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 | ₩770,048 | ₩793,078 | ₩769,900 | ₩790,208 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,510 | ₩780,081 | ₩762,510 | ₩770,920 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,169 | ₩769,512 | ₩760,511 | ₩764,616 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,817 | ₩763,100 | ₩753,993 | ₩759,948 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,446 | ₩758,996 | ₩739,252 | ₩757,279 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,480 | ₩743,987 | ₩731,553 | ₩740,741 | +0.17% | 245.3만 |
| 2026.10.01 | ₩739,051 | ₩747,367 | ₩732,505 | ₩737,710 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,154 | ₩755,146 | ₩739,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,681 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,488 | ₩760,498 | ₩752,866 | ₩755,924 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,546 | ₩763,959 | ₩755,817 | ₩762,201 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,619 | ₩762,899 | ₩754,194 | ₩761,383 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,464 | ₩762,094 | ₩750,693 | ₩759,277 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,462 | ₩758,835 | ₩743,075 | ₩751,015 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩766,118 | ₩766,346 | ₩741,894 | ₩745,610 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,659 | ₩763,717 | ₩754,288 | ₩761,383 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,762 | ₩762,429 | ₩753,671 | ₩758,151 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,947 | ₩764,347 | ₩756,581 | ₩758,808 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,668 | ₩768,613 | ₩758,258 | ₩761,517 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,520 | ₩769,900 | ₩760,927 | ₩768,921 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,556 | ₩776,473 | ₩759,117 | ₩770,464 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩763,033 | ₩768,130 | ₩756,823 | ₩763,449 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,829 | ₩762,832 | ₩755,374 | ₩758,325 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,194 | ₩765,662 | ₩758,808 | ₩761,182 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩768,117 | ₩772,140 | ₩760,525 | ₩765,729 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,927 | ₩783,984 | ₩776,218 | ₩776,889 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,287 | ₩795,345 | ₩783,059 | ₩785,607 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,313 | ₩792,313 | ₩782,911 | ₩788,866 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,892 | ₩794,902 | ₩779,129 | ₩779,424 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩796,109 | ₩798,309 | ₩789,188 | ₩790,436 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,659 | ₩802,118 | ₩794,151 | ₩798,470 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,404 | ₩796,740 | ₩788,826 | ₩793,682 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,929 | ₩805,431 | ₩797,679 | ₩802,722 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,576 | ₩806,424 | ₩798,537 | ₩803,929 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,655 | ₩804,761 | ₩783,608 | ₩804,586 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,638 | ₩781,006 | ₩768,613 | ₩778,793 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,312 | ₩777,425 | ₩766,950 | ₩769,699 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,547 | ₩781,878 | ₩764,978 | ₩769,525 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,313 | ₩775,936 | ₩755,388 | ₩770,316 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,151 | ₩763,556 | ₩752,812 | ₩754,154 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,786 | ₩765,434 | ₩757,078 | ₩763,583 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,647 | ₩762,228 | ₩748,037 | ₩760,565 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,850 | ₩755,884 | ₩745,838 | ₩750,760 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,757 | ₩761,356 | ₩751,122 | ₩753,054 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,611 | ₩760,203 | ₩750,264 | ₩755,374 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,982 | ₩768,546 | ₩753,295 | ₩755,079 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,841 | ₩773,066 | ₩759,666 | ₩772,516 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,234 | ₩775,614 | ₩762,657 | ₩765,179 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,498 | ₩769,029 | ₩756,488 | ₩766,011 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,948 | ₩782,924 | ₩765,582 | ₩765,836 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,423 | ₩771,805 | ₩755,710 | ₩768,693 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,407 | ₩781,462 | ₩761,356 | ₩774,394 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,496 | ₩764,522 | ₩744,309 | ₩755,575 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,504 | ₩757,306 | ₩747,675 | ₩754,811 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,562 | ₩742,927 | ₩727,006 | ₩740,003 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,842 | ₩724,297 | ₩710,468 | ₩723,841 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,174 | ₩712,064 | ₩702,313 | ₩711,273 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,875 | ₩724,297 | ₩711,863 | ₩713,539 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,340 | ₩730,118 | ₩720,072 | ₩722,016 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,297 | ₩734,906 | ₩721,627 | ₩734,276 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,380 | ₩740,016 | ₩724,605 | ₩729,125 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,309 | ₩739,963 | ₩723,881 | ₩739,775 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,338 | ₩725,960 | ₩709,650 | ₩717,872 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,577 | ₩728,937 | ₩713,647 | ₩721,641 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,836 | ₩724,203 | ₩711,836 | ₩721,212 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,209 | ₩709,462 | ₩697,001 | ₩706,511 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,828 | ₩701,803 | ₩690,912 | ₩701,763 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,373 | ₩713,057 | ₩693,729 | ₩697,283 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩716,034 | ₩729,192 | ₩710,884 | ₩713,057 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,289 | ₩726,832 | ₩701,065 | ₩715,042 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,522 | ₩723,800 | ₩705,612 | ₩723,478 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,782 | ₩711,434 | ₩688,645 | ₩700,744 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,606 | ₩689,423 | ₩680,222 | ₩688,887 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩673,998 | ₩691,368 | ₩673,998 | ₩683,575 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,327 | ₩676,493 | ₩655,327 | ₩669,331 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,280 | ₩677,083 | ₩655,421 | ₩655,784 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,657 | ₩668,553 | ₩652,162 | ₩663,147 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,663 | ₩659,325 | ₩649,748 | ₩654,643 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,764 | ₩664,824 | ₩648,031 | ₩649,305 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,630 | ₩665,266 | ₩655,770 | ₩656,950 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,575 | ₩676,869 | ₩660,451 | ₩661,243 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,727 | ₩672,657 | ₩656,575 | ₩672,429 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,903 | ₩661,994 | ₩652,752 | ₩658,091 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,730 | ₩660,411 | ₩649,909 | ₩657,205 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,435 | ₩659,204 | ₩649,707 | ₩652,551 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,252 | ₩669,035 | ₩652,538 | ₩655,998 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩649,037 | ₩664,502 | ₩646,502 | ₩664,260 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,886 | ₩656,588 | ₩648,782 | ₩651,424 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,184 | ₩662,597 | ₩649,184 | ₩658,681 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,229 | ₩655,287 | ₩640,412 | ₩646,180 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,265 | ₩646,448 | ₩623,056 | ₩632,485 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,336 | ₩662,584 | ₩640,707 | ₩640,707 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,933 | ₩666,796 | ₩655,421 | ₩664,274 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,268 | ₩670,793 | ₩661,041 | ₩662,570 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,712 | ₩663,375 | ₩652,336 | ₩662,262 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,269 | ₩669,773 | ₩660,599 | ₩663,992 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,280 | ₩666,420 | ₩659,995 | ₩661,269 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,451 | ₩676,359 | ₩667,050 | ₩668,687 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,280 | ₩672,496 | ₩657,326 | ₩670,135 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,927 | ₩670,243 | ₩658,305 | ₩668,016 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,785 | ₩687,948 | ₩668,633 | ₩670,243 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,231 | ₩679,001 | ₩658,506 | ₩678,411 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,927 | ₩673,703 | ₩660,357 | ₩662,866 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,949 | ₩663,268 | ₩654,563 | ₩657,152 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,757 | ₩668,767 | ₩657,661 | ₩658,091 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,463 | ₩679,109 | ₩670,310 | ₩670,390 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,939 | ₩672,872 | ₩659,928 | ₩667,708 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,819 | ₩671,195 | ₩659,553 | ₩664,582 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,854 | ₩675,366 | ₩660,854 | ₩671,906 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,492 | ₩671,638 | ₩656,870 | ₩659,767 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩672,027 | ₩675,849 | ₩661,605 | ₩666,728 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,939 | ₩680,423 | ₩662,436 | ₩677,003 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,693 | ₩682,717 | ₩660,116 | ₩664,556 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,681 | ₩689,624 | ₩669,250 | ₩674,562 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,870 | ₩716,531 | ₩698,665 | ₩704,486 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩687,076 | ₩693,447 | ₩680,356 | ₩680,866 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,664 | ₩682,784 | ₩671,664 | ₩679,269 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,304 | ₩678,170 | ₩664,784 | ₩676,238 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,530 | ₩683,588 | ₩668,459 | ₩673,837 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,834 | ₩689,141 | ₩678,317 | ₩684,273 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,353 | ₩701,642 | ₩684,286 | ₩685,869 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,490 | ₩703,480 | ₩690,147 | ₩692,978 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,483 | ₩707,490 | ₩695,781 | ₩699,214 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,828 | ₩700,462 | ₩693,460 | ₩695,512 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩692,106 | ₩700,744 | ₩688,350 | ₩697,417 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,375 | ₩689,396 | ₩679,618 | ₩688,296 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,588 | ₩682,542 | ₩663,939 | ₩682,153 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,341 | ₩676,533 | ₩664,837 | ₩668,848 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,627 | ₩679,591 | ₩667,641 | ₩675,433 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,375 | ₩686,499 | ₩678,505 | ₩680,195 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,351 | ₩674,132 | ₩664,837 | ₩668,338 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,262 | ₩673,207 | ₩658,815 | ₩672,657 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,724 | ₩670,484 | ₩654,214 | ₩661,846 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,636 | ₩674,669 | ₩651,397 | ₩659,445 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,645 | ₩672,536 | ₩658,010 | ₩670,189 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,590 | ₩664,663 | ₩653,208 | ₩662,597 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,907 | ₩670,712 | ₩644,490 | ₩649,506 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,329 | ₩677,083 | ₩669,371 | ₩671,651 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,375 | ₩679,028 | ₩663,348 | ₩674,347 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,797 | ₩674,307 | ₩661,578 | ₩669,210 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,760 | ₩680,088 | ₩671,155 | ₩671,155 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,545 | ₩669,599 | ₩658,587 | ₩665,709 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,930 | ₩666,728 | ₩653,624 | ₩658,761 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,675 | ₩675,675 | ₩654,442 | ₩655,180 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,796 | ₩693,393 | ₩679,363 | ₩679,471 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,794 | ₩682,153 | ₩668,794 | ₩682,046 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩666,031 | ₩673,140 | ₩664,475 | ₩667,949 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,645 | ₩678,183 | ₩665,669 | ₩667,037 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,189 | ₩691,180 | ₩674,293 | ₩676,010 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,380 | ₩696,572 | ₩685,399 | ₩690,389 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,468 | ₩698,665 | ₩682,864 | ₩694,413 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,988 | ₩700,891 | ₩687,009 | ₩700,609 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,946 | ₩704,606 | ₩687,746 | ₩703,721 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩703,051 | ₩705,733 | ₩697,846 | ₩701,387 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,900 | ₩706,592 | ₩688,082 | ₩703,265 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,360 | ₩705,733 | ₩680,490 | ₩698,812 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,347 | ₩695,808 | ₩679,699 | ₩693,729 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,332 | ₩697,337 | ₩682,730 | ₩690,456 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,427 | ₩684,782 | ₩673,891 | ₩683,240 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,249 | ₩669,639 | ₩658,922 | ₩667,962 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩698,101 | ₩701,119 | ₩657,232 | ₩665,320 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,806 | ₩707,530 | ₩695,580 | ₩706,068 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,922 | ₩706,229 | ₩692,173 | ₩697,820 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,811 | ₩711,903 | ₩696,666 | ₩708,174 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,764 | ₩705,331 | ₩690,764 | ₩700,059 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,623 | ₩716,235 | ₩692,132 | ₩695,271 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,203 | ₩728,320 | ₩707,061 | ₩707,477 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,815 | ₩725,236 | ₩715,055 | ₩720,890 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,294 | ₩733,686 | ₩717,590 | ₩724,820 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,273 | ₩733,095 | ₩716,517 | ₩718,033 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,827 | ₩746,817 | ₩724,028 | ₩736,019 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,215 | ₩753,698 | ₩737,642 | ₩740,245 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,347 | ₩746,562 | ₩725,651 | ₩742,431 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,517 | ₩751,270 | ₩736,408 | ₩738,675 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,624 | ₩747,259 | ₩725,571 | ₩744,912 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,651 | ₩729,340 | ₩717,899 | ₩722,674 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,285 | ₩729,984 | ₩697,618 | ₩729,300 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩700,100 | ₩702,608 | ₩695,150 | ₩699,308 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,732 | ₩709,690 | ₩696,867 | ₩698,021 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,471 | ₩711,407 | ₩701,025 | ₩707,343 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,775 | ₩713,754 | ₩697,685 | ₩703,829 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,776 | ₩715,162 | ₩702,581 | ₩714,720 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,605 | ₩720,809 | ₩703,869 | ₩707,624 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,688 | ₩719,481 | ₩708,885 | ₩713,218 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,618 | ₩729,702 | ₩722,526 | ₩723,613 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,724 | ₩737,549 | ₩722,955 | ₩727,851 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,332 | ₩735,818 | ₩721,815 | ₩733,444 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,714 | ₩749,714 | ₩715,846 | ₩730,990 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,528 | ₩761,692 | ₩745,610 | ₩759,546 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,413 | ₩779,705 | ₩771,698 | ₩771,966 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,608 | ₩790,918 | ₩769,230 | ₩778,042 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,969 | ₩785,030 | ₩774,756 | ₩777,841 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,194 | ₩779,786 | ₩761,772 | ₩778,404 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,613 | ₩772,932 | ₩749,043 | ₩762,617 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,488 | ₩765,716 | ₩750,438 | ₩755,321 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,334 | ₩775,239 | ₩765,367 | ₩765,716 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,690 | ₩774,971 | ₩770,236 | ₩774,488 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,412 | ₩780,617 | ₩774,474 | ₩775,132 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,613 | ₩779,558 | ₩776,178 | ₩777,412 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,260 | ₩781,020 | ₩773,924 | ₩777,211 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,436 | ₩780,255 | ₩772,248 | ₩773,052 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,526 | ₩777,211 | ₩765,877 | ₩772,181 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,465 | ₩768,479 | ₩758,097 | ₩767,526 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,829 | ₩763,368 | ₩755,200 | ₩759,452 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,526 | ₩766,896 | ₩755,897 | ₩758,459 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,474 | ₩765,877 | ₩754,449 | ₩759,197 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,398 | ₩768,962 | ₩760,726 | ₩763,368 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,170 | ₩769,512 | ₩759,023 | ₩767,124 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩728,012 | ₩758,003 | ₩727,851 | ₩755,643 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,735 | ₩730,936 | ₩720,943 | ₩722,768 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,566 | ₩726,845 | ₩718,824 | ₩721,010 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,310 | ₩734,128 | ₩720,796 | ₩724,887 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,590 | ₩738,300 | ₩725,973 | ₩731,701 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,139 | ₩749,781 | ₩723,706 | ₩727,395 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩734,115 | ₩744,510 | ₩733,015 | ₩742,712 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩734,061 | ₩744,081 | ₩725,692 | ₩732,224 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,544 | ₩737,414 | ₩728,844 | ₩729,621 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,201 | ₩739,587 | ₩731,566 | ₩738,420 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,671 | ₩735,926 | ₩729,890 | ₩730,909 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,309 | ₩738,246 | ₩722,955 | ₩732,975 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,911 | ₩729,715 | ₩717,738 | ₩721,413 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,291 | ₩730,212 | ₩713,124 | ₩724,833 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,297 | ₩722,231 | ₩707,101 | ₩708,040 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,402 | ₩712,225 | ₩704,150 | ₩711,367 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,659 | ₩718,931 | ₩703,775 | ₩707,638 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,344 | ₩736,797 | ₩719,213 | ₩720,072 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,811 | ₩747,099 | ₩729,729 | ₩731,982 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,961 | ₩755,951 | ₩744,228 | ₩745,180 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩751,122 | ₩759,049 | ₩748,990 | ₩752,772 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,733 | ₩749,151 | ₩735,040 | ₩748,909 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,768 | ₩744,014 | ₩735,805 | ₩741,680 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,806 | ₩749,338 | ₩738,608 | ₩740,352 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,951 | ₩744,416 | ₩734,839 | ₩742,109 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,733 | ₩746,200 | ₩736,864 | ₩742,149 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,775 | ₩743,115 | ₩727,623 | ₩741,398 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,710 | ₩739,051 | ₩724,779 | ₩729,756 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,221 | ₩743,651 | ₩729,031 | ₩740,379 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,802 | ₩755,039 | ₩731,861 | ₩742,645 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,309 | ₩760,257 | ₩739,359 | ₩743,853 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,666 | ₩769,887 | ₩758,432 | ₩759,076 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,207 | ₩772,207 | ₩759,814 | ₩767,701 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,246 | ₩779,048 | ₩768,666 | ₩769,458 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,383 | ₩773,911 | ₩766,775 | ₩769,592 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,944 | ₩773,160 | ₩762,631 | ₩766,359 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩754,020 | ₩772,556 | ₩752,155 | ₩767,258 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,403 | ₩761,075 | ₩742,793 | ₩759,653 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩741,049 | ₩754,878 | ₩740,406 | ₩752,423 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,878 | ₩757,359 | ₩734,209 | ₩737,549 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,890 | ₩762,778 | ₩750,318 | ₩754,891 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,757 | ₩764,280 | ₩745,757 | ₩761,745 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,440 | ₩757,829 | ₩741,747 | ₩750,103 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,289 | ₩763,757 | ₩746,683 | ₩747,742 | -1.78% | 355.4만 |
|---|