시장 데이터를 불러오는 중
전체 종목
마스터카드 과거 주가
Mastercard Incorporated Common Stock · MA · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mastercard Incorporated Common Stock · MA · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩769,319 | ₩792,327 | ₩769,171 | ₩789,459 | +2.62% | 242.4만 |
| 2026.10.08 | ₩761,788 | ₩779,342 | ₩761,788 | ₩770,190 | +1.10% | 339.1만 |
| 2026.10.07 | ₩760,448 | ₩768,783 | ₩759,791 | ₩763,892 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,101 | ₩762,378 | ₩753,279 | ₩759,229 | +0.55% | 228.7만 |
| 2026.10.05 | ₩739,745 | ₩758,277 | ₩738,552 | ₩756,562 | +2.27% | 240.5만 |
| 2026.10.02 | ₩738,780 | ₩743,282 | ₩730,860 | ₩740,039 | +0.17% | 245.3만 |
| 2026.10.01 | ₩738,351 | ₩746,659 | ₩731,812 | ₩737,011 | -0.18% | 289.3만 |
| 2026.09.30 | ₩753,440 | ₩754,431 | ₩738,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩738,981 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩755,771 | ₩759,778 | ₩752,153 | ₩755,208 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩758,827 | ₩763,235 | ₩755,101 | ₩761,480 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩759,899 | ₩762,177 | ₩753,480 | ₩760,662 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩751,751 | ₩761,373 | ₩749,982 | ₩758,559 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩744,756 | ₩758,116 | ₩742,371 | ₩750,304 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩765,393 | ₩765,620 | ₩741,192 | ₩744,904 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩759,939 | ₩762,994 | ₩753,574 | ₩760,662 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,044 | ₩761,708 | ₩752,957 | ₩757,433 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,225 | ₩763,624 | ₩755,865 | ₩758,089 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩765,942 | ₩767,885 | ₩757,540 | ₩760,796 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩765,795 | ₩769,171 | ₩760,207 | ₩768,193 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩771,825 | ₩775,738 | ₩758,398 | ₩769,734 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩762,311 | ₩767,403 | ₩756,106 | ₩762,726 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,111 | ₩762,110 | ₩754,659 | ₩757,607 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩762,471 | ₩764,937 | ₩758,089 | ₩760,461 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩767,389 | ₩771,409 | ₩759,805 | ₩765,004 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,190 | ₩783,242 | ₩775,483 | ₩776,153 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩791,536 | ₩794,592 | ₩782,317 | ₩784,863 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩782,572 | ₩791,563 | ₩782,170 | ₩788,119 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,143 | ₩794,149 | ₩778,391 | ₩778,686 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩795,355 | ₩797,553 | ₩788,441 | ₩789,687 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩795,905 | ₩801,359 | ₩793,399 | ₩797,714 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩795,650 | ₩795,985 | ₩788,079 | ₩792,930 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,168 | ₩804,669 | ₩796,923 | ₩801,962 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩799,818 | ₩805,660 | ₩797,781 | ₩803,168 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩783,912 | ₩803,999 | ₩782,866 | ₩803,824 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩769,908 | ₩780,267 | ₩767,885 | ₩778,056 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩766,585 | ₩776,689 | ₩766,223 | ₩768,970 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩765,821 | ₩781,138 | ₩764,254 | ₩768,796 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩755,597 | ₩775,202 | ₩754,672 | ₩769,587 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩757,433 | ₩762,833 | ₩752,100 | ₩753,440 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,064 | ₩764,709 | ₩756,361 | ₩762,860 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩757,929 | ₩761,507 | ₩747,329 | ₩759,845 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,142 | ₩755,168 | ₩745,132 | ₩750,049 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,043 | ₩760,636 | ₩750,411 | ₩752,341 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩751,899 | ₩759,483 | ₩749,554 | ₩754,659 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,255 | ₩767,818 | ₩752,582 | ₩754,364 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,113 | ₩772,334 | ₩758,947 | ₩771,785 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩771,503 | ₩774,880 | ₩761,935 | ₩764,455 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩759,778 | ₩768,300 | ₩755,771 | ₩765,285 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,212 | ₩782,183 | ₩764,857 | ₩765,111 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩760,703 | ₩771,074 | ₩754,994 | ₩767,965 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩773,674 | ₩780,722 | ₩760,636 | ₩773,661 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩743,791 | ₩763,798 | ₩743,604 | ₩754,860 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩751,791 | ₩756,589 | ₩746,967 | ₩754,096 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩727,872 | ₩742,224 | ₩726,318 | ₩739,302 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,167 | ₩723,611 | ₩709,795 | ₩723,155 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩707,504 | ₩711,390 | ₩701,648 | ₩710,599 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,190 | ₩723,611 | ₩711,189 | ₩712,864 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩728,649 | ₩729,427 | ₩719,390 | ₩721,333 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩723,611 | ₩734,210 | ₩720,944 | ₩733,581 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩737,681 | ₩739,316 | ₩723,919 | ₩728,435 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩725,621 | ₩739,262 | ₩723,195 | ₩739,075 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩721,654 | ₩725,272 | ₩708,978 | ₩717,192 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩716,897 | ₩728,247 | ₩712,971 | ₩720,958 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,162 | ₩723,517 | ₩711,162 | ₩720,529 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩706,539 | ₩708,790 | ₩696,341 | ₩705,842 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,171 | ₩701,139 | ₩690,258 | ₩701,098 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩711,698 | ₩712,381 | ₩693,072 | ₩696,623 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩715,356 | ₩728,502 | ₩710,211 | ₩712,381 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩724,602 | ₩726,143 | ₩700,402 | ₩714,365 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩709,849 | ₩723,115 | ₩704,944 | ₩722,793 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,125 | ₩710,760 | ₩687,993 | ₩700,080 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩685,956 | ₩688,770 | ₩679,578 | ₩688,234 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩673,360 | ₩690,713 | ₩673,360 | ₩682,928 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩654,707 | ₩675,852 | ₩654,707 | ₩668,697 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩664,650 | ₩676,442 | ₩654,801 | ₩655,163 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,037 | ₩667,920 | ₩651,545 | ₩662,519 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,042 | ₩658,700 | ₩649,133 | ₩654,024 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,144 | ₩664,194 | ₩647,417 | ₩648,690 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,002 | ₩664,637 | ₩655,149 | ₩656,328 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩673,936 | ₩676,228 | ₩659,826 | ₩660,616 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,102 | ₩672,020 | ₩655,953 | ₩671,792 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,280 | ₩661,367 | ₩652,134 | ₩657,467 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,109 | ₩659,786 | ₩649,293 | ₩656,583 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩654,814 | ₩658,580 | ₩649,092 | ₩651,933 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩666,620 | ₩668,402 | ₩651,920 | ₩655,377 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩648,422 | ₩663,873 | ₩645,890 | ₩663,631 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,268 | ₩655,967 | ₩648,168 | ₩650,808 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩648,570 | ₩661,970 | ₩648,570 | ₩658,057 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩642,620 | ₩654,667 | ₩639,806 | ₩645,568 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩639,659 | ₩645,836 | ₩622,466 | ₩631,886 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩660,710 | ₩661,956 | ₩640,101 | ₩640,101 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,305 | ₩666,164 | ₩654,801 | ₩663,645 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩662,640 | ₩670,157 | ₩660,415 | ₩661,943 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,085 | ₩662,747 | ₩651,719 | ₩661,635 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩660,643 | ₩669,139 | ₩659,973 | ₩663,364 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩664,650 | ₩665,789 | ₩659,370 | ₩660,643 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩668,817 | ₩675,718 | ₩666,419 | ₩668,054 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩664,650 | ₩671,859 | ₩656,704 | ₩669,501 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,300 | ₩669,608 | ₩657,682 | ₩667,384 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,141 | ₩687,296 | ₩668,000 | ₩669,608 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩658,606 | ₩678,358 | ₩657,883 | ₩677,769 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,300 | ₩673,065 | ₩659,732 | ₩662,238 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,325 | ₩662,640 | ₩653,943 | ₩656,529 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,127 | ₩668,134 | ₩657,039 | ₩657,467 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩670,827 | ₩678,466 | ₩669,675 | ₩669,755 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,310 | ₩672,234 | ₩659,303 | ₩667,075 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,184 | ₩670,559 | ₩658,928 | ₩663,953 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,228 | ₩674,727 | ₩660,228 | ₩671,270 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩668,858 | ₩671,002 | ₩656,248 | ₩659,142 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩671,390 | ₩675,209 | ₩660,978 | ₩666,097 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,310 | ₩679,779 | ₩661,809 | ₩676,362 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,050 | ₩682,070 | ₩659,491 | ₩663,926 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,040 | ₩688,971 | ₩668,616 | ₩673,923 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,197 | ₩715,852 | ₩698,003 | ₩703,819 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩686,425 | ₩692,790 | ₩679,712 | ₩680,221 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,028 | ₩682,137 | ₩671,028 | ₩678,626 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩668,670 | ₩677,527 | ₩664,154 | ₩675,598 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩679,886 | ₩682,941 | ₩667,826 | ₩673,199 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,184 | ₩688,489 | ₩677,675 | ₩683,625 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩692,697 | ₩700,978 | ₩683,638 | ₩685,219 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩697,829 | ₩702,814 | ₩689,494 | ₩692,321 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩698,820 | ₩706,820 | ₩695,122 | ₩698,552 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,171 | ₩699,799 | ₩692,804 | ₩694,854 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩691,450 | ₩700,080 | ₩687,698 | ₩696,757 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩680,730 | ₩688,743 | ₩678,975 | ₩687,645 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩664,958 | ₩681,896 | ₩663,310 | ₩681,507 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩672,703 | ₩675,893 | ₩664,208 | ₩668,214 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩675,986 | ₩678,948 | ₩667,008 | ₩674,794 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩680,730 | ₩685,849 | ₩677,862 | ₩679,551 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩667,719 | ₩673,494 | ₩664,208 | ₩667,705 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩661,635 | ₩672,569 | ₩658,191 | ₩672,020 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,104 | ₩669,849 | ₩653,595 | ₩661,219 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩672,998 | ₩674,030 | ₩650,781 | ₩658,821 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,010 | ₩671,899 | ₩657,387 | ₩669,554 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩653,970 | ₩664,034 | ₩652,590 | ₩661,970 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,273 | ₩670,077 | ₩643,880 | ₩648,891 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩670,693 | ₩676,442 | ₩668,737 | ₩671,015 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩671,739 | ₩678,385 | ₩662,720 | ₩673,708 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,168 | ₩673,668 | ₩660,951 | ₩668,576 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,117 | ₩679,444 | ₩670,519 | ₩670,519 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩659,920 | ₩668,965 | ₩657,963 | ₩665,079 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,307 | ₩666,097 | ₩653,005 | ₩658,137 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,035 | ₩675,035 | ₩653,823 | ₩654,560 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,147 | ₩692,737 | ₩678,720 | ₩678,827 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,161 | ₩681,507 | ₩668,161 | ₩681,400 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩665,400 | ₩672,502 | ₩663,846 | ₩667,317 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,010 | ₩677,541 | ₩665,039 | ₩666,405 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩687,537 | ₩690,526 | ₩673,655 | ₩675,370 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩692,723 | ₩695,913 | ₩684,750 | ₩689,735 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩691,812 | ₩698,003 | ₩682,218 | ₩693,755 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,328 | ₩700,227 | ₩686,358 | ₩699,946 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,284 | ₩703,939 | ₩687,095 | ₩703,055 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩702,385 | ₩705,065 | ₩697,186 | ₩700,723 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,248 | ₩705,923 | ₩687,430 | ₩702,599 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩682,713 | ₩705,065 | ₩679,846 | ₩698,150 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩682,700 | ₩695,149 | ₩679,055 | ₩693,072 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩684,683 | ₩696,676 | ₩682,084 | ₩689,802 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩673,789 | ₩684,134 | ₩673,253 | ₩682,593 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩661,621 | ₩669,005 | ₩658,298 | ₩667,330 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩697,440 | ₩700,455 | ₩656,610 | ₩664,690 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,145 | ₩706,861 | ₩694,921 | ₩705,400 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,256 | ₩705,561 | ₩691,517 | ₩697,159 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,147 | ₩711,229 | ₩696,006 | ₩707,504 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,110 | ₩704,663 | ₩690,110 | ₩699,397 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩708,951 | ₩715,557 | ₩691,477 | ₩694,613 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩723,517 | ₩727,631 | ₩706,392 | ₩706,807 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,132 | ₩724,549 | ₩714,378 | ₩720,207 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩718,613 | ₩732,991 | ₩716,911 | ₩724,133 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩728,582 | ₩732,401 | ₩715,839 | ₩717,353 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,125 | ₩746,110 | ₩723,343 | ₩735,323 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩743,510 | ₩752,984 | ₩736,944 | ₩739,544 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩736,649 | ₩745,855 | ₩724,964 | ₩741,728 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩742,813 | ₩750,559 | ₩735,711 | ₩737,976 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩724,937 | ₩746,552 | ₩724,884 | ₩744,207 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩724,964 | ₩728,649 | ₩717,219 | ₩721,989 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩712,609 | ₩729,292 | ₩696,958 | ₩728,609 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩699,437 | ₩701,943 | ₩694,492 | ₩698,646 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,062 | ₩709,018 | ₩696,207 | ₩697,360 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩705,802 | ₩710,733 | ₩700,361 | ₩706,673 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,100 | ₩713,078 | ₩697,025 | ₩703,162 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,103 | ₩714,485 | ₩701,916 | ₩714,043 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩714,927 | ₩720,127 | ₩703,202 | ₩706,954 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,015 | ₩718,800 | ₩708,214 | ₩712,542 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩723,932 | ₩729,011 | ₩721,842 | ₩722,927 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,028 | ₩736,850 | ₩722,271 | ₩727,162 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩729,641 | ₩735,122 | ₩721,132 | ₩732,750 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,004 | ₩749,004 | ₩715,169 | ₩730,297 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩755,812 | ₩760,971 | ₩744,904 | ₩758,827 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩774,679 | ₩778,967 | ₩770,967 | ₩771,235 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩773,875 | ₩790,170 | ₩768,501 | ₩777,305 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,233 | ₩784,287 | ₩774,022 | ₩777,104 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩762,471 | ₩779,047 | ₩761,051 | ₩777,667 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩749,902 | ₩772,200 | ₩748,334 | ₩761,895 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩764,763 | ₩764,991 | ₩749,728 | ₩754,605 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩772,602 | ₩774,505 | ₩764,642 | ₩764,991 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩771,959 | ₩774,237 | ₩769,506 | ₩773,754 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩776,676 | ₩779,878 | ₩773,741 | ₩774,398 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩776,877 | ₩778,820 | ₩775,443 | ₩776,676 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩773,527 | ₩780,280 | ₩773,192 | ₩776,475 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩771,704 | ₩779,516 | ₩771,517 | ₩772,320 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩766,800 | ₩776,475 | ₩765,151 | ₩771,450 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩758,746 | ₩767,751 | ₩757,379 | ₩766,800 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,111 | ₩762,646 | ₩754,485 | ₩758,733 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩757,808 | ₩766,170 | ₩755,182 | ₩757,741 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩764,749 | ₩765,151 | ₩753,734 | ₩758,478 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩767,671 | ₩768,233 | ₩760,006 | ₩762,646 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩758,451 | ₩768,783 | ₩758,304 | ₩766,398 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩727,323 | ₩757,286 | ₩727,162 | ₩754,927 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,051 | ₩730,244 | ₩720,261 | ₩722,083 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩721,882 | ₩726,157 | ₩718,143 | ₩720,328 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩732,616 | ₩733,433 | ₩720,113 | ₩724,200 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩725,902 | ₩737,601 | ₩725,286 | ₩731,008 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩746,431 | ₩749,071 | ₩723,021 | ₩726,706 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩733,420 | ₩743,805 | ₩732,321 | ₩742,009 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩733,366 | ₩743,376 | ₩725,004 | ₩731,530 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩733,849 | ₩736,716 | ₩728,153 | ₩728,931 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩734,505 | ₩738,887 | ₩730,874 | ₩737,721 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩734,974 | ₩735,229 | ₩729,199 | ₩730,217 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩725,621 | ₩737,547 | ₩722,271 | ₩732,281 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,220 | ₩729,024 | ₩717,058 | ₩720,730 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩713,614 | ₩729,520 | ₩712,448 | ₩724,147 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩714,619 | ₩721,547 | ₩706,432 | ₩707,370 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩707,732 | ₩711,551 | ₩703,484 | ₩710,693 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩714,981 | ₩718,251 | ₩703,109 | ₩706,968 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩731,651 | ₩736,100 | ₩718,532 | ₩719,390 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,105 | ₩746,391 | ₩729,038 | ₩731,289 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,250 | ₩755,235 | ₩743,523 | ₩744,475 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩750,411 | ₩758,331 | ₩748,281 | ₩752,059 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,031 | ₩748,441 | ₩734,344 | ₩748,200 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,066 | ₩743,309 | ₩735,108 | ₩740,977 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,103 | ₩748,629 | ₩737,909 | ₩739,651 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,252 | ₩743,711 | ₩734,143 | ₩741,406 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,031 | ₩745,493 | ₩736,167 | ₩741,446 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,083 | ₩742,411 | ₩726,934 | ₩740,696 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,011 | ₩738,351 | ₩724,093 | ₩729,065 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩735,524 | ₩742,947 | ₩728,341 | ₩739,678 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,101 | ₩754,324 | ₩731,169 | ₩741,942 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩752,595 | ₩759,537 | ₩738,659 | ₩743,148 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩767,939 | ₩769,158 | ₩757,714 | ₩758,358 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩771,476 | ₩771,476 | ₩759,095 | ₩766,974 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩773,513 | ₩778,310 | ₩767,939 | ₩768,729 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩769,654 | ₩773,178 | ₩766,049 | ₩768,863 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,218 | ₩772,428 | ₩761,909 | ₩765,634 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩753,306 | ₩771,825 | ₩751,443 | ₩766,532 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩752,689 | ₩760,354 | ₩742,090 | ₩758,934 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩740,348 | ₩754,163 | ₩739,704 | ₩751,711 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,163 | ₩756,642 | ₩733,514 | ₩736,850 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,173 | ₩762,056 | ₩749,607 | ₩754,177 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,051 | ₩763,557 | ₩745,051 | ₩761,024 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩747,731 | ₩757,111 | ₩741,044 | ₩749,393 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩760,569 | ₩763,034 | ₩745,976 | ₩747,034 | -1.78% | 355.4만 |
|---|