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 | ₩769,939 | ₩792,966 | ₩769,791 | ₩790,096 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,402 | ₩779,970 | ₩762,402 | ₩770,811 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,061 | ₩769,403 | ₩760,404 | ₩764,507 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,710 | ₩762,992 | ₩753,886 | ₩759,840 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,341 | ₩758,888 | ₩739,147 | ₩757,172 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,375 | ₩743,881 | ₩731,449 | ₩740,636 | +0.17% | 245.3만 |
| 2026.10.01 | ₩738,946 | ₩747,261 | ₩732,402 | ₩737,605 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,047 | ₩755,039 | ₩739,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,576 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,380 | ₩760,390 | ₩752,759 | ₩755,817 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,438 | ₩763,850 | ₩755,710 | ₩762,093 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,511 | ₩762,791 | ₩754,087 | ₩761,275 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,357 | ₩761,986 | ₩750,587 | ₩759,170 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,357 | ₩758,727 | ₩742,969 | ₩750,909 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩766,009 | ₩766,237 | ₩741,789 | ₩745,504 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,551 | ₩763,609 | ₩754,181 | ₩761,275 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,654 | ₩762,321 | ₩753,564 | ₩758,043 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,839 | ₩764,239 | ₩756,474 | ₩758,700 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,559 | ₩768,504 | ₩758,151 | ₩761,410 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,412 | ₩769,791 | ₩760,819 | ₩768,812 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,447 | ₩776,363 | ₩759,009 | ₩770,355 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩762,925 | ₩768,021 | ₩756,716 | ₩763,341 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,722 | ₩762,724 | ₩755,267 | ₩758,218 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,086 | ₩765,554 | ₩758,700 | ₩761,074 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩768,008 | ₩772,031 | ₩760,417 | ₩765,621 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,817 | ₩783,873 | ₩776,108 | ₩776,779 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,174 | ₩795,232 | ₩782,948 | ₩785,496 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,202 | ₩792,201 | ₩782,800 | ₩788,755 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,780 | ₩794,790 | ₩779,018 | ₩779,313 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩795,996 | ₩798,196 | ₩789,076 | ₩790,324 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,546 | ₩802,005 | ₩794,039 | ₩798,357 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,292 | ₩796,627 | ₩788,714 | ₩793,569 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,815 | ₩805,317 | ₩797,566 | ₩802,608 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,462 | ₩806,310 | ₩798,424 | ₩803,815 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,544 | ₩804,647 | ₩783,497 | ₩804,472 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,529 | ₩780,896 | ₩768,504 | ₩778,683 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,203 | ₩777,315 | ₩766,841 | ₩769,590 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,439 | ₩781,767 | ₩764,870 | ₩769,416 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,206 | ₩775,826 | ₩755,281 | ₩770,207 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,043 | ₩763,448 | ₩752,706 | ₩754,047 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,678 | ₩765,326 | ₩756,970 | ₩763,475 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,540 | ₩762,120 | ₩747,931 | ₩760,457 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,744 | ₩755,777 | ₩745,732 | ₩750,654 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,650 | ₩761,249 | ₩751,016 | ₩752,947 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,505 | ₩760,095 | ₩750,158 | ₩755,267 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,874 | ₩768,437 | ₩753,189 | ₩754,972 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,732 | ₩772,956 | ₩759,559 | ₩772,407 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,125 | ₩775,504 | ₩762,549 | ₩765,071 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,390 | ₩768,920 | ₩756,380 | ₩765,902 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,838 | ₩782,814 | ₩765,473 | ₩765,728 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,316 | ₩771,696 | ₩755,603 | ₩768,584 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,297 | ₩781,352 | ₩761,249 | ₩774,284 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,391 | ₩764,414 | ₩744,203 | ₩755,468 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,397 | ₩757,198 | ₩747,569 | ₩754,704 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,459 | ₩742,822 | ₩726,903 | ₩739,898 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,741 | ₩724,194 | ₩710,367 | ₩723,738 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,074 | ₩711,963 | ₩702,213 | ₩711,172 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,772 | ₩724,194 | ₩711,762 | ₩713,438 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,237 | ₩730,014 | ₩719,970 | ₩721,914 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,194 | ₩734,802 | ₩721,525 | ₩734,172 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,276 | ₩739,912 | ₩724,502 | ₩729,022 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,206 | ₩739,858 | ₩723,778 | ₩739,670 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,236 | ₩725,857 | ₩709,549 | ₩717,770 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,475 | ₩728,834 | ₩713,546 | ₩721,539 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,735 | ₩724,100 | ₩711,735 | ₩721,109 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,108 | ₩709,361 | ₩696,903 | ₩706,411 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,730 | ₩701,704 | ₩690,814 | ₩701,664 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,272 | ₩712,956 | ₩693,630 | ₩697,184 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩715,933 | ₩729,089 | ₩710,783 | ₩712,956 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,186 | ₩726,729 | ₩700,966 | ₩714,940 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,421 | ₩723,698 | ₩705,512 | ₩723,376 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,684 | ₩711,333 | ₩688,548 | ₩700,644 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,509 | ₩689,325 | ₩680,125 | ₩688,789 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩673,903 | ₩691,270 | ₩673,903 | ₩683,478 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,235 | ₩676,397 | ₩655,235 | ₩669,236 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,186 | ₩676,987 | ₩655,329 | ₩655,691 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,564 | ₩668,458 | ₩652,070 | ₩663,053 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,570 | ₩659,231 | ₩649,656 | ₩654,551 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,671 | ₩664,730 | ₩647,939 | ₩649,213 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,536 | ₩665,172 | ₩655,677 | ₩656,857 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,479 | ₩676,773 | ₩660,358 | ₩661,149 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,633 | ₩672,562 | ₩656,482 | ₩672,334 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,810 | ₩661,900 | ₩652,660 | ₩657,997 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,637 | ₩660,317 | ₩649,817 | ₩657,112 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,342 | ₩659,110 | ₩649,615 | ₩652,459 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,157 | ₩668,941 | ₩652,445 | ₩655,905 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩648,945 | ₩664,408 | ₩646,410 | ₩664,166 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,794 | ₩656,495 | ₩648,690 | ₩651,332 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,092 | ₩662,503 | ₩649,092 | ₩658,587 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,138 | ₩655,194 | ₩640,322 | ₩646,088 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,174 | ₩646,357 | ₩622,968 | ₩632,396 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,243 | ₩662,490 | ₩640,617 | ₩640,617 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,839 | ₩666,701 | ₩655,329 | ₩664,180 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,174 | ₩670,698 | ₩660,948 | ₩662,477 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,618 | ₩663,281 | ₩652,244 | ₩662,168 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,176 | ₩669,678 | ₩660,505 | ₩663,898 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,186 | ₩666,326 | ₩659,902 | ₩661,176 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,356 | ₩676,263 | ₩666,956 | ₩668,592 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,186 | ₩672,401 | ₩657,233 | ₩670,040 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,833 | ₩670,148 | ₩658,212 | ₩667,921 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,689 | ₩687,850 | ₩668,538 | ₩670,148 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,137 | ₩678,905 | ₩658,413 | ₩678,315 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,833 | ₩673,608 | ₩660,264 | ₩662,772 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,856 | ₩663,174 | ₩654,470 | ₩657,059 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,663 | ₩668,672 | ₩657,568 | ₩657,997 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,368 | ₩679,012 | ₩670,215 | ₩670,295 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,845 | ₩672,776 | ₩659,835 | ₩667,613 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,724 | ₩671,100 | ₩659,459 | ₩664,488 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,760 | ₩675,271 | ₩660,760 | ₩671,811 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,397 | ₩671,542 | ₩656,777 | ₩659,674 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩671,931 | ₩675,753 | ₩661,511 | ₩666,634 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,845 | ₩680,327 | ₩662,342 | ₩676,907 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,597 | ₩682,620 | ₩660,022 | ₩664,461 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,585 | ₩689,527 | ₩669,155 | ₩674,466 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,770 | ₩716,429 | ₩698,566 | ₩704,386 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩686,978 | ₩693,349 | ₩680,260 | ₩680,769 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,569 | ₩682,687 | ₩671,569 | ₩679,173 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,209 | ₩678,074 | ₩664,689 | ₩676,142 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,434 | ₩683,492 | ₩668,364 | ₩673,742 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,737 | ₩689,044 | ₩678,221 | ₩684,176 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,255 | ₩701,543 | ₩684,189 | ₩685,771 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,391 | ₩703,380 | ₩690,050 | ₩692,879 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,384 | ₩707,390 | ₩695,682 | ₩699,115 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,730 | ₩700,363 | ₩693,362 | ₩695,414 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩692,008 | ₩700,644 | ₩688,253 | ₩697,318 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,279 | ₩689,299 | ₩679,522 | ₩688,199 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,494 | ₩682,446 | ₩663,845 | ₩682,057 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,246 | ₩676,437 | ₩664,743 | ₩668,753 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,531 | ₩679,495 | ₩667,546 | ₩675,338 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,279 | ₩686,402 | ₩678,409 | ₩680,099 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,257 | ₩674,037 | ₩664,743 | ₩668,243 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,168 | ₩673,112 | ₩658,721 | ₩672,562 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,631 | ₩670,389 | ₩654,122 | ₩661,752 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,541 | ₩674,573 | ₩651,305 | ₩659,352 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,550 | ₩672,441 | ₩657,917 | ₩670,094 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,497 | ₩664,569 | ₩653,116 | ₩662,503 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,812 | ₩670,617 | ₩644,399 | ₩649,414 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,234 | ₩676,987 | ₩669,276 | ₩671,556 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,280 | ₩678,932 | ₩663,254 | ₩674,251 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,703 | ₩674,211 | ₩661,484 | ₩669,115 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,664 | ₩679,991 | ₩671,060 | ₩671,060 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,452 | ₩669,504 | ₩658,494 | ₩665,615 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,836 | ₩666,634 | ₩653,531 | ₩658,668 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,579 | ₩675,579 | ₩654,350 | ₩655,087 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,699 | ₩693,295 | ₩679,267 | ₩679,374 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,699 | ₩682,057 | ₩668,699 | ₩681,949 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩665,937 | ₩673,044 | ₩664,381 | ₩667,854 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,550 | ₩678,087 | ₩665,575 | ₩666,942 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,092 | ₩691,082 | ₩674,198 | ₩675,914 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,282 | ₩696,473 | ₩685,302 | ₩690,291 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,370 | ₩698,566 | ₩682,767 | ₩694,314 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,889 | ₩700,792 | ₩686,911 | ₩700,510 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,847 | ₩704,507 | ₩687,649 | ₩703,621 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩702,951 | ₩705,633 | ₩697,748 | ₩701,288 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,802 | ₩706,491 | ₩687,984 | ₩703,166 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,264 | ₩705,633 | ₩680,394 | ₩698,713 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,250 | ₩695,709 | ₩679,602 | ₩693,630 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,235 | ₩697,238 | ₩682,633 | ₩690,358 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,332 | ₩684,685 | ₩673,795 | ₩683,143 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,155 | ₩669,544 | ₩658,829 | ₩667,868 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩698,002 | ₩701,020 | ₩657,139 | ₩665,226 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,707 | ₩707,430 | ₩695,481 | ₩705,968 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,823 | ₩706,129 | ₩692,075 | ₩697,721 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,711 | ₩711,802 | ₩696,567 | ₩708,074 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,667 | ₩705,231 | ₩690,667 | ₩699,960 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,522 | ₩716,134 | ₩692,034 | ₩695,173 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,100 | ₩728,217 | ₩706,961 | ₩707,377 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,713 | ₩725,133 | ₩714,954 | ₩720,788 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,192 | ₩733,582 | ₩717,489 | ₩724,717 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,170 | ₩732,992 | ₩716,416 | ₩717,931 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,722 | ₩746,711 | ₩723,926 | ₩735,915 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,109 | ₩753,591 | ₩737,538 | ₩740,140 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,243 | ₩746,456 | ₩725,549 | ₩742,326 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,412 | ₩751,164 | ₩736,304 | ₩738,571 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,522 | ₩747,154 | ₩725,468 | ₩744,807 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,549 | ₩729,237 | ₩717,797 | ₩722,571 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,184 | ₩729,880 | ₩697,520 | ₩729,196 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩700,001 | ₩702,508 | ₩695,052 | ₩699,209 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,631 | ₩709,589 | ₩696,768 | ₩697,922 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,371 | ₩711,306 | ₩700,926 | ₩707,242 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,674 | ₩713,653 | ₩697,587 | ₩703,729 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,676 | ₩715,061 | ₩702,482 | ₩714,619 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,504 | ₩720,707 | ₩703,769 | ₩707,524 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,588 | ₩719,379 | ₩708,785 | ₩713,117 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,516 | ₩729,599 | ₩722,424 | ₩723,510 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,620 | ₩737,444 | ₩722,853 | ₩727,748 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,229 | ₩735,714 | ₩721,713 | ₩733,340 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,608 | ₩749,608 | ₩715,745 | ₩730,886 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,421 | ₩761,584 | ₩745,504 | ₩759,438 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,303 | ₩779,595 | ₩771,589 | ₩771,857 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,499 | ₩790,806 | ₩769,121 | ₩777,932 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,859 | ₩784,919 | ₩774,646 | ₩777,731 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,086 | ₩779,675 | ₩761,664 | ₩778,294 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,506 | ₩772,822 | ₩748,937 | ₩762,509 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,379 | ₩765,607 | ₩750,332 | ₩755,214 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,225 | ₩775,129 | ₩765,258 | ₩765,607 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,581 | ₩774,861 | ₩770,127 | ₩774,378 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,302 | ₩780,507 | ₩774,365 | ₩775,022 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,503 | ₩779,447 | ₩776,068 | ₩777,302 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,150 | ₩780,909 | ₩773,815 | ₩777,100 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,326 | ₩780,145 | ₩772,138 | ₩772,943 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,418 | ₩777,100 | ₩765,768 | ₩772,071 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,358 | ₩768,370 | ₩757,990 | ₩767,418 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,722 | ₩763,260 | ₩755,093 | ₩759,344 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,419 | ₩766,787 | ₩755,790 | ₩758,352 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,366 | ₩765,768 | ₩754,342 | ₩759,089 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,289 | ₩768,853 | ₩760,618 | ₩763,260 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,063 | ₩769,403 | ₩758,915 | ₩767,015 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩727,909 | ₩757,896 | ₩727,748 | ₩755,536 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,633 | ₩730,832 | ₩720,841 | ₩722,665 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,464 | ₩726,742 | ₩718,722 | ₩720,908 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,206 | ₩734,024 | ₩720,694 | ₩724,784 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,487 | ₩738,195 | ₩725,870 | ₩731,597 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,033 | ₩749,675 | ₩723,604 | ₩727,292 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩734,011 | ₩744,404 | ₩732,911 | ₩742,607 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩733,957 | ₩743,975 | ₩725,589 | ₩732,120 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,440 | ₩737,310 | ₩728,740 | ₩729,518 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,097 | ₩739,483 | ₩731,463 | ₩738,316 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,567 | ₩735,821 | ₩729,786 | ₩730,806 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,206 | ₩738,141 | ₩722,853 | ₩732,871 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,807 | ₩729,612 | ₩717,636 | ₩721,311 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,189 | ₩730,108 | ₩713,023 | ₩724,730 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,195 | ₩722,129 | ₩707,001 | ₩707,940 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,302 | ₩712,124 | ₩704,051 | ₩711,266 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,557 | ₩718,830 | ₩703,675 | ₩707,538 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,241 | ₩736,693 | ₩719,111 | ₩719,970 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,705 | ₩746,993 | ₩729,625 | ₩731,878 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,855 | ₩755,844 | ₩744,123 | ₩745,075 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩751,016 | ₩758,942 | ₩748,884 | ₩752,666 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,628 | ₩749,045 | ₩734,936 | ₩748,803 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,663 | ₩743,908 | ₩735,701 | ₩741,575 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,701 | ₩749,232 | ₩738,504 | ₩740,247 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,846 | ₩744,311 | ₩734,735 | ₩742,004 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,628 | ₩746,094 | ₩736,760 | ₩742,044 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,672 | ₩743,010 | ₩727,520 | ₩741,293 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,605 | ₩738,946 | ₩724,677 | ₩729,652 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,116 | ₩743,546 | ₩728,928 | ₩740,274 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,697 | ₩754,932 | ₩731,758 | ₩742,540 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,202 | ₩760,149 | ₩739,255 | ₩743,747 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,558 | ₩769,778 | ₩758,325 | ₩758,969 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,098 | ₩772,098 | ₩759,706 | ₩767,592 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,137 | ₩778,938 | ₩768,558 | ₩769,349 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,274 | ₩773,801 | ₩766,667 | ₩769,483 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,835 | ₩773,050 | ₩762,523 | ₩766,251 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩753,913 | ₩772,447 | ₩752,049 | ₩767,149 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,296 | ₩760,967 | ₩742,688 | ₩759,545 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩740,944 | ₩754,771 | ₩740,301 | ₩752,317 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,771 | ₩757,252 | ₩734,105 | ₩737,444 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,783 | ₩762,670 | ₩750,211 | ₩754,784 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,652 | ₩764,172 | ₩745,652 | ₩761,637 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,334 | ₩757,722 | ₩741,642 | ₩749,997 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,182 | ₩763,649 | ₩746,577 | ₩747,636 | -1.78% | 355.4만 |
|---|