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 | ₩769,962 | ₩792,989 | ₩769,814 | ₩790,119 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,425 | ₩779,994 | ₩762,425 | ₩770,834 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,084 | ₩769,425 | ₩760,426 | ₩764,530 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,732 | ₩763,015 | ₩753,908 | ₩759,863 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,363 | ₩758,911 | ₩739,169 | ₩757,194 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,397 | ₩743,904 | ₩731,471 | ₩740,658 | +0.17% | 245.3만 |
| 2026.10.01 | ₩738,968 | ₩747,283 | ₩732,423 | ₩737,627 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,069 | ₩755,062 | ₩739,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,598 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,403 | ₩760,413 | ₩752,782 | ₩755,840 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,461 | ₩763,873 | ₩755,732 | ₩762,116 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,534 | ₩762,814 | ₩754,110 | ₩761,298 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,380 | ₩762,009 | ₩750,609 | ₩759,193 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,379 | ₩758,750 | ₩742,992 | ₩750,931 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩766,032 | ₩766,260 | ₩741,811 | ₩745,526 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,574 | ₩763,632 | ₩754,203 | ₩761,298 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,677 | ₩762,344 | ₩753,587 | ₩758,066 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,861 | ₩764,262 | ₩756,497 | ₩758,723 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,582 | ₩768,527 | ₩758,173 | ₩761,432 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,435 | ₩769,814 | ₩760,842 | ₩768,835 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,470 | ₩776,386 | ₩759,032 | ₩770,378 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩762,948 | ₩768,044 | ₩756,738 | ₩763,363 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,744 | ₩762,747 | ₩755,290 | ₩758,240 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,109 | ₩765,576 | ₩758,723 | ₩761,097 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩768,031 | ₩772,054 | ₩760,440 | ₩765,643 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,840 | ₩783,896 | ₩776,131 | ₩776,802 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,198 | ₩795,256 | ₩782,971 | ₩785,519 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,226 | ₩792,225 | ₩782,823 | ₩788,778 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,803 | ₩794,813 | ₩779,041 | ₩779,336 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩796,020 | ₩798,220 | ₩789,100 | ₩790,347 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,570 | ₩802,029 | ₩794,062 | ₩798,381 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,315 | ₩796,651 | ₩788,738 | ₩793,593 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,839 | ₩805,341 | ₩797,589 | ₩802,632 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,486 | ₩806,334 | ₩798,448 | ₩803,839 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,567 | ₩804,671 | ₩783,521 | ₩804,496 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,552 | ₩780,919 | ₩768,527 | ₩778,706 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,226 | ₩777,338 | ₩766,864 | ₩769,613 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,462 | ₩781,791 | ₩764,892 | ₩769,439 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,229 | ₩775,849 | ₩755,303 | ₩770,230 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,066 | ₩763,471 | ₩752,728 | ₩754,069 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,700 | ₩765,348 | ₩756,993 | ₩763,498 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,562 | ₩762,143 | ₩747,954 | ₩760,480 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,766 | ₩755,799 | ₩745,754 | ₩750,676 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,673 | ₩761,271 | ₩751,038 | ₩752,970 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,527 | ₩760,118 | ₩750,180 | ₩755,290 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,897 | ₩768,460 | ₩753,211 | ₩754,995 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,755 | ₩772,979 | ₩759,581 | ₩772,430 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,148 | ₩775,528 | ₩762,572 | ₩765,094 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,413 | ₩768,943 | ₩756,403 | ₩765,925 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,861 | ₩782,837 | ₩765,496 | ₩765,751 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,338 | ₩771,719 | ₩755,625 | ₩768,607 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,321 | ₩781,375 | ₩761,271 | ₩774,307 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,413 | ₩764,436 | ₩744,225 | ₩755,491 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,420 | ₩757,221 | ₩747,592 | ₩754,727 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,480 | ₩742,844 | ₩726,925 | ₩739,920 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,762 | ₩724,216 | ₩710,388 | ₩723,760 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,095 | ₩711,984 | ₩702,234 | ₩711,193 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,794 | ₩724,216 | ₩711,783 | ₩713,460 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,258 | ₩730,036 | ₩719,991 | ₩721,936 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,216 | ₩734,824 | ₩721,547 | ₩734,194 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,298 | ₩739,934 | ₩724,524 | ₩729,044 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,227 | ₩739,880 | ₩723,800 | ₩739,692 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,258 | ₩725,879 | ₩709,570 | ₩717,792 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,496 | ₩728,856 | ₩713,567 | ₩721,560 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,756 | ₩724,122 | ₩711,756 | ₩721,131 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,129 | ₩709,383 | ₩696,923 | ₩706,432 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,751 | ₩701,725 | ₩690,835 | ₩701,684 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,293 | ₩712,977 | ₩693,651 | ₩697,205 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩715,954 | ₩729,111 | ₩710,804 | ₩712,977 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,208 | ₩726,750 | ₩700,987 | ₩714,962 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,442 | ₩723,719 | ₩705,534 | ₩723,398 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,705 | ₩711,354 | ₩688,568 | ₩700,665 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,530 | ₩689,346 | ₩680,146 | ₩688,809 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩673,923 | ₩691,291 | ₩673,923 | ₩683,499 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,254 | ₩676,417 | ₩655,254 | ₩669,256 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,205 | ₩677,007 | ₩655,348 | ₩655,710 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,584 | ₩668,478 | ₩652,089 | ₩663,073 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,589 | ₩659,251 | ₩649,675 | ₩654,570 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,691 | ₩664,749 | ₩647,958 | ₩649,232 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,556 | ₩665,192 | ₩655,697 | ₩656,877 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,500 | ₩676,793 | ₩660,377 | ₩661,169 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,653 | ₩672,582 | ₩656,501 | ₩672,354 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,829 | ₩661,920 | ₩652,679 | ₩658,017 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,657 | ₩660,337 | ₩649,836 | ₩657,132 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,361 | ₩659,130 | ₩649,635 | ₩652,478 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,177 | ₩668,961 | ₩652,465 | ₩655,925 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩648,964 | ₩664,428 | ₩646,429 | ₩664,186 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,813 | ₩656,515 | ₩648,709 | ₩651,351 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,112 | ₩662,523 | ₩649,112 | ₩658,607 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,157 | ₩655,214 | ₩640,341 | ₩646,108 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,193 | ₩646,376 | ₩622,986 | ₩632,415 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,262 | ₩662,510 | ₩640,636 | ₩640,636 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,858 | ₩666,721 | ₩655,348 | ₩664,200 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,194 | ₩670,718 | ₩660,967 | ₩662,496 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,638 | ₩663,301 | ₩652,263 | ₩662,188 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,195 | ₩669,698 | ₩660,525 | ₩663,918 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,205 | ₩666,345 | ₩659,921 | ₩661,195 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,376 | ₩676,283 | ₩666,976 | ₩668,612 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,205 | ₩672,421 | ₩657,252 | ₩670,060 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,853 | ₩670,168 | ₩658,231 | ₩667,941 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,709 | ₩687,871 | ₩668,558 | ₩670,168 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,157 | ₩678,925 | ₩658,433 | ₩678,335 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,853 | ₩673,628 | ₩660,283 | ₩662,791 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,875 | ₩663,194 | ₩654,490 | ₩657,078 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,682 | ₩668,692 | ₩657,588 | ₩658,017 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,388 | ₩679,033 | ₩670,235 | ₩670,315 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,864 | ₩672,796 | ₩659,854 | ₩667,633 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,744 | ₩671,120 | ₩659,479 | ₩664,508 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,780 | ₩675,291 | ₩660,780 | ₩671,831 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,417 | ₩671,562 | ₩656,797 | ₩659,693 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩671,951 | ₩675,774 | ₩661,531 | ₩666,654 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,864 | ₩680,347 | ₩662,362 | ₩676,927 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,617 | ₩682,640 | ₩660,042 | ₩664,481 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,605 | ₩689,547 | ₩669,175 | ₩674,486 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,791 | ₩716,450 | ₩698,586 | ₩704,407 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩686,999 | ₩693,369 | ₩680,280 | ₩680,789 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,589 | ₩682,707 | ₩671,589 | ₩679,194 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,229 | ₩678,094 | ₩664,709 | ₩676,163 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,454 | ₩683,512 | ₩668,384 | ₩673,762 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,758 | ₩689,064 | ₩678,241 | ₩684,196 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,275 | ₩701,564 | ₩684,209 | ₩685,792 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,412 | ₩703,401 | ₩690,070 | ₩692,900 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,405 | ₩707,411 | ₩695,703 | ₩699,136 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,751 | ₩700,384 | ₩693,383 | ₩695,435 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩692,028 | ₩700,665 | ₩688,273 | ₩697,339 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,299 | ₩689,319 | ₩679,542 | ₩688,219 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,514 | ₩682,466 | ₩663,864 | ₩682,077 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,266 | ₩676,458 | ₩664,763 | ₩668,773 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,551 | ₩679,515 | ₩667,566 | ₩675,358 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,299 | ₩686,422 | ₩678,429 | ₩680,119 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,277 | ₩674,057 | ₩664,763 | ₩668,263 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,188 | ₩673,132 | ₩658,741 | ₩672,582 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,651 | ₩670,409 | ₩654,141 | ₩661,772 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,561 | ₩674,593 | ₩651,325 | ₩659,371 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,570 | ₩672,461 | ₩657,936 | ₩670,114 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,517 | ₩664,589 | ₩653,135 | ₩662,523 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,832 | ₩670,637 | ₩644,418 | ₩649,434 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,254 | ₩677,007 | ₩669,296 | ₩671,576 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,300 | ₩678,952 | ₩663,274 | ₩674,272 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,723 | ₩674,231 | ₩661,504 | ₩669,135 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,684 | ₩680,012 | ₩671,080 | ₩671,080 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,471 | ₩669,524 | ₩658,513 | ₩665,635 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,856 | ₩666,654 | ₩653,551 | ₩658,688 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,599 | ₩675,599 | ₩654,369 | ₩655,107 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,719 | ₩693,316 | ₩679,287 | ₩679,395 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,719 | ₩682,077 | ₩668,719 | ₩681,970 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩665,956 | ₩673,065 | ₩664,401 | ₩667,874 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,570 | ₩678,107 | ₩665,594 | ₩666,962 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,112 | ₩691,103 | ₩674,218 | ₩675,935 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,302 | ₩696,494 | ₩685,323 | ₩690,312 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,390 | ₩698,586 | ₩682,788 | ₩694,335 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,910 | ₩700,813 | ₩686,932 | ₩700,531 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,868 | ₩704,528 | ₩687,670 | ₩703,642 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩702,972 | ₩705,654 | ₩697,768 | ₩701,309 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,823 | ₩706,513 | ₩688,005 | ₩703,187 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,284 | ₩705,654 | ₩680,414 | ₩698,734 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,271 | ₩695,730 | ₩679,623 | ₩693,651 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,255 | ₩697,259 | ₩682,654 | ₩690,379 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,352 | ₩684,706 | ₩673,816 | ₩683,163 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,174 | ₩669,564 | ₩658,848 | ₩667,888 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩698,023 | ₩701,041 | ₩657,159 | ₩665,246 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,728 | ₩707,451 | ₩695,502 | ₩705,989 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,844 | ₩706,150 | ₩692,095 | ₩697,742 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,732 | ₩711,823 | ₩696,588 | ₩708,095 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,687 | ₩705,252 | ₩690,687 | ₩699,981 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,544 | ₩716,155 | ₩692,055 | ₩695,193 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,122 | ₩728,239 | ₩706,982 | ₩707,398 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,735 | ₩725,154 | ₩714,975 | ₩720,809 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,213 | ₩733,604 | ₩717,510 | ₩724,739 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,191 | ₩733,013 | ₩716,437 | ₩717,952 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,744 | ₩746,733 | ₩723,947 | ₩735,937 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,131 | ₩753,613 | ₩737,560 | ₩740,162 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,265 | ₩746,478 | ₩725,570 | ₩742,348 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,434 | ₩751,186 | ₩736,326 | ₩738,593 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,543 | ₩747,176 | ₩725,490 | ₩744,829 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,570 | ₩729,258 | ₩717,818 | ₩722,593 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,205 | ₩729,902 | ₩697,540 | ₩729,218 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩700,021 | ₩702,529 | ₩695,073 | ₩699,230 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,653 | ₩709,611 | ₩696,789 | ₩697,943 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,392 | ₩711,327 | ₩700,947 | ₩707,264 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,695 | ₩713,674 | ₩697,607 | ₩703,750 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,697 | ₩715,082 | ₩702,503 | ₩714,640 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,525 | ₩720,729 | ₩703,790 | ₩707,545 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,609 | ₩719,401 | ₩708,806 | ₩713,138 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,537 | ₩729,620 | ₩722,445 | ₩723,532 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,642 | ₩737,466 | ₩722,874 | ₩727,770 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,251 | ₩735,736 | ₩721,735 | ₩733,362 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,630 | ₩749,630 | ₩715,766 | ₩730,908 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,443 | ₩761,607 | ₩745,526 | ₩759,461 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,326 | ₩779,618 | ₩771,612 | ₩771,880 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,522 | ₩790,830 | ₩769,144 | ₩777,955 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,882 | ₩784,942 | ₩774,669 | ₩777,754 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,109 | ₩779,699 | ₩761,687 | ₩778,317 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,529 | ₩772,845 | ₩748,960 | ₩762,532 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,402 | ₩765,630 | ₩750,354 | ₩755,236 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,248 | ₩775,152 | ₩765,281 | ₩765,630 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,604 | ₩774,884 | ₩770,150 | ₩774,401 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,325 | ₩780,530 | ₩774,388 | ₩775,045 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,526 | ₩779,471 | ₩776,091 | ₩777,325 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,173 | ₩780,932 | ₩773,838 | ₩777,124 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,349 | ₩780,168 | ₩772,161 | ₩772,966 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,441 | ₩777,124 | ₩765,791 | ₩772,094 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,380 | ₩768,393 | ₩758,012 | ₩767,441 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,744 | ₩763,283 | ₩755,115 | ₩759,367 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,442 | ₩766,810 | ₩755,813 | ₩758,374 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,389 | ₩765,791 | ₩754,364 | ₩759,112 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,312 | ₩768,876 | ₩760,641 | ₩763,283 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,085 | ₩769,425 | ₩758,938 | ₩767,038 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩727,931 | ₩757,918 | ₩727,770 | ₩755,558 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,654 | ₩730,854 | ₩720,863 | ₩722,687 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,486 | ₩726,764 | ₩718,744 | ₩720,930 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,228 | ₩734,046 | ₩720,715 | ₩724,806 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,509 | ₩738,217 | ₩725,892 | ₩731,619 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,055 | ₩749,697 | ₩723,625 | ₩727,314 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩734,033 | ₩744,427 | ₩732,933 | ₩742,629 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩733,979 | ₩743,997 | ₩725,610 | ₩732,142 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,462 | ₩737,332 | ₩728,762 | ₩729,540 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,119 | ₩739,505 | ₩731,485 | ₩738,338 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,588 | ₩735,843 | ₩729,808 | ₩730,827 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,227 | ₩738,163 | ₩722,874 | ₩732,893 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,829 | ₩729,634 | ₩717,657 | ₩721,332 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,211 | ₩730,130 | ₩713,044 | ₩724,752 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,217 | ₩722,150 | ₩707,022 | ₩707,961 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,323 | ₩712,145 | ₩704,072 | ₩711,287 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,579 | ₩718,851 | ₩703,696 | ₩707,559 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,262 | ₩736,715 | ₩719,133 | ₩719,991 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,727 | ₩747,015 | ₩729,647 | ₩731,900 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,877 | ₩755,866 | ₩744,145 | ₩745,097 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩751,038 | ₩758,965 | ₩748,906 | ₩752,688 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,650 | ₩749,067 | ₩734,958 | ₩748,825 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,685 | ₩743,930 | ₩735,723 | ₩741,597 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,723 | ₩749,255 | ₩738,526 | ₩740,269 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,868 | ₩744,333 | ₩734,757 | ₩742,026 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,650 | ₩746,116 | ₩736,782 | ₩742,066 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,693 | ₩743,032 | ₩727,542 | ₩741,315 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,627 | ₩738,968 | ₩724,698 | ₩729,674 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,138 | ₩743,568 | ₩728,950 | ₩740,296 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,719 | ₩754,955 | ₩731,780 | ₩742,562 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,224 | ₩760,172 | ₩739,277 | ₩743,769 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,581 | ₩769,801 | ₩758,348 | ₩758,991 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,121 | ₩772,121 | ₩759,729 | ₩767,615 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,160 | ₩778,961 | ₩768,581 | ₩769,372 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,297 | ₩773,824 | ₩766,689 | ₩769,506 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,858 | ₩773,073 | ₩762,545 | ₩766,274 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩753,935 | ₩772,470 | ₩752,071 | ₩767,172 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,318 | ₩760,990 | ₩742,710 | ₩759,568 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩740,966 | ₩754,794 | ₩740,323 | ₩752,339 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,794 | ₩757,275 | ₩734,127 | ₩737,466 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,805 | ₩762,693 | ₩750,234 | ₩754,807 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,674 | ₩764,195 | ₩745,674 | ₩761,660 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,356 | ₩757,744 | ₩741,664 | ₩750,019 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,204 | ₩763,672 | ₩746,599 | ₩747,659 | -1.78% | 355.4만 |
|---|