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 | ₩770,192 | ₩793,226 | ₩770,044 | ₩790,355 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,652 | ₩780,226 | ₩762,652 | ₩771,064 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,311 | ₩769,655 | ₩760,653 | ₩764,758 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,958 | ₩763,242 | ₩754,133 | ₩760,090 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,584 | ₩759,137 | ₩739,390 | ₩757,420 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,618 | ₩744,125 | ₩731,689 | ₩740,879 | +0.17% | 245.3만 |
| 2026.10.01 | ₩739,189 | ₩747,506 | ₩732,642 | ₩737,847 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,294 | ₩755,287 | ₩739,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,819 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,629 | ₩760,640 | ₩753,006 | ₩756,065 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,687 | ₩764,101 | ₩755,958 | ₩762,344 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,761 | ₩763,041 | ₩754,334 | ₩761,525 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,604 | ₩762,236 | ₩750,833 | ₩759,419 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,601 | ₩758,976 | ₩743,213 | ₩751,155 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩766,261 | ₩766,489 | ₩742,033 | ₩745,749 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,801 | ₩763,859 | ₩754,428 | ₩761,525 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,903 | ₩762,572 | ₩753,811 | ₩758,292 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩762,089 | ₩764,490 | ₩756,722 | ₩758,949 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,811 | ₩768,756 | ₩758,399 | ₩761,659 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,663 | ₩770,044 | ₩761,069 | ₩769,065 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,700 | ₩776,618 | ₩759,258 | ₩770,607 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩763,175 | ₩768,273 | ₩756,964 | ₩763,591 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,970 | ₩762,974 | ₩755,515 | ₩758,466 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,336 | ₩765,805 | ₩758,949 | ₩761,324 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩768,260 | ₩772,284 | ₩760,667 | ₩765,872 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩779,072 | ₩784,130 | ₩776,363 | ₩777,033 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,434 | ₩795,493 | ₩783,204 | ₩785,753 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,459 | ₩792,461 | ₩783,057 | ₩789,013 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩791,039 | ₩795,050 | ₩779,274 | ₩779,569 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩796,258 | ₩798,458 | ₩789,335 | ₩790,583 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,808 | ₩802,268 | ₩794,299 | ₩798,619 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,553 | ₩796,888 | ₩788,973 | ₩793,829 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩804,079 | ₩805,581 | ₩797,827 | ₩802,871 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,725 | ₩806,574 | ₩798,686 | ₩804,079 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,801 | ₩804,911 | ₩783,754 | ₩804,736 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,782 | ₩781,152 | ₩768,756 | ₩778,938 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,455 | ₩777,570 | ₩767,093 | ₩769,843 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,690 | ₩782,024 | ₩765,121 | ₩769,668 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,454 | ₩776,081 | ₩755,528 | ₩770,460 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,292 | ₩763,699 | ₩752,953 | ₩754,294 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,928 | ₩765,577 | ₩757,219 | ₩763,725 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,788 | ₩762,370 | ₩748,177 | ₩760,707 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,989 | ₩756,025 | ₩745,977 | ₩750,900 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,898 | ₩761,498 | ₩751,262 | ₩753,194 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,751 | ₩760,345 | ₩750,404 | ₩755,515 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩768,126 | ₩768,689 | ₩753,436 | ₩755,220 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,984 | ₩773,210 | ₩759,808 | ₩772,660 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,378 | ₩775,759 | ₩762,800 | ₩765,322 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,640 | ₩769,172 | ₩756,629 | ₩766,153 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩778,093 | ₩783,070 | ₩765,724 | ₩765,979 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,565 | ₩771,949 | ₩755,850 | ₩768,837 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,552 | ₩781,608 | ₩761,498 | ₩774,538 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,635 | ₩764,664 | ₩744,447 | ₩755,716 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,644 | ₩757,447 | ₩747,815 | ₩754,952 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,698 | ₩743,066 | ₩727,142 | ₩740,141 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,975 | ₩724,432 | ₩710,600 | ₩723,975 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,306 | ₩712,197 | ₩702,444 | ₩711,405 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩723,010 | ₩724,432 | ₩711,995 | ₩713,672 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,476 | ₩730,254 | ₩720,206 | ₩722,151 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,432 | ₩735,043 | ₩721,762 | ₩734,413 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,518 | ₩740,154 | ₩724,740 | ₩729,261 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,444 | ₩740,101 | ₩724,016 | ₩739,913 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,473 | ₩726,095 | ₩709,782 | ₩718,006 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,710 | ₩729,073 | ₩713,780 | ₩721,775 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,969 | ₩724,338 | ₩711,969 | ₩721,346 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,340 | ₩709,594 | ₩697,131 | ₩706,643 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,958 | ₩701,934 | ₩691,041 | ₩701,894 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,505 | ₩713,189 | ₩693,858 | ₩697,413 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩716,168 | ₩729,328 | ₩711,016 | ₩713,189 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,424 | ₩726,967 | ₩701,196 | ₩715,175 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,654 | ₩723,935 | ₩705,744 | ₩723,613 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,912 | ₩711,566 | ₩688,773 | ₩700,874 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,734 | ₩689,552 | ₩680,349 | ₩689,015 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩674,124 | ₩691,497 | ₩674,124 | ₩683,702 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,450 | ₩676,619 | ₩655,450 | ₩669,455 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,404 | ₩677,209 | ₩655,544 | ₩655,906 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,779 | ₩668,677 | ₩652,284 | ₩663,271 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,785 | ₩659,447 | ₩649,869 | ₩654,765 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,886 | ₩664,948 | ₩648,152 | ₩649,426 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,754 | ₩665,390 | ₩655,892 | ₩657,073 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,701 | ₩676,995 | ₩660,574 | ₩661,366 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,850 | ₩672,782 | ₩656,697 | ₩672,554 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩658,025 | ₩662,117 | ₩652,874 | ₩658,213 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,852 | ₩660,534 | ₩650,030 | ₩657,328 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,557 | ₩659,327 | ₩649,829 | ₩652,673 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,376 | ₩669,160 | ₩652,659 | ₩656,120 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩649,158 | ₩664,626 | ₩646,622 | ₩664,384 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩653,008 | ₩656,711 | ₩648,903 | ₩651,546 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,305 | ₩662,721 | ₩649,305 | ₩658,803 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,349 | ₩655,409 | ₩640,532 | ₩646,300 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,384 | ₩646,569 | ₩623,172 | ₩632,603 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,460 | ₩662,707 | ₩640,827 | ₩640,827 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩663,056 | ₩666,920 | ₩655,544 | ₩664,398 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,392 | ₩670,918 | ₩661,165 | ₩662,694 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,835 | ₩663,499 | ₩652,458 | ₩662,385 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,393 | ₩669,898 | ₩660,722 | ₩664,116 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,404 | ₩666,544 | ₩660,118 | ₩661,393 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,576 | ₩676,485 | ₩667,175 | ₩668,811 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,404 | ₩672,621 | ₩657,449 | ₩670,260 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩662,050 | ₩670,368 | ₩658,428 | ₩668,141 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,912 | ₩688,076 | ₩668,758 | ₩670,368 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,353 | ₩679,128 | ₩658,629 | ₩678,538 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩662,050 | ₩673,829 | ₩660,480 | ₩662,989 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩659,072 | ₩663,392 | ₩654,685 | ₩657,274 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,881 | ₩668,892 | ₩657,784 | ₩658,213 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,588 | ₩679,235 | ₩670,435 | ₩670,515 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩664,062 | ₩672,997 | ₩660,051 | ₩667,832 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,944 | ₩671,320 | ₩659,675 | ₩664,706 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,977 | ₩675,492 | ₩660,977 | ₩672,031 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,616 | ₩671,763 | ₩656,992 | ₩659,890 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩672,152 | ₩675,975 | ₩661,728 | ₩666,853 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩664,062 | ₩680,550 | ₩662,560 | ₩677,129 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,819 | ₩682,844 | ₩660,239 | ₩664,679 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,807 | ₩689,753 | ₩669,375 | ₩674,687 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩711,003 | ₩716,664 | ₩698,795 | ₩704,617 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩687,204 | ₩693,576 | ₩680,483 | ₩680,993 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,790 | ₩682,911 | ₩671,790 | ₩679,396 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,428 | ₩678,296 | ₩664,907 | ₩676,364 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,657 | ₩683,716 | ₩668,583 | ₩673,963 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,962 | ₩689,270 | ₩678,444 | ₩684,400 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,482 | ₩701,773 | ₩684,413 | ₩685,996 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,620 | ₩703,611 | ₩690,276 | ₩693,107 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,613 | ₩707,622 | ₩695,910 | ₩699,345 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,958 | ₩700,592 | ₩693,590 | ₩695,642 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩692,235 | ₩700,874 | ₩688,478 | ₩697,547 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,502 | ₩689,525 | ₩679,745 | ₩688,425 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,712 | ₩682,669 | ₩664,062 | ₩682,280 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,467 | ₩676,659 | ₩664,961 | ₩668,972 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,753 | ₩679,718 | ₩667,765 | ₩675,559 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,502 | ₩686,627 | ₩678,631 | ₩680,322 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,476 | ₩674,258 | ₩664,961 | ₩668,463 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,385 | ₩673,332 | ₩658,938 | ₩672,782 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,846 | ₩670,609 | ₩654,336 | ₩661,970 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,762 | ₩674,795 | ₩651,519 | ₩659,568 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,770 | ₩672,662 | ₩658,133 | ₩670,314 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,712 | ₩664,787 | ₩653,330 | ₩662,721 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩670,032 | ₩670,837 | ₩644,610 | ₩649,627 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,454 | ₩677,209 | ₩669,496 | ₩671,776 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,501 | ₩679,155 | ₩663,472 | ₩674,473 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,921 | ₩674,432 | ₩661,701 | ₩669,335 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,886 | ₩680,214 | ₩671,280 | ₩671,280 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,668 | ₩669,724 | ₩658,710 | ₩665,833 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩658,052 | ₩666,853 | ₩653,746 | ₩658,884 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,801 | ₩675,801 | ₩654,564 | ₩655,302 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,923 | ₩693,523 | ₩679,490 | ₩679,597 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,919 | ₩682,280 | ₩668,919 | ₩682,173 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩666,155 | ₩673,265 | ₩664,599 | ₩668,073 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,770 | ₩678,309 | ₩665,793 | ₩667,161 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,317 | ₩691,309 | ₩674,419 | ₩676,136 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,509 | ₩696,702 | ₩685,527 | ₩690,517 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,597 | ₩698,795 | ₩682,991 | ₩694,542 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩697,118 | ₩701,022 | ₩687,137 | ₩700,740 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩699,076 | ₩704,738 | ₩687,875 | ₩703,852 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩703,182 | ₩705,865 | ₩697,976 | ₩701,518 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩689,028 | ₩706,723 | ₩688,210 | ₩703,396 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,488 | ₩705,865 | ₩680,617 | ₩698,942 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,474 | ₩695,937 | ₩679,825 | ₩693,858 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,460 | ₩697,467 | ₩682,857 | ₩690,585 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,553 | ₩684,910 | ₩674,017 | ₩683,367 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,372 | ₩669,764 | ₩659,045 | ₩668,087 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩698,231 | ₩701,250 | ₩657,355 | ₩665,444 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,936 | ₩707,662 | ₩695,709 | ₩706,200 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩704,054 | ₩706,361 | ₩692,302 | ₩697,950 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,941 | ₩712,036 | ₩696,796 | ₩708,306 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,893 | ₩705,462 | ₩690,893 | ₩700,190 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,755 | ₩716,369 | ₩692,261 | ₩695,401 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,338 | ₩728,456 | ₩707,193 | ₩707,609 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,950 | ₩725,371 | ₩715,188 | ₩721,024 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,428 | ₩733,822 | ₩717,724 | ₩724,955 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,409 | ₩733,232 | ₩716,651 | ₩718,167 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,966 | ₩746,956 | ₩724,163 | ₩736,157 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,353 | ₩753,838 | ₩737,780 | ₩740,383 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,485 | ₩746,701 | ₩725,787 | ₩742,569 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,656 | ₩751,410 | ₩736,546 | ₩738,813 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,760 | ₩747,399 | ₩725,706 | ₩745,051 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,787 | ₩729,476 | ₩718,032 | ₩722,808 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,418 | ₩730,120 | ₩697,748 | ₩729,436 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩700,230 | ₩702,739 | ₩695,280 | ₩699,439 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,864 | ₩709,822 | ₩696,997 | ₩698,151 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,603 | ₩711,539 | ₩701,156 | ₩707,475 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,908 | ₩713,887 | ₩697,815 | ₩703,960 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,909 | ₩715,296 | ₩702,712 | ₩714,853 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,738 | ₩720,944 | ₩704,000 | ₩707,756 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,821 | ₩719,615 | ₩709,017 | ₩713,350 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,754 | ₩729,838 | ₩722,661 | ₩723,747 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,862 | ₩737,686 | ₩723,090 | ₩727,987 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,469 | ₩735,955 | ₩721,950 | ₩733,581 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,854 | ₩749,854 | ₩715,980 | ₩731,126 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,669 | ₩761,834 | ₩745,749 | ₩759,687 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,558 | ₩779,851 | ₩771,842 | ₩772,110 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,753 | ₩791,066 | ₩769,373 | ₩778,187 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩777,114 | ₩785,177 | ₩774,900 | ₩777,986 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,336 | ₩779,931 | ₩761,914 | ₩778,549 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,753 | ₩773,076 | ₩749,183 | ₩762,759 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,630 | ₩765,858 | ₩750,578 | ₩755,461 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,478 | ₩775,383 | ₩765,510 | ₩765,858 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,834 | ₩775,115 | ₩770,379 | ₩774,632 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,557 | ₩780,763 | ₩774,619 | ₩775,276 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,758 | ₩779,703 | ₩776,322 | ₩777,557 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,404 | ₩781,165 | ₩774,069 | ₩777,355 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,579 | ₩780,401 | ₩772,392 | ₩773,197 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,669 | ₩777,355 | ₩766,019 | ₩772,325 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,607 | ₩768,622 | ₩758,238 | ₩767,669 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,970 | ₩763,511 | ₩755,341 | ₩759,593 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,668 | ₩767,039 | ₩756,038 | ₩758,601 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,617 | ₩766,019 | ₩754,589 | ₩759,338 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,541 | ₩769,105 | ₩760,868 | ₩763,511 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,312 | ₩769,655 | ₩759,164 | ₩767,267 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩728,148 | ₩758,145 | ₩727,987 | ₩755,783 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,869 | ₩731,072 | ₩721,078 | ₩722,902 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,701 | ₩726,981 | ₩718,958 | ₩721,145 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,447 | ₩734,265 | ₩720,930 | ₩725,022 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,726 | ₩738,437 | ₩726,109 | ₩731,837 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,278 | ₩749,921 | ₩723,841 | ₩727,531 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩734,252 | ₩744,649 | ₩733,152 | ₩742,851 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩734,198 | ₩744,219 | ₩725,827 | ₩732,360 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,681 | ₩737,552 | ₩728,979 | ₩729,757 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,338 | ₩739,725 | ₩731,703 | ₩738,558 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,808 | ₩736,063 | ₩730,026 | ₩731,045 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,444 | ₩738,384 | ₩723,090 | ₩733,111 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩729,047 | ₩729,851 | ₩717,871 | ₩721,547 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,424 | ₩730,348 | ₩713,257 | ₩724,968 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,430 | ₩722,366 | ₩707,233 | ₩708,172 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,534 | ₩712,358 | ₩704,282 | ₩711,499 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,792 | ₩719,065 | ₩703,906 | ₩707,770 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,481 | ₩736,935 | ₩719,347 | ₩720,206 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,950 | ₩747,238 | ₩729,865 | ₩732,119 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩751,101 | ₩756,092 | ₩744,367 | ₩745,319 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩751,262 | ₩759,191 | ₩749,129 | ₩752,912 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,872 | ₩749,290 | ₩735,177 | ₩749,049 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,906 | ₩744,152 | ₩735,942 | ₩741,818 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,945 | ₩749,478 | ₩738,746 | ₩740,490 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩738,088 | ₩744,555 | ₩734,976 | ₩742,247 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,872 | ₩746,339 | ₩737,002 | ₩742,287 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,911 | ₩743,253 | ₩727,759 | ₩741,536 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,847 | ₩739,189 | ₩724,915 | ₩729,892 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,358 | ₩743,790 | ₩729,167 | ₩740,517 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,940 | ₩755,180 | ₩731,998 | ₩742,784 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,449 | ₩760,398 | ₩739,497 | ₩743,991 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,810 | ₩770,031 | ₩758,574 | ₩759,218 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,351 | ₩772,351 | ₩759,956 | ₩767,844 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,391 | ₩779,193 | ₩768,810 | ₩769,601 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,527 | ₩774,055 | ₩766,918 | ₩769,735 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩766,086 | ₩773,304 | ₩762,773 | ₩766,502 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩754,160 | ₩772,700 | ₩752,295 | ₩767,401 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,543 | ₩761,217 | ₩742,931 | ₩759,795 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩741,187 | ₩755,019 | ₩740,544 | ₩752,564 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩755,019 | ₩757,501 | ₩734,346 | ₩737,686 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩757,031 | ₩762,920 | ₩750,458 | ₩755,032 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,896 | ₩764,423 | ₩745,896 | ₩761,887 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,579 | ₩757,970 | ₩741,885 | ₩750,243 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,431 | ₩763,900 | ₩746,822 | ₩747,882 | -1.78% | 355.4만 |
|---|