8만 |
|---|
| 2026.03.13 | ₩15,623 | ₩15,623 | ₩13,679 | ₩14,014 | -10.30% | 9.2만 |
|---|
| 2026.03.12 | ₩16,093 | ₩24,139 | ₩14,752 | ₩16,227 | +0.83% | 94.9만 |
|---|
| 2026.03.11 | ₩14,685 | ₩15,422 | ₩14,215 | ₩15,422 | +5.02% | 4.4천 |
|---|
| 2026.03.10 | ₩15,087 | ₩15,422 | ₩13,947 | ₩14,417 | -4.44% | 1만 |
|---|
| 2026.03.09 | ₩15,758 | ₩16,629 | ₩14,484 | ₩15,355 | -2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩15,288 | ₩15,288 | ₩14,215 | ₩14,484 | -5.26% | 6천 |
|---|
| 2026.03.05 | ₩15,355 | ₩15,892 | ₩14,752 | ₩14,819 | -3.49% | 6.9천 |
|---|
| 2026.03.04 | ₩16,093 | ₩17,434 | ₩15,489 | ₩15,489 | -3.75% | 1.2만 |
|---|
| 2026.03.03 | ₩15,020 | ₩15,825 | ₩13,880 | ₩15,623 | +4.02% | 8.5천 |
|---|
| 2026.03.02 | ₩16,294 | ₩18,037 | ₩15,020 | ₩15,221 | -6.58% | 1.3만 |
|---|
| 2026.02.27 | ₩17,233 | ₩18,775 | ₩16,830 | ₩17,635 | +2.33% | 4.3천 |
|---|
| 2026.02.26 | ₩16,965 | ₩18,104 | ₩16,830 | ₩17,501 | +3.16% | 8.7천 |
|---|
| 2026.02.25 | ₩17,903 | ₩19,244 | ₩16,830 | ₩17,367 | -3.00% | 2.1만 |
|---|
| 2026.02.24 | ₩20,720 | ₩20,787 | ₩17,769 | ₩18,239 | -11.97% | 2.5만 |
|---|
| 2026.02.23 | ₩22,597 | ₩23,268 | ₩17,434 | ₩20,787 | -8.01% | 7.9만 |
|---|
| 2026.02.20 | ₩20,116 | ₩20,854 | ₩18,306 | ₩20,720 | +3.00% | 2.1만 |
|---|
| 2026.02.19 | ₩19,848 | ₩20,921 | ₩18,842 | ₩19,378 | -2.36% | 7.9천 |
|---|
| 2026.02.18 | ₩18,775 | ₩20,384 | ₩18,037 | ₩20,049 | +6.79% | 9.7천 |
|---|
| 2026.02.17 | ₩18,708 | ₩18,976 | ₩18,104 | ₩18,171 | -2.87% | 3.4천 |
|---|
| 2026.02.13 | ₩20,585 | ₩20,585 | ₩18,440 | ₩18,775 | -8.79% | 9.1천 |
|---|
| 2026.02.12 | ₩18,440 | ₩20,988 | ₩17,568 | ₩20,720 | +12.36% | 1.5만 |
|---|
| 2026.02.11 | ₩18,775 | ₩18,775 | ₩16,830 | ₩17,903 | -4.64% | 2.6천 |
|---|
| 2026.02.10 | ₩18,104 | ₩18,775 | ₩17,501 | ₩18,104 | 0.00% | 1.8천 |
|---|
| 2026.02.09 | ₩17,300 | ₩18,171 | ₩16,897 | ₩17,501 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩16,294 | ₩18,440 | ₩16,160 | ₩16,965 | +4.12% | 2.6천 |
|---|
| 2026.02.05 | ₩17,769 | ₩18,104 | ₩16,361 | ₩16,562 | -6.79% | 7.8천 |
|---|
| 2026.02.04 | ₩17,769 | ₩20,116 | ₩17,434 | ₩18,239 | +2.64% | 1만 |
|---|
| 2026.02.03 | ₩17,434 | ₩18,171 | ₩16,897 | ₩17,635 | +1.15% | 4.6천 |
|---|
| 2026.02.02 | ₩16,629 | ₩17,367 | ₩16,294 | ₩16,897 | +1.61% | 5.7천 |
|---|
| 2026.01.30 | ₩18,976 | ₩18,976 | ₩17,166 | ₩17,166 | -9.54% | 5.1천 |
|---|
| 2026.01.29 | ₩18,909 | ₩19,110 | ₩18,440 | ₩18,507 | -2.13% | 2.8천 |
|---|
| 2026.01.28 | ₩18,507 | ₩19,378 | ₩18,104 | ₩19,177 | +3.62% | 2.3천 |
|---|
| 2026.01.27 | ₩18,641 | ₩18,909 | ₩17,836 | ₩18,440 | -1.08% | 3.5천 |
|---|
| 2026.01.26 | ₩19,378 | ₩19,446 | ₩18,104 | ₩18,171 | -6.23% | 4.8천 |
|---|
| 2026.01.23 | ₩19,513 | ₩19,513 | ₩18,976 | ₩18,976 | -2.75% | 2.1천 |
|---|
| 2026.01.22 | ₩19,244 | ₩19,446 | ₩18,574 | ₩18,842 | -2.09% | 3.6천 |
|---|
| 2026.01.21 | ₩19,647 | ₩19,647 | ₩18,239 | ₩18,574 | -5.46% | 4.3천 |
|---|
| 2026.01.20 | ₩20,183 | ₩20,652 | ₩18,842 | ₩18,976 | -5.98% | 6천 |
|---|
| 2026.01.16 | ₩20,250 | ₩20,250 | ₩19,378 | ₩19,513 | -3.64% | 5.7천 |
|---|
| 2026.01.15 | ₩19,446 | ₩20,988 | ₩18,775 | ₩20,585 | +5.86% | 1.9만 |
|---|
| 2026.01.14 | ₩21,792 | ₩22,262 | ₩19,513 | ₩19,513 | -10.46% | 1.7만 |
|---|
| 2026.01.13 | ₩21,122 | ₩22,396 | ₩20,921 | ₩21,457 | +1.59% | 1.4만 |
|---|
| 2026.01.12 | ₩21,926 | ₩22,530 | ₩20,787 | ₩21,055 | -3.98% | 1.5만 |
|---|
| 2026.01.09 | ₩22,731 | ₩23,133 | ₩21,457 | ₩21,591 | -5.01% | 9천 |
|---|
| 2026.01.08 | ₩21,390 | ₩23,737 | ₩21,189 | ₩22,798 | +6.58% | 8.4천 |
|---|
| 2026.01.07 | ₩20,988 | ₩21,792 | ₩20,384 | ₩21,189 | +0.96% | 3.3천 |
|---|
| 2026.01.06 | ₩22,128 | ₩23,335 | ₩20,116 | ₩20,787 | -6.06% | 1.3만 |
|---|
| 2026.01.05 | ₩20,787 | ₩22,329 | ₩20,787 | ₩21,926 | +5.48% | 8.3천 |
|---|
| 2026.01.02 | ₩20,988 | ₩21,390 | ₩19,781 | ₩20,652 | -1.60% | 9.8천 |
|---|
| 2025.12.31 | ₩20,317 | ₩27,157 | ₩19,781 | ₩21,323 | +4.95% | 7만 |
|---|
| 2025.12.30 | ₩22,999 | ₩22,999 | ₩19,915 | ₩20,250 | -11.95% | 7.2천 |
|---|
| 2025.12.29 | ₩24,743 | ₩24,810 | ₩21,390 | ₩21,390 | -13.55% | 3.1천 |
|---|
| 2025.12.26 | ₩26,821 | ₩26,821 | ₩23,536 | ₩23,871 | -11.00% | 1.6천 |
|---|
| 2025.12.24 | ₩28,162 | ₩28,230 | ₩24,810 | ₩24,944 | -11.43% | 4천 |
|---|
| 2025.12.23 | ₩32,856 | ₩33,460 | ₩26,821 | ₩28,833 | -12.24% | 8.9천 |
|---|
| 2025.12.22 | ₩31,649 | ₩37,617 | ₩31,649 | ₩35,069 | +10.81% | 1.5만 |
|---|
| 2025.12.19 | ₩30,845 | ₩33,527 | ₩30,845 | ₩32,722 | +6.09% | 1.9만 |
|---|
| 2025.12.18 | ₩23,469 | ₩31,381 | ₩20,250 | ₩30,040 | +28.00% | 35만 |
|---|
| 2025.12.17 | ₩29,504 | ₩30,308 | ₩28,364 | ₩28,565 | -3.18% | 1.5천 |
|---|
| 2025.12.16 | ₩28,766 | ₩32,722 | ₩28,095 | ₩29,504 | +2.56% | 1.6천 |
|---|
| 2025.12.15 | ₩32,856 | ₩32,856 | ₩28,967 | ₩28,967 | -11.84% | 1.5천 |
|---|
| 2025.12.12 | ₩32,253 | ₩33,527 | ₩31,180 | ₩31,582 | -2.08% | 1.4천 |
|---|
| 2025.12.11 | ₩33,326 | ₩33,326 | ₩29,839 | ₩31,247 | -6.24% | 2.5천 |
|---|
| 2025.12.10 | ₩36,812 | ₩36,812 | ₩32,856 | ₩33,527 | -8.93% | 2천 |
|---|
| 2025.12.09 | ₩34,197 | ₩36,008 | ₩33,527 | ₩35,471 | +3.73% | 1.4천 |
|---|
| 2025.12.08 | ₩36,209 | ₩36,209 | ₩32,588 | ₩34,935 | -3.52% | 3.4천 |
|---|
| 2025.12.05 | ₩34,801 | ₩36,812 | ₩33,527 | ₩35,404 | +1.73% | 798 |
|---|
| 2025.12.04 | ₩34,600 | ₩36,209 | ₩33,527 | ₩35,002 | +1.16% | 2.1천 |
|---|
| 2025.12.03 | ₩30,174 | ₩38,891 | ₩30,174 | ₩36,209 | +20.00% | 1.3만 |
|---|
| 2025.12.02 | ₩27,894 | ₩32,856 | ₩27,894 | ₩31,180 | +11.78% | 8.1천 |
|---|
| 2025.12.01 | ₩27,693 | ₩29,504 | ₩27,693 | ₩28,364 | +2.42% | 1.9천 |
|---|
| 2025.11.28 | ₩28,028 | ₩29,839 | ₩26,821 | ₩28,900 | +3.11% | 1.4천 |
|---|
| 2025.11.26 | ₩29,302 | ₩29,302 | ₩27,492 | ₩27,961 | -4.58% | 1.4천 |
|---|
| 2025.11.25 | ₩26,553 | ₩28,431 | ₩25,480 | ₩28,095 | +5.81% | 2.6천 |
|---|
| 2025.11.24 | ₩25,145 | ₩25,614 | ₩24,609 | ₩25,212 | +0.27% | 1.7천 |
|---|
| 2025.11.21 | ₩25,078 | ₩26,821 | ₩23,536 | ₩25,078 | 0.00% | 5.1천 |
|---|
| 2025.11.20 | ₩27,760 | ₩29,973 | ₩25,883 | ₩27,023 | -2.66% | 4천 |
|---|
| 2025.11.19 | ₩30,845 | ₩31,515 | ₩28,833 | ₩29,034 | -5.87% | 1.6천 |
|---|
| 2025.11.18 | ₩27,827 | ₩32,186 | ₩27,827 | ₩31,448 | +13.01% | 4.7천 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,795 | ₩29,839 | ₩32,387 | -4.17% | 2.8천 |
|---|
| 2025.11.14 | ₩34,801 | ₩34,801 | ₩32,320 | ₩33,057 | -5.01% | 1.1천 |
|---|
| 2025.11.13 | ₩32,521 | ₩35,002 | ₩32,521 | ₩34,533 | +6.19% | 3.9천 |
|---|
| 2025.11.12 | ₩34,935 | ₩34,935 | ₩32,186 | ₩33,460 | -4.22% | 2.7천 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,197 | ₩32,521 | ₩33,728 | -1.37% | 1.3천 |
|---|
| 2025.11.10 | ₩34,197 | ₩35,605 | ₩33,527 | ₩34,868 | +1.96% | 2.5천 |
|---|
| 2025.11.07 | ₩34,935 | ₩35,337 | ₩29,034 | ₩33,996 | -2.69% | 1.2만 |
|---|
| 2025.11.06 | ₩40,903 | ₩40,903 | ₩33,661 | ₩35,807 | -12.46% | 8.9천 |
|---|
| 2025.11.05 | ₩42,579 | ₩43,250 | ₩40,567 | ₩41,238 | -3.15% | 3천 |
|---|
| 2025.11.04 | ₩44,926 | ₩45,865 | ₩42,244 | ₩43,115 | -4.03% | 7.3천 |
|---|
| 2025.11.03 | ₩46,937 | ₩48,211 | ₩44,389 | ₩45,261 | -3.57% | 3.5천 |
|---|
| 2025.10.31 | ₩46,937 | ₩46,937 | ₩44,456 | ₩46,803 | -0.29% | 4.1천 |
|---|
| 2025.10.30 | ₩47,742 | ₩50,625 | ₩46,267 | ₩46,669 | -2.25% | 2.8천 |
|---|
| 2025.10.29 | ₩48,949 | ₩52,034 | ₩48,681 | ₩49,754 | +1.64% | 8.3천 |
|---|
| 2025.10.28 | ₩47,675 | ₩48,949 | ₩46,267 | ₩48,077 | +0.84% | 9.4천 |
|---|
| 2025.10.27 | ₩47,608 | ₩50,491 | ₩47,005 | ₩48,346 | +1.55% | 2.8천 |
|---|
| 2025.10.24 | ₩48,211 | ₩50,961 | ₩47,675 | ₩48,413 | +0.42% | 2.1천 |
|---|
| 2025.10.23 | ₩48,010 | ₩49,284 | ₩47,675 | ₩49,083 | +2.23% | 2.8천 |
|---|
| 2025.10.22 | ₩48,614 | ₩51,631 | ₩43,786 | ₩51,363 | +5.66% | 1.5만 |
|---|
| 2025.10.21 | ₩46,937 | ₩54,850 | ₩45,328 | ₩52,302 | +11.43% | 3.6만 |
|---|
| 2025.10.20 | ₩46,133 | ₩47,608 | ₩46,133 | ₩46,937 | +1.74% | 4.3천 |
|---|
| 2025.10.17 | ₩47,809 | ₩50,156 | ₩46,401 | ₩46,535 | -2.66% | 4.3천 |
|---|
| 2025.10.16 | ₩52,302 | ₩52,972 | ₩45,596 | ₩48,748 | -6.79% | 1.4만 |
|---|
| 2025.10.15 | ₩53,643 | ₩54,112 | ₩52,302 | ₩52,637 | -1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩54,649 | ₩55,721 | ₩53,308 | ₩54,179 | -0.86% | 7.4천 |
|---|
| 2025.10.13 | ₩54,313 | ₩57,331 | ₩53,643 | ₩55,923 | +2.96% | 9.1천 |
|---|
| 2025.10.10 | ₩55,654 | ₩56,325 | ₩52,302 | ₩53,844 | -3.25% | 1.2만 |
|---|