시장 데이터를 불러오는 중
전체 종목
마스턴프리미어리츠 과거 주가
357430.KS · KOSPI
주요 제품·사업: 프랑스 파리 소재 크리스탈파크, 프랑스 아마존 라스트마일 물류센터, 인천 항동 스마트물류센터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357430.KS · KOSPI
주요 제품·사업: 프랑스 파리 소재 크리스탈파크, 프랑스 아마존 라스트마일 물류센터, 인천 항동 스마트물류센터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩779 | ₩787 | ₩764 | ₩779 | 0.00% | 6.9천 |
| 2026.10.07 | ₩777 | ₩784 | ₩760 | ₩781 | +0.51% | 1.3만 |
| 2026.10.06 | ₩790 | ₩816 | ₩760 | ₩771 | -2.41% | 2.3만 |
| 2026.10.02 | ₩812 | ₩812 | ₩711 | ₩794 | -2.22% | 12.5만 |
| 2026.10.01 | ₩827 | ₩829 | ₩790 | ₩801 | -3.14% | 1.8만 |
| 2026.09.30 | ₩832 | ₩857 | ₩825 | ₩826 | -0.72% | 3.7만 |
| 2026.09.29 | ₩890 | ₩890 | ₩850 | ₩861 | -3.26% | 1.4만 |
| 2026.09.28 | ₩887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩873 |
| ₩890 |
| +0.34% |
| 1.3만 |
| 2026.09.23 | ₩896 | ₩896 | ₩885 | ₩885 | -1.23% | 1.2만 |
|---|
| 2026.09.22 | ₩916 | ₩916 | ₩890 | ₩891 | -2.73% | 2.4만 |
|---|
| 2026.09.21 | ₩911 | ₩916 | ₩895 | ₩905 | -0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩931 | ₩931 | ₩910 | ₩911 | -2.15% | 9.4천 |
|---|
| 2026.09.17 | ₩937 | ₩937 | ₩920 | ₩924 | -1.39% | 4.6천 |
|---|
| 2026.09.16 | ₩955 | ₩955 | ₩925 | ₩925 | -3.14% | 2.6만 |
|---|
| 2026.09.15 | ₩972 | ₩972 | ₩936 | ₩949 | -2.37% | 5.3천 |
|---|
| 2026.09.14 | ₩955 | ₩956 | ₩939 | ₩940 | -1.57% | 8.6천 |
|---|
| 2026.09.11 | ₩976 | ₩976 | ₩950 | ₩955 | -2.15% | 2.5만 |
|---|
| 2026.09.10 | ₩984 | ₩984 | ₩974 | ₩976 | -0.81% | 7.9천 |
|---|
| 2026.09.09 | ₩985 | ₩997 | ₩974 | ₩984 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩981 | ₩1,006 | ₩976 | ₩980 | -0.10% | 1.2만 |
|---|
| 2026.09.07 | ₩967 | ₩1,010 | ₩960 | ₩980 | +1.34% | 2만 |
|---|
| 2026.09.04 | ₩960 | ₩977 | ₩952 | ₩970 | +1.04% | 3.4만 |
|---|
| 2026.09.03 | ₩961 | ₩961 | ₩929 | ₩960 | -0.10% | 1.4만 |
|---|
| 2026.09.02 | ₩931 | ₩950 | ₩910 | ₩950 | +2.04% | 3.5만 |
|---|
| 2026.09.01 | ₩922 | ₩931 | ₩910 | ₩930 | +0.87% | 1.6만 |
|---|
| 2026.08.31 | ₩893 | ₩926 | ₩893 | ₩922 | +3.25% | 2만 |
|---|
| 2026.08.28 | ₩911 | ₩911 | ₩889 | ₩907 | -0.44% | 1.2만 |
|---|
| 2026.08.27 | ₩883 | ₩960 | ₩871 | ₩888 | +0.57% | 2.3만 |
|---|
| 2026.08.26 | ₩881 | ₩885 | ₩877 | ₩880 | -0.11% | 7.3천 |
|---|
| 2026.08.25 | ₩876 | ₩893 | ₩860 | ₩881 | +0.57% | 5.4천 |
|---|
| 2026.08.24 | ₩980 | ₩980 | ₩863 | ₩875 | -10.71% | 2만 |
|---|
| 2026.08.21 | ₩874 | ₩899 | ₩863 | ₩870 | -0.46% | 4.8만 |
|---|
| 2026.08.20 | ₩871 | ₩872 | ₩859 | ₩870 | -0.11% | 2.2만 |
|---|
| 2026.08.19 | ₩877 | ₩877 | ₩854 | ₩870 | -0.80% | 1.8만 |
|---|
| 2026.08.18 | ₩866 | ₩881 | ₩858 | ₩877 | +1.27% | 1.6만 |
|---|
| 2026.08.14 | ₩875 | ₩880 | ₩851 | ₩866 | -1.03% | 3.5만 |
|---|
| 2026.08.13 | ₩888 | ₩888 | ₩855 | ₩875 | -1.46% | 3만 |
|---|
| 2026.08.12 | ₩870 | ₩897 | ₩856 | ₩888 | +2.07% | 9.4만 |
|---|
| 2026.08.11 | ₩881 | ₩881 | ₩850 | ₩867 | -1.59% | 9.6만 |
|---|
| 2026.08.10 | ₩880 | ₩889 | ₩840 | ₩874 | -0.68% | 9.4만 |
|---|
| 2026.08.07 | ₩878 | ₩889 | ₩851 | ₩880 | +0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩895 | ₩909 | ₩847 | ₩878 | -1.90% | 1.8만 |
|---|
| 2026.08.05 | ₩875 | ₩929 | ₩875 | ₩895 | +2.29% | 3.4만 |
|---|
| 2026.08.04 | ₩948 | ₩948 | ₩865 | ₩901 | -4.96% | 10.7만 |
|---|
| 2026.08.03 | ₩700 | ₩863 | ₩700 | ₩840 | +20.00% | 20.4만 |
|---|
| 2026.07.31 | ₩679 | ₩686 | ₩670 | ₩677 | -0.29% | 1.2만 |
|---|
| 2026.07.30 | ₩651 | ₩678 | ₩651 | ₩672 | +3.23% | 8.2천 |
|---|
| 2026.07.29 | ₩717 | ₩735 | ₩650 | ₩651 | -9.21% | 1.9만 |
|---|
| 2026.07.28 | ₩724 | ₩725 | ₩653 | ₩717 | -0.97% | 4.3만 |
|---|
| 2026.07.27 | ₩672 | ₩724 | ₩642 | ₩724 | +7.74% | 4.6만 |
|---|
| 2026.07.24 | ₩627 | ₩748 | ₩627 | ₩672 | +7.18% | 12.6만 |
|---|
| 2026.07.23 | ₩633 | ₩644 | ₩611 | ₩626 | -1.11% | 3.6만 |
|---|
| 2026.07.22 | ₩627 | ₩630 | ₩600 | ₩625 | -0.32% | 2.9만 |
|---|
| 2026.07.21 | ₩609 | ₩624 | ₩600 | ₩620 | +1.81% | 1.3만 |
|---|
| 2026.07.20 | ₩650 | ₩650 | ₩560 | ₩609 | -6.31% | 6.4만 |
|---|
| 2026.07.16 | ₩624 | ₩675 | ₩600 | ₩650 | +4.17% | 4.5만 |
|---|
| 2026.07.15 | ₩625 | ₩635 | ₩600 | ₩620 | -0.80% | 5.1만 |
|---|
| 2026.07.14 | ₩706 | ₩729 | ₩616 | ₩616 | -12.75% | 13.9만 |
|---|
| 2026.07.13 | ₩870 | ₩1,004 | ₩675 | ₩688 | -20.92% | 91만 |
|---|
| 2026.07.10 | ₩606 | ₩773 | ₩606 | ₩773 | +27.56% | 35.1만 |
|---|
| 2026.07.09 | ₩600 | ₩620 | ₩580 | ₩595 | -0.83% | 7.5천 |
|---|
| 2026.07.08 | ₩596 | ₩610 | ₩571 | ₩600 | +0.67% | 2.7만 |
|---|
| 2026.07.07 | ₩536 | ₩589 | ₩531 | ₩581 | +8.40% | 3.6만 |
|---|
| 2026.07.06 | ₩538 | ₩540 | ₩531 | ₩536 | -0.37% | 5.3만 |
|---|
| 2026.07.03 | ₩541 | ₩545 | ₩522 | ₩533 | -1.48% | 3.1만 |
|---|
| 2026.07.02 | ₩545 | ₩545 | ₩538 | ₩539 | -1.10% | 4.8만 |
|---|
| 2026.07.01 | ₩528 | ₩550 | ₩521 | ₩544 | +3.03% | 7.3만 |
|---|
| 2026.06.30 | ₩536 | ₩540 | ₩510 | ₩527 | -1.68% | 8만 |
|---|
| 2026.06.29 | ₩506 | ₩536 | ₩500 | ₩536 | +5.93% | 7.6만 |
|---|
| 2026.06.26 | ₩530 | ₩535 | ₩500 | ₩509 | -3.96% | 28.6만 |
|---|
| 2026.06.25 | ₩563 | ₩573 | ₩531 | ₩532 | -5.51% | 23.4만 |
|---|
| 2026.06.24 | ₩599 | ₩599 | ₩563 | ₩563 | -6.01% | 5만 |
|---|
| 2026.06.23 | ₩609 | ₩609 | ₩581 | ₩581 | -4.60% | 6.2만 |
|---|
| 2026.06.22 | ₩654 | ₩654 | ₩608 | ₩609 | -6.88% | 6만 |
|---|
| 2026.06.19 | ₩650 | ₩650 | ₩634 | ₩634 | -2.46% | 6.5만 |
|---|
| 2026.06.18 | ₩668 | ₩669 | ₩648 | ₩650 | -2.69% | 8.7만 |
|---|
| 2026.06.17 | ₩669 | ₩669 | ₩663 | ₩667 | -0.30% | 1.8만 |
|---|
| 2026.06.16 | ₩667 | ₩674 | ₩663 | ₩669 | +0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩679 | ₩682 | ₩664 | ₩667 | -1.77% | 11.1만 |
|---|
| 2026.06.12 | ₩687 | ₩687 | ₩670 | ₩676 | -1.60% | 5.8만 |
|---|
| 2026.06.11 | ₩710 | ₩710 | ₩663 | ₩675 | -4.93% | 11.2만 |
|---|
| 2026.06.10 | ₩709 | ₩709 | ₩693 | ₩698 | -1.55% | 3.5만 |
|---|
| 2026.06.09 | ₩707 | ₩710 | ₩695 | ₩703 | -0.57% | 3.2만 |
|---|
| 2026.06.08 | ₩709 | ₩709 | ₩695 | ₩706 | -0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩706 | ₩710 | ₩699 | ₩708 | +0.28% | 3.5만 |
|---|
| 2026.06.04 | ₩720 | ₩720 | ₩692 | ₩707 | -1.81% | 2.8만 |
|---|
| 2026.06.02 | ₩760 | ₩760 | ₩702 | ₩706 | -7.11% | 15.2만 |
|---|
| 2026.06.01 | ₩811 | ₩811 | ₩750 | ₩762 | -6.04% | 16.3만 |
|---|
| 2026.05.29 | ₩827 | ₩828 | ₩809 | ₩813 | -1.69% | 5.8만 |
|---|
| 2026.05.28 | ₩843 | ₩870 | ₩819 | ₩829 | -1.66% | 3.1만 |
|---|
| 2026.05.27 | ₩832 | ₩866 | ₩826 | ₩840 | +0.96% | 6.8만 |
|---|
| 2026.05.26 | ₩872 | ₩878 | ₩865 | ₩871 | -0.11% | 8.5만 |
|---|
| 2026.05.22 | ₩856 | ₩867 | ₩851 | ₩867 | +1.29% | 3.8만 |
|---|
| 2026.05.21 | ₩856 | ₩876 | ₩815 | ₩856 | 0.00% | 4.5만 |
|---|
| 2026.05.20 | ₩821 | ₩855 | ₩810 | ₩855 | +4.14% | 8.7만 |
|---|
| 2026.05.19 | ₩895 | ₩895 | ₩793 | ₩825 | -7.82% | 30.4만 |
|---|
| 2026.05.18 | ₩991 | ₩995 | ₩890 | ₩895 | -9.69% | 35.5만 |
|---|
| 2026.05.15 | ₩1,094 | ₩1,094 | ₩988 | ₩999 | -8.68% | 22.3만 |
|---|
| 2026.05.14 | ₩1,082 | ₩1,093 | ₩1,072 | ₩1,092 | +0.92% | 5만 |
|---|
| 2026.05.13 | ₩1,096 | ₩1,115 | ₩1,078 | ₩1,082 | -1.28% | 8.9만 |
|---|
| 2026.05.12 | ₩1,115 | ₩1,115 | ₩1,088 | ₩1,090 | -2.24% | 8.1만 |
|---|
| 2026.05.11 | ₩1,120 | ₩1,122 | ₩1,105 | ₩1,115 | -0.45% | 5.5만 |
|---|
| 2026.05.08 | ₩1,125 | ₩1,131 | ₩1,108 | ₩1,120 | -0.44% | 6.9만 |
|---|
| 2026.05.07 | ₩1,132 | ₩1,132 | ₩1,101 | ₩1,121 | -0.97% | 9.4만 |
|---|
| 2026.05.06 | ₩1,225 | ₩1,225 | ₩1,129 | ₩1,129 | -7.84% | 43.3만 |
|---|
| 2026.05.04 | ₩1,250 | ₩1,258 | ₩1,215 | ₩1,225 | -2.00% | 9.9만 |
|---|
| 2026.04.30 | ₩1,246 | ₩1,247 | ₩1,210 | ₩1,245 | -0.08% | 8.8만 |
|---|
| 2026.04.29 | ₩1,373 | ₩1,373 | ₩1,214 | ₩1,236 | -9.98% | 37.8만 |
|---|
| 2026.04.28 | ₩1,419 | ₩1,419 | ₩1,371 | ₩1,371 | -3.38% | 20만 |
|---|
| 2026.04.27 | ₩1,429 | ₩1,429 | ₩1,419 | ₩1,420 | -0.63% | 4.8만 |
|---|
| 2026.04.24 | ₩1,430 | ₩1,430 | ₩1,420 | ₩1,429 | -0.07% | 2.6만 |
|---|
| 2026.04.23 | ₩1,444 | ₩1,445 | ₩1,421 | ₩1,428 | -1.11% | 1.1만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,443 | ₩1,414 | ₩1,429 | +0.49% | 1.5만 |
|---|
| 2026.04.21 | ₩1,414 | ₩1,433 | ₩1,403 | ₩1,414 | 0.00% | 2.9만 |
|---|
| 2026.04.20 | ₩1,413 | ₩1,414 | ₩1,392 | ₩1,405 | -0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩1,437 | ₩1,437 | ₩1,408 | ₩1,413 | -1.67% | 4.1만 |
|---|
| 2026.04.16 | ₩1,445 | ₩1,449 | ₩1,425 | ₩1,430 | -1.04% | 6.9만 |
|---|
| 2026.04.15 | ₩1,439 | ₩1,469 | ₩1,433 | ₩1,439 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩1,434 | ₩1,440 | ₩1,430 | ₩1,436 | +0.14% | 3.3만 |
|---|
| 2026.04.13 | ₩1,430 | ₩1,434 | ₩1,424 | ₩1,432 | +0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩1,425 | ₩1,435 | ₩1,423 | ₩1,427 | +0.14% | 2.1만 |
|---|
| 2026.04.09 | ₩1,449 | ₩1,449 | ₩1,421 | ₩1,425 | -1.66% | 5천 |
|---|
| 2026.04.08 | ₩1,423 | ₩1,426 | ₩1,418 | ₩1,423 | 0.00% | 3.1만 |
|---|
| 2026.04.07 | ₩1,428 | ₩1,428 | ₩1,416 | ₩1,421 | -0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩1,429 | ₩1,429 | ₩1,418 | ₩1,425 | -0.28% | 2.7만 |
|---|
| 2026.04.03 | ₩1,426 | ₩1,490 | ₩1,424 | ₩1,429 | +0.21% | 2만 |
|---|
| 2026.04.02 | ₩1,436 | ₩1,440 | ₩1,417 | ₩1,420 | -1.11% | 2.1만 |
|---|
| 2026.04.01 | ₩1,423 | ₩1,450 | ₩1,410 | ₩1,425 | +0.14% | 3.1만 |
|---|
| 2026.03.31 | ₩1,440 | ₩1,440 | ₩1,415 | ₩1,416 | -1.67% | 2.7만 |
|---|
| 2026.03.30 | ₩1,406 | ₩1,454 | ₩1,406 | ₩1,442 | +2.56% | 2.3만 |
|---|
| 2026.03.27 | ₩1,486 | ₩1,496 | ₩1,481 | ₩1,496 | +0.67% | 3.9만 |
|---|
| 2026.03.26 | ₩1,485 | ₩1,490 | ₩1,483 | ₩1,486 | +0.07% | 2.3만 |
|---|
| 2026.03.25 | ₩1,471 | ₩1,485 | ₩1,471 | ₩1,485 | +0.95% | 1.2만 |
|---|
| 2026.03.24 | ₩1,473 | ₩1,478 | ₩1,459 | ₩1,474 | +0.07% | 4만 |
|---|
| 2026.03.23 | ₩1,485 | ₩1,485 | ₩1,469 | ₩1,473 | -0.81% | 2.1만 |
|---|
| 2026.03.20 | ₩1,486 | ₩1,491 | ₩1,484 | ₩1,485 | -0.07% | 8.4천 |
|---|
| 2026.03.19 | ₩1,483 | ₩1,485 | ₩1,480 | ₩1,484 | +0.07% | 2만 |
|---|
| 2026.03.18 | ₩1,488 | ₩1,501 | ₩1,463 | ₩1,484 | -0.27% | 5.9만 |
|---|
| 2026.03.17 | ₩1,474 | ₩1,499 | ₩1,474 | ₩1,488 | +0.95% | 1.8만 |
|---|
| 2026.03.16 | ₩1,471 | ₩1,474 | ₩1,465 | ₩1,471 | 0.00% | 2.1만 |
|---|
| 2026.03.13 | ₩1,460 | ₩1,471 | ₩1,460 | ₩1,471 | +0.75% | 1.9만 |
|---|
| 2026.03.12 | ₩1,471 | ₩1,480 | ₩1,465 | ₩1,466 | -0.34% | 1.7만 |
|---|
| 2026.03.11 | ₩1,463 | ₩1,484 | ₩1,459 | ₩1,467 | +0.27% | 4만 |
|---|
| 2026.03.10 | ₩1,460 | ₩1,472 | ₩1,459 | ₩1,463 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩1,500 | ₩1,500 | ₩1,450 | ₩1,460 | -2.67% | 7.9만 |
|---|
| 2026.03.06 | ₩1,500 | ₩1,507 | ₩1,491 | ₩1,495 | -0.33% | 3.2만 |
|---|
| 2026.03.05 | ₩1,485 | ₩1,509 | ₩1,485 | ₩1,500 | +1.01% | 3.5만 |
|---|
| 2026.03.04 | ₩1,505 | ₩1,510 | ₩1,467 | ₩1,474 | -2.06% | 8만 |
|---|
| 2026.03.03 | ₩1,540 | ₩1,540 | ₩1,510 | ₩1,510 | -1.95% | 5.4만 |
|---|
| 2026.02.27 | ₩1,555 | ₩1,555 | ₩1,539 | ₩1,540 | -0.96% | 3.6만 |
|---|
| 2026.02.26 | ₩1,573 | ₩1,573 | ₩1,540 | ₩1,548 | -1.59% | 6.3만 |
|---|
| 2026.02.25 | ₩1,585 | ₩1,585 | ₩1,560 | ₩1,560 | -1.58% | 11.8만 |
|---|
| 2026.02.24 | ₩1,598 | ₩1,598 | ₩1,576 | ₩1,585 | -0.81% | 3.8만 |
|---|
| 2026.02.23 | ₩1,608 | ₩1,608 | ₩1,585 | ₩1,592 | -1.00% | 4.1만 |
|---|
| 2026.02.20 | ₩1,600 | ₩1,600 | ₩1,561 | ₩1,592 | -0.50% | 4.7만 |
|---|
| 2026.02.19 | ₩1,607 | ₩1,609 | ₩1,597 | ₩1,604 | -0.19% | 2.5만 |
|---|
| 2026.02.13 | ₩1,589 | ₩1,638 | ₩1,585 | ₩1,604 | +0.94% | 4.7만 |
|---|
| 2026.02.12 | ₩1,584 | ₩1,598 | ₩1,581 | ₩1,588 | +0.25% | 4.8만 |
|---|
| 2026.02.11 | ₩1,582 | ₩1,592 | ₩1,579 | ₩1,582 | 0.00% | 5.4만 |
|---|
| 2026.02.10 | ₩1,578 | ₩1,583 | ₩1,576 | ₩1,581 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩1,577 | ₩1,599 | ₩1,575 | ₩1,577 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩1,571 | ₩1,594 | ₩1,566 | ₩1,577 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩1,573 | ₩1,573 | ₩1,570 | ₩1,571 | -0.13% | 8.7천 |
|---|
| 2026.02.04 | ₩1,581 | ₩1,585 | ₩1,566 | ₩1,570 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩1,575 | ₩1,580 | ₩1,572 | ₩1,579 | +0.25% | 3.1만 |
|---|
| 2026.02.02 | ₩1,600 | ₩1,600 | ₩1,575 | ₩1,575 | -1.56% | 2.9만 |
|---|
| 2026.01.30 | ₩1,578 | ₩1,585 | ₩1,570 | ₩1,582 | +0.25% | 4.1만 |
|---|
| 2026.01.29 | ₩1,575 | ₩1,577 | ₩1,563 | ₩1,577 | +0.13% | 5.9만 |
|---|
| 2026.01.28 | ₩1,595 | ₩1,595 | ₩1,579 | ₩1,580 | -0.94% | 7만 |
|---|
| 2026.01.27 | ₩1,601 | ₩1,602 | ₩1,577 | ₩1,595 | -0.37% | 5.6만 |
|---|
| 2026.01.26 | ₩1,629 | ₩1,629 | ₩1,599 | ₩1,599 | -1.84% | 7.3만 |
|---|
| 2026.01.23 | ₩1,624 | ₩1,631 | ₩1,615 | ₩1,624 | 0.00% | 8만 |
|---|
| 2026.01.22 | ₩1,626 | ₩1,626 | ₩1,620 | ₩1,623 | -0.18% | 3.1만 |
|---|
| 2026.01.21 | ₩1,625 | ₩1,626 | ₩1,618 | ₩1,626 | +0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩1,625 | ₩1,635 | ₩1,620 | ₩1,626 | +0.06% | 4만 |
|---|
| 2026.01.19 | ₩1,635 | ₩1,635 | ₩1,624 | ₩1,624 | -0.67% | 5.1만 |
|---|
| 2026.01.16 | ₩1,641 | ₩1,643 | ₩1,639 | ₩1,639 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩1,645 | ₩1,648 | ₩1,638 | ₩1,640 | -0.30% | 4.6만 |
|---|
| 2026.01.14 | ₩1,646 | ₩1,646 | ₩1,643 | ₩1,644 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩1,650 | ₩1,652 | ₩1,646 | ₩1,646 | -0.24% | 4.5만 |
|---|
| 2026.01.12 | ₩1,657 | ₩1,657 | ₩1,649 | ₩1,649 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩1,646 | ₩1,657 | ₩1,646 | ₩1,656 | +0.61% | 2.3만 |
|---|
| 2026.01.08 | ₩1,655 | ₩1,660 | ₩1,647 | ₩1,653 | -0.12% | 5.3만 |
|---|
| 2026.01.07 | ₩1,659 | ₩1,659 | ₩1,651 | ₩1,655 | -0.24% | 2.3만 |
|---|
| 2026.01.06 | ₩1,654 | ₩1,658 | ₩1,650 | ₩1,658 | +0.24% | 2.5만 |
|---|
| 2026.01.05 | ₩1,659 | ₩1,660 | ₩1,650 | ₩1,654 | -0.30% | 7.6만 |
|---|
| 2026.01.02 | ₩1,647 | ₩1,659 | ₩1,643 | ₩1,659 | +0.73% | 1.7만 |
|---|
| 2025.12.30 | ₩1,641 | ₩1,647 | ₩1,640 | ₩1,647 | +0.37% | 1.4만 |
|---|
| 2025.12.29 | ₩1,646 | ₩1,646 | ₩1,638 | ₩1,640 | -0.36% | 4.3만 |
|---|
| 2025.12.26 | ₩1,644 | ₩1,644 | ₩1,635 | ₩1,643 | -0.06% | 7.1만 |
|---|
| 2025.12.24 | ₩1,640 | ₩1,643 | ₩1,635 | ₩1,642 | +0.12% | 2만 |
|---|
| 2025.12.23 | ₩1,638 | ₩1,639 | ₩1,630 | ₩1,639 | +0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩1,623 | ₩1,638 | ₩1,610 | ₩1,638 | +0.92% | 2.5만 |
|---|
| 2025.12.19 | ₩1,613 | ₩1,624 | ₩1,610 | ₩1,623 | +0.62% | 1.5만 |
|---|
| 2025.12.18 | ₩1,611 | ₩1,613 | ₩1,600 | ₩1,613 | +0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩1,611 | ₩1,615 | ₩1,607 | ₩1,611 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩1,614 | ₩1,614 | ₩1,605 | ₩1,614 | 0.00% | 1.4만 |
|---|
| 2025.12.15 | ₩1,613 | ₩1,614 | ₩1,605 | ₩1,614 | +0.06% | 2.1만 |
|---|
| 2025.12.12 | ₩1,608 | ₩1,614 | ₩1,608 | ₩1,613 | +0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩1,600 | ₩1,609 | ₩1,600 | ₩1,608 | +0.50% | 1.5만 |
|---|
| 2025.12.10 | ₩1,588 | ₩1,601 | ₩1,588 | ₩1,601 | +0.82% | 1.1만 |
|---|
| 2025.12.09 | ₩1,583 | ₩1,596 | ₩1,583 | ₩1,593 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩1,586 | ₩1,597 | ₩1,586 | ₩1,597 | +0.69% | 3.3만 |
|---|
| 2025.12.05 | ₩1,577 | ₩1,593 | ₩1,577 | ₩1,593 | +1.01% | 2.3만 |
|---|
| 2025.12.04 | ₩1,575 | ₩1,584 | ₩1,575 | ₩1,582 | +0.44% | 6.5천 |
|---|
| 2025.12.03 | ₩1,572 | ₩1,583 | ₩1,565 | ₩1,583 | +0.70% | 1.6만 |
|---|
| 2025.12.02 | ₩1,566 | ₩1,578 | ₩1,566 | ₩1,578 | +0.77% | 1.7만 |
|---|
| 2025.12.01 | ₩1,564 | ₩1,574 | ₩1,562 | ₩1,573 | +0.58% | 3.9만 |
|---|
| 2025.11.28 | ₩1,565 | ₩1,570 | ₩1,564 | ₩1,568 | +0.19% | 2.2만 |
|---|
| 2025.11.27 | ₩1,567 | ₩1,573 | ₩1,566 | ₩1,568 | +0.06% | 9.6천 |
|---|
| 2025.11.26 | ₩1,555 | ₩1,575 | ₩1,555 | ₩1,575 | +1.29% | 1.4만 |
|---|
| 2025.11.25 | ₩1,560 | ₩1,565 | ₩1,556 | ₩1,560 | 0.00% | 5.5만 |
|---|
| 2025.11.24 | ₩1,563 | ₩1,568 | ₩1,559 | ₩1,566 | +0.19% | 3.5만 |
|---|
| 2025.11.21 | ₩1,564 | ₩1,564 | ₩1,550 | ₩1,563 | -0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩1,558 | ₩1,565 | ₩1,470 | ₩1,564 | +0.39% | 2.7만 |
|---|
| 2025.11.19 | ₩1,555 | ₩1,566 | ₩1,549 | ₩1,565 | +0.64% | 2.5만 |
|---|
| 2025.11.18 | ₩1,562 | ₩1,565 | ₩1,554 | ₩1,556 | -0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩1,563 | ₩1,567 | ₩1,550 | ₩1,562 | -0.06% | 4만 |
|---|
| 2025.11.14 | ₩1,570 | ₩1,570 | ₩1,563 | ₩1,563 | -0.45% | 6.3만 |
|---|
| 2025.11.13 | ₩1,565 | ₩1,573 | ₩1,559 | ₩1,570 | +0.32% | 4.9만 |
|---|
| 2025.11.12 | ₩1,545 | ₩1,565 | ₩1,543 | ₩1,565 | +1.29% | 4.5만 |
|---|
| 2025.11.11 | ₩1,545 | ₩1,559 | ₩1,537 | ₩1,545 | 0.00% | 3.8만 |
|---|
| 2025.11.10 | ₩1,513 | ₩1,545 | ₩1,513 | ₩1,545 | +2.12% | 13.2만 |
|---|
| 2025.11.07 | ₩1,504 | ₩1,509 | ₩1,496 | ₩1,503 | -0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩1,504 | ₩1,504 | ₩1,485 | ₩1,502 | -0.13% | 4만 |
|---|
| 2025.11.05 | ₩1,507 | ₩1,507 | ₩1,494 | ₩1,500 | -0.46% | 1.3만 |
|---|
| 2025.11.04 | ₩1,499 | ₩1,520 | ₩1,490 | ₩1,499 | 0.00% | 2만 |
|---|
| 2025.11.03 | ₩1,490 | ₩1,520 | ₩1,490 | ₩1,498 | +0.54% | 1.7만 |
|---|
| 2025.10.31 | ₩1,503 | ₩1,509 | ₩1,494 | ₩1,498 | -0.33% | 1.7만 |
|---|
| 2025.10.30 | ₩1,495 | ₩1,508 | ₩1,490 | ₩1,498 | +0.20% | 9.7만 |
|---|
| 2025.10.29 | ₩1,497 | ₩1,507 | ₩1,497 | ₩1,498 | +0.07% | 3.5만 |
|---|
| 2025.10.28 | ₩1,503 | ₩1,507 | ₩1,494 | ₩1,504 | +0.07% | 1.9만 |
|---|
| 2025.10.27 | ₩1,501 | ₩1,504 | ₩1,498 | ₩1,502 | +0.07% | 4.2만 |
|---|
| 2025.10.24 | ₩1,503 | ₩1,503 | ₩1,489 | ₩1,500 | -0.20% | 2.1만 |
|---|
| 2025.10.23 | ₩1,500 | ₩1,500 | ₩1,471 | ₩1,488 | -0.80% | 8.1만 |
|---|
| 2025.10.22 | ₩1,499 | ₩1,502 | ₩1,492 | ₩1,494 | -0.33% | 4.9만 |
|---|
| 2025.10.21 | ₩1,511 | ₩1,520 | ₩1,490 | ₩1,498 | -0.86% | 8.9만 |
|---|
| 2025.10.20 | ₩1,507 | ₩1,510 | ₩1,495 | ₩1,510 | +0.20% | 7.4만 |
|---|
| 2025.10.17 | ₩1,506 | ₩1,506 | ₩1,500 | ₩1,505 | -0.07% | 6.4만 |
|---|
| 2025.10.16 | ₩1,514 | ₩1,514 | ₩1,502 | ₩1,505 | -0.59% | 4만 |
|---|
| 2025.10.15 | ₩1,507 | ₩1,515 | ₩1,501 | ₩1,513 | +0.40% | 3.2만 |
|---|
| 2025.10.14 | ₩1,520 | ₩1,520 | ₩1,501 | ₩1,506 | -0.92% | 2.8만 |
|---|
| 2025.10.13 | ₩1,519 | ₩1,519 | ₩1,505 | ₩1,506 | -0.86% | 2만 |
|---|
| 2025.10.10 | ₩1,519 | ₩1,519 | ₩1,508 | ₩1,512 | -0.46% | 5.1만 |
|---|