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 | ₩770,059 | ₩793,090 | ₩769,912 | ₩790,219 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,521 | ₩780,093 | ₩762,521 | ₩770,931 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,180 | ₩769,523 | ₩760,523 | ₩764,627 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,828 | ₩763,111 | ₩754,004 | ₩759,959 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,457 | ₩759,007 | ₩739,263 | ₩757,290 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,491 | ₩743,998 | ₩731,564 | ₩740,752 | +0.17% | 245.3만 |
| 2026.10.01 | ₩739,062 | ₩747,378 | ₩732,516 | ₩737,721 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,165 | ₩755,158 | ₩739,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,692 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,499 | ₩760,509 | ₩752,877 | ₩755,936 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,557 | ₩763,970 | ₩755,828 | ₩762,213 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,630 | ₩762,910 | ₩754,205 | ₩761,395 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,475 | ₩762,106 | ₩750,704 | ₩759,289 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,473 | ₩758,846 | ₩743,086 | ₩751,026 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩766,129 | ₩766,357 | ₩741,905 | ₩745,621 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,670 | ₩763,729 | ₩754,299 | ₩761,395 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,773 | ₩762,441 | ₩753,682 | ₩758,162 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,958 | ₩764,359 | ₩756,593 | ₩758,819 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,679 | ₩768,624 | ₩758,269 | ₩761,529 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,532 | ₩769,912 | ₩760,939 | ₩768,933 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,568 | ₩776,484 | ₩759,128 | ₩770,475 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩763,044 | ₩768,141 | ₩756,834 | ₩763,460 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,840 | ₩762,843 | ₩755,386 | ₩758,336 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,205 | ₩765,673 | ₩758,819 | ₩761,193 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩768,128 | ₩772,152 | ₩760,536 | ₩765,740 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,939 | ₩783,996 | ₩776,230 | ₩776,900 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,298 | ₩795,357 | ₩783,070 | ₩785,619 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,325 | ₩792,325 | ₩782,923 | ₩788,878 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,903 | ₩794,914 | ₩779,140 | ₩779,435 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩796,121 | ₩798,321 | ₩789,200 | ₩790,447 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,671 | ₩802,130 | ₩794,163 | ₩798,482 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,416 | ₩796,752 | ₩788,838 | ₩793,693 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,941 | ₩805,443 | ₩797,690 | ₩802,734 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,588 | ₩806,436 | ₩798,549 | ₩803,941 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,666 | ₩804,773 | ₩783,620 | ₩804,598 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,650 | ₩781,018 | ₩768,624 | ₩778,805 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,323 | ₩777,437 | ₩766,961 | ₩769,711 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,559 | ₩781,890 | ₩764,989 | ₩769,536 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,324 | ₩775,948 | ₩755,399 | ₩770,328 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,162 | ₩763,568 | ₩752,824 | ₩754,165 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,797 | ₩765,445 | ₩757,089 | ₩763,594 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,658 | ₩762,240 | ₩748,049 | ₩760,576 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,861 | ₩755,895 | ₩745,849 | ₩750,771 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,769 | ₩761,368 | ₩751,134 | ₩753,065 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,622 | ₩760,214 | ₩750,275 | ₩755,386 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,994 | ₩768,557 | ₩753,307 | ₩755,090 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,852 | ₩773,077 | ₩759,678 | ₩772,528 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,246 | ₩775,626 | ₩762,669 | ₩765,191 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,509 | ₩769,040 | ₩756,499 | ₩766,022 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,960 | ₩782,936 | ₩765,593 | ₩765,848 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,435 | ₩771,817 | ₩755,721 | ₩768,705 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,419 | ₩781,474 | ₩761,368 | ₩774,405 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,508 | ₩764,533 | ₩744,320 | ₩755,587 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,515 | ₩757,317 | ₩747,686 | ₩754,822 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,573 | ₩742,938 | ₩727,017 | ₩740,014 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,853 | ₩724,307 | ₩710,478 | ₩723,851 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,185 | ₩712,075 | ₩702,323 | ₩711,283 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,886 | ₩724,307 | ₩711,873 | ₩713,550 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,351 | ₩730,129 | ₩720,082 | ₩722,027 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,307 | ₩734,917 | ₩721,638 | ₩734,287 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,391 | ₩740,028 | ₩724,616 | ₩729,136 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,319 | ₩739,974 | ₩723,892 | ₩739,786 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,349 | ₩725,971 | ₩709,660 | ₩717,883 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,587 | ₩728,948 | ₩713,657 | ₩721,652 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,847 | ₩724,213 | ₩711,847 | ₩721,222 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,219 | ₩709,473 | ₩697,012 | ₩706,522 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,839 | ₩701,814 | ₩690,922 | ₩701,773 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,383 | ₩713,067 | ₩693,739 | ₩697,293 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩716,045 | ₩729,203 | ₩710,894 | ₩713,067 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,300 | ₩726,842 | ₩701,076 | ₩715,052 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,532 | ₩723,811 | ₩705,623 | ₩723,489 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,793 | ₩711,444 | ₩688,655 | ₩700,754 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,617 | ₩689,433 | ₩680,232 | ₩688,897 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩674,008 | ₩691,378 | ₩674,008 | ₩683,585 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,337 | ₩676,503 | ₩655,337 | ₩669,341 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,290 | ₩677,093 | ₩655,431 | ₩655,793 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,667 | ₩668,563 | ₩652,172 | ₩663,157 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,673 | ₩659,334 | ₩649,757 | ₩654,653 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,774 | ₩664,834 | ₩648,041 | ₩649,315 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,640 | ₩665,276 | ₩655,780 | ₩656,960 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,585 | ₩676,879 | ₩660,461 | ₩661,252 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,737 | ₩672,667 | ₩656,585 | ₩672,439 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,913 | ₩662,004 | ₩652,762 | ₩658,100 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,740 | ₩660,421 | ₩649,918 | ₩657,215 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,445 | ₩659,214 | ₩649,717 | ₩652,561 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,261 | ₩669,045 | ₩652,547 | ₩656,008 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩649,047 | ₩664,512 | ₩646,511 | ₩664,270 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,896 | ₩656,598 | ₩648,792 | ₩651,434 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,194 | ₩662,607 | ₩649,194 | ₩658,690 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,239 | ₩655,297 | ₩640,422 | ₩646,190 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,274 | ₩646,458 | ₩623,065 | ₩632,495 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,346 | ₩662,594 | ₩640,717 | ₩640,717 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,942 | ₩666,805 | ₩655,431 | ₩664,284 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,278 | ₩670,803 | ₩661,051 | ₩662,580 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,722 | ₩663,385 | ₩652,346 | ₩662,272 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,279 | ₩669,783 | ₩660,609 | ₩664,002 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,290 | ₩666,430 | ₩660,005 | ₩661,279 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,461 | ₩676,369 | ₩667,060 | ₩668,697 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,290 | ₩672,506 | ₩657,336 | ₩670,145 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,936 | ₩670,253 | ₩658,315 | ₩668,026 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,795 | ₩687,958 | ₩668,643 | ₩670,253 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,240 | ₩679,011 | ₩658,516 | ₩678,421 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,936 | ₩673,713 | ₩660,367 | ₩662,875 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,959 | ₩663,278 | ₩654,573 | ₩657,161 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,767 | ₩668,777 | ₩657,671 | ₩658,100 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,473 | ₩679,119 | ₩670,320 | ₩670,400 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,948 | ₩672,882 | ₩659,938 | ₩667,718 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,829 | ₩671,205 | ₩659,562 | ₩664,592 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,863 | ₩675,376 | ₩660,863 | ₩671,916 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,501 | ₩671,648 | ₩656,880 | ₩659,777 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩672,037 | ₩675,859 | ₩661,615 | ₩666,738 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,948 | ₩680,433 | ₩662,446 | ₩677,013 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,703 | ₩682,727 | ₩660,126 | ₩664,565 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,691 | ₩689,635 | ₩669,260 | ₩674,572 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,881 | ₩716,541 | ₩698,675 | ₩704,496 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩687,086 | ₩693,457 | ₩680,366 | ₩680,876 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,674 | ₩682,794 | ₩671,674 | ₩679,280 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,314 | ₩678,180 | ₩664,793 | ₩676,248 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,540 | ₩683,599 | ₩668,469 | ₩673,847 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,845 | ₩689,152 | ₩678,327 | ₩684,283 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,363 | ₩701,653 | ₩684,296 | ₩685,879 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,501 | ₩703,490 | ₩690,158 | ₩692,988 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,493 | ₩707,501 | ₩695,791 | ₩699,225 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,839 | ₩700,472 | ₩693,471 | ₩695,523 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩692,116 | ₩700,754 | ₩688,360 | ₩697,428 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,385 | ₩689,406 | ₩679,628 | ₩688,307 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,598 | ₩682,552 | ₩663,948 | ₩682,163 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,351 | ₩676,543 | ₩664,847 | ₩668,858 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,637 | ₩679,602 | ₩667,650 | ₩675,443 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,385 | ₩686,509 | ₩678,515 | ₩680,205 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,361 | ₩674,142 | ₩664,847 | ₩668,348 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,272 | ₩673,217 | ₩658,825 | ₩672,667 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,734 | ₩670,494 | ₩654,224 | ₩661,856 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,646 | ₩674,679 | ₩651,407 | ₩659,455 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,655 | ₩672,546 | ₩658,020 | ₩670,199 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,600 | ₩664,673 | ₩653,218 | ₩662,607 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,917 | ₩670,722 | ₩644,499 | ₩649,516 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,339 | ₩677,093 | ₩669,381 | ₩671,661 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,385 | ₩679,038 | ₩663,358 | ₩674,357 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,807 | ₩674,317 | ₩661,588 | ₩669,220 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,770 | ₩680,098 | ₩671,165 | ₩671,165 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,555 | ₩669,609 | ₩658,597 | ₩665,719 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,939 | ₩666,738 | ₩653,634 | ₩658,771 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,685 | ₩675,685 | ₩654,452 | ₩655,190 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,806 | ₩693,404 | ₩679,374 | ₩679,481 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,804 | ₩682,163 | ₩668,804 | ₩682,056 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩666,041 | ₩673,150 | ₩664,485 | ₩667,959 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,655 | ₩678,193 | ₩665,679 | ₩667,047 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,199 | ₩691,190 | ₩674,303 | ₩676,020 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,390 | ₩696,583 | ₩685,409 | ₩690,399 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,478 | ₩698,675 | ₩682,874 | ₩694,423 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,998 | ₩700,902 | ₩687,019 | ₩700,620 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,957 | ₩704,617 | ₩687,757 | ₩703,732 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩703,061 | ₩705,744 | ₩697,857 | ₩701,398 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,910 | ₩706,602 | ₩688,092 | ₩703,276 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,371 | ₩705,744 | ₩680,500 | ₩698,823 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,357 | ₩695,818 | ₩679,709 | ₩693,739 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,342 | ₩697,347 | ₩682,740 | ₩690,466 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,438 | ₩684,792 | ₩673,901 | ₩683,250 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,258 | ₩669,649 | ₩658,932 | ₩667,972 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩698,112 | ₩701,130 | ₩657,242 | ₩665,330 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,817 | ₩707,541 | ₩695,590 | ₩706,079 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,933 | ₩706,240 | ₩692,183 | ₩697,830 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,821 | ₩711,914 | ₩696,676 | ₩708,185 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,775 | ₩705,341 | ₩690,775 | ₩700,070 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,633 | ₩716,246 | ₩692,143 | ₩695,281 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,213 | ₩728,331 | ₩707,072 | ₩707,487 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,826 | ₩725,246 | ₩715,066 | ₩720,901 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,304 | ₩733,697 | ₩717,601 | ₩724,831 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,284 | ₩733,106 | ₩716,528 | ₩718,044 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,838 | ₩746,828 | ₩724,039 | ₩736,030 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,226 | ₩753,709 | ₩737,653 | ₩740,256 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,358 | ₩746,573 | ₩725,662 | ₩742,442 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,528 | ₩751,281 | ₩736,419 | ₩738,686 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,635 | ₩747,271 | ₩725,582 | ₩744,923 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,662 | ₩729,351 | ₩717,909 | ₩722,684 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,295 | ₩729,995 | ₩697,629 | ₩729,310 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩700,110 | ₩702,618 | ₩695,161 | ₩699,319 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,742 | ₩709,701 | ₩696,878 | ₩698,031 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,481 | ₩711,417 | ₩701,036 | ₩707,353 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,786 | ₩713,765 | ₩697,696 | ₩703,839 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,787 | ₩715,173 | ₩702,592 | ₩714,730 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,616 | ₩720,820 | ₩703,879 | ₩707,635 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,699 | ₩719,492 | ₩708,896 | ₩713,228 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,629 | ₩729,713 | ₩722,537 | ₩723,623 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,735 | ₩737,560 | ₩722,966 | ₩727,862 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,343 | ₩735,829 | ₩721,826 | ₩733,455 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,725 | ₩749,725 | ₩715,857 | ₩731,001 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,539 | ₩761,703 | ₩745,621 | ₩759,557 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,425 | ₩779,717 | ₩771,709 | ₩771,978 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,620 | ₩790,930 | ₩769,241 | ₩778,054 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,981 | ₩785,042 | ₩774,767 | ₩777,852 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,205 | ₩779,797 | ₩761,784 | ₩778,416 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,624 | ₩772,943 | ₩749,055 | ₩762,629 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,499 | ₩765,727 | ₩750,450 | ₩755,332 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,346 | ₩775,250 | ₩765,378 | ₩765,727 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,702 | ₩774,982 | ₩770,247 | ₩774,499 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,423 | ₩780,629 | ₩774,486 | ₩775,143 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,624 | ₩779,569 | ₩776,189 | ₩777,423 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,271 | ₩781,031 | ₩773,936 | ₩777,222 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,447 | ₩780,267 | ₩772,259 | ₩773,064 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,538 | ₩777,222 | ₩765,888 | ₩772,192 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,477 | ₩768,490 | ₩758,108 | ₩767,538 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,840 | ₩763,380 | ₩755,211 | ₩759,463 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,538 | ₩766,907 | ₩755,909 | ₩758,471 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,486 | ₩765,888 | ₩754,460 | ₩759,208 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,410 | ₩768,973 | ₩760,737 | ₩763,380 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,181 | ₩769,523 | ₩759,034 | ₩767,135 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩728,023 | ₩758,015 | ₩727,862 | ₩755,654 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,746 | ₩730,947 | ₩720,954 | ₩722,778 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,577 | ₩726,856 | ₩718,835 | ₩721,021 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,321 | ₩734,139 | ₩720,807 | ₩724,898 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,601 | ₩738,311 | ₩725,984 | ₩731,711 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,150 | ₩749,792 | ₩723,717 | ₩727,406 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩734,126 | ₩744,521 | ₩733,026 | ₩742,724 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩734,072 | ₩744,092 | ₩725,702 | ₩732,235 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,555 | ₩737,425 | ₩728,854 | ₩729,632 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,212 | ₩739,598 | ₩731,577 | ₩738,431 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,682 | ₩735,937 | ₩729,901 | ₩730,920 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,319 | ₩738,257 | ₩722,966 | ₩732,986 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,922 | ₩729,726 | ₩717,748 | ₩721,424 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,301 | ₩730,223 | ₩713,134 | ₩724,844 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,307 | ₩722,242 | ₩707,112 | ₩708,051 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,413 | ₩712,236 | ₩704,161 | ₩711,377 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,669 | ₩718,942 | ₩703,785 | ₩707,648 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,355 | ₩736,808 | ₩719,224 | ₩720,082 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,822 | ₩747,110 | ₩729,740 | ₩731,993 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,973 | ₩755,962 | ₩744,239 | ₩745,192 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩751,134 | ₩759,061 | ₩749,001 | ₩752,783 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,744 | ₩749,162 | ₩735,051 | ₩748,920 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,779 | ₩744,025 | ₩735,816 | ₩741,691 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,817 | ₩749,350 | ₩738,619 | ₩740,363 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,962 | ₩744,427 | ₩734,850 | ₩742,120 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,744 | ₩746,211 | ₩736,875 | ₩742,160 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,786 | ₩743,126 | ₩727,634 | ₩741,409 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,721 | ₩739,062 | ₩724,790 | ₩729,767 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,232 | ₩743,662 | ₩729,042 | ₩740,390 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,813 | ₩755,050 | ₩731,872 | ₩742,657 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,320 | ₩760,268 | ₩739,370 | ₩743,864 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,678 | ₩769,899 | ₩758,444 | ₩759,088 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,219 | ₩772,219 | ₩759,825 | ₩767,712 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,258 | ₩779,060 | ₩768,678 | ₩769,469 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,395 | ₩773,922 | ₩766,787 | ₩769,603 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,955 | ₩773,171 | ₩762,642 | ₩766,371 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩754,031 | ₩772,568 | ₩752,166 | ₩767,270 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,414 | ₩761,086 | ₩742,804 | ₩759,664 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩741,060 | ₩754,889 | ₩740,417 | ₩752,435 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,889 | ₩757,371 | ₩734,220 | ₩737,560 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,901 | ₩762,790 | ₩750,329 | ₩754,903 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,768 | ₩764,292 | ₩745,768 | ₩761,757 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,451 | ₩757,840 | ₩741,758 | ₩750,114 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,301 | ₩763,769 | ₩746,694 | ₩747,753 | -1.78% | 355.4만 |
|---|