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 | ₩769,922 | ₩792,948 | ₩769,774 | ₩790,078 | +2.62% | 242.4만 |
| 2026.10.08 | ₩762,385 | ₩779,953 | ₩762,385 | ₩770,793 | +1.10% | 339.1만 |
| 2026.10.07 | ₩761,044 | ₩769,385 | ₩760,387 | ₩764,490 | +0.45% | 186.3만 |
| 2026.10.06 | ₩755,693 | ₩762,975 | ₩753,869 | ₩759,823 | +0.55% | 228.7만 |
| 2026.10.05 | ₩740,324 | ₩758,871 | ₩739,131 | ₩757,155 | +2.27% | 240.5만 |
| 2026.10.02 | ₩739,359 | ₩743,865 | ₩731,433 | ₩740,619 | +0.17% | 245.3만 |
| 2026.10.01 | ₩738,930 | ₩747,244 | ₩732,385 | ₩737,589 | -0.18% | 289.3만 |
| 2026.09.30 | ₩754,030 | ₩755,022 | ₩739,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩739,560 |
| -1.92% |
| 503.5만 |
| 2026.09.29 | ₩756,363 | ₩760,373 | ₩752,743 | ₩755,800 | -0.07% | 290.1만 |
|---|
| 2026.09.28 | ₩759,421 | ₩763,833 | ₩755,693 | ₩762,076 | +0.35% | 321.7만 |
|---|
| 2026.09.25 | ₩760,494 | ₩762,774 | ₩754,070 | ₩761,258 | +0.10% | 237.3만 |
|---|
| 2026.09.24 | ₩752,340 | ₩761,969 | ₩750,570 | ₩759,153 | +0.91% | 216.5만 |
|---|
| 2026.09.23 | ₩745,340 | ₩758,710 | ₩742,953 | ₩750,892 | +0.74% | 287.9만 |
|---|
| 2026.09.22 | ₩765,992 | ₩766,220 | ₩741,773 | ₩745,487 | -2.68% | 381.6만 |
|---|
| 2026.09.21 | ₩760,534 | ₩763,592 | ₩754,164 | ₩761,258 | +0.10% | 257.2만 |
|---|
| 2026.09.18 | ₩757,638 | ₩762,304 | ₩753,547 | ₩758,026 | +0.05% | 544만 |
|---|
| 2026.09.17 | ₩761,822 | ₩764,222 | ₩756,457 | ₩758,684 | -0.41% | 207.1만 |
|---|
| 2026.09.16 | ₩766,542 | ₩768,487 | ₩758,134 | ₩761,392 | -0.67% | 238.5만 |
|---|
| 2026.09.15 | ₩766,395 | ₩769,774 | ₩760,802 | ₩768,795 | +0.31% | 212.8만 |
|---|
| 2026.09.14 | ₩772,429 | ₩776,345 | ₩758,992 | ₩770,337 | -0.27% | 250.6만 |
|---|
| 2026.09.11 | ₩762,908 | ₩768,004 | ₩756,699 | ₩763,324 | +0.05% | 204.9만 |
|---|
| 2026.09.10 | ₩757,705 | ₩762,707 | ₩755,250 | ₩758,201 | +0.07% | 188만 |
|---|
| 2026.09.09 | ₩763,069 | ₩765,536 | ₩758,684 | ₩761,057 | -0.26% | 182.5만 |
|---|
| 2026.09.08 | ₩767,991 | ₩772,014 | ₩760,400 | ₩765,603 | -0.31% | 270.5만 |
|---|
| 2026.09.04 | ₩778,800 | ₩783,855 | ₩776,091 | ₩776,761 | -0.26% | 177.4만 |
|---|
| 2026.09.03 | ₩792,157 | ₩795,214 | ₩782,930 | ₩785,478 | -0.84% | 223.8만 |
|---|
| 2026.09.02 | ₩783,185 | ₩792,183 | ₩782,783 | ₩788,737 | +0.71% | 229만 |
|---|
| 2026.09.01 | ₩790,762 | ₩794,772 | ₩779,001 | ₩779,296 | -1.45% | 331만 |
|---|
| 2026.08.31 | ₩795,979 | ₩798,178 | ₩789,059 | ₩790,306 | -0.71% | 315.2만 |
|---|
| 2026.08.28 | ₩796,529 | ₩801,987 | ₩794,021 | ₩798,339 | +0.23% | 188.5만 |
|---|
| 2026.08.27 | ₩796,274 | ₩796,609 | ₩788,697 | ₩793,551 | -0.34% | 319.4만 |
|---|
| 2026.08.26 | ₩803,797 | ₩805,299 | ₩797,548 | ₩802,590 | -0.15% | 311.1만 |
|---|
| 2026.08.25 | ₩800,444 | ₩806,291 | ₩798,406 | ₩803,797 | +0.42% | 337.1만 |
|---|
| 2026.08.24 | ₩784,526 | ₩804,629 | ₩783,480 | ₩804,454 | +2.54% | 312.2만 |
|---|
| 2026.08.21 | ₩770,512 | ₩780,878 | ₩768,487 | ₩778,665 | +1.06% | 220만 |
|---|
| 2026.08.20 | ₩767,186 | ₩777,298 | ₩766,824 | ₩769,573 | +0.31% | 261.3만 |
|---|
| 2026.08.19 | ₩766,422 | ₩781,750 | ₩764,852 | ₩769,399 | +0.39% | 305.3만 |
|---|
| 2026.08.18 | ₩756,189 | ₩775,809 | ₩755,264 | ₩770,190 | +1.85% | 390.8만 |
|---|
| 2026.08.17 | ₩758,026 | ₩763,431 | ₩752,689 | ₩754,030 | -0.53% | 301.9만 |
|---|
| 2026.08.14 | ₩761,661 | ₩765,308 | ₩756,954 | ₩763,458 | +0.24% | 247.3만 |
|---|
| 2026.08.13 | ₩758,523 | ₩762,103 | ₩747,915 | ₩760,440 | +0.25% | 198.3만 |
|---|
| 2026.08.12 | ₩747,727 | ₩755,760 | ₩745,715 | ₩750,637 | +0.39% | 309.5만 |
|---|
| 2026.08.11 | ₩754,634 | ₩761,232 | ₩750,999 | ₩752,930 | -0.23% | 246.5만 |
|---|
| 2026.08.10 | ₩752,488 | ₩760,078 | ₩750,141 | ₩755,250 | +0.37% | 264.4만 |
|---|
| 2026.08.07 | ₩767,856 | ₩768,420 | ₩753,172 | ₩754,955 | -1.68% | 301.9만 |
|---|
| 2026.08.06 | ₩768,715 | ₩772,939 | ₩759,542 | ₩772,389 | +0.48% | 301.7만 |
|---|
| 2026.08.05 | ₩772,108 | ₩775,487 | ₩762,532 | ₩765,054 | -0.91% | 243.2만 |
|---|
| 2026.08.04 | ₩760,373 | ₩768,902 | ₩756,363 | ₩765,885 | +0.72% | 320.7만 |
|---|
| 2026.08.03 | ₩777,821 | ₩782,796 | ₩765,456 | ₩765,711 | -1.56% | 350.8만 |
|---|
| 2026.07.31 | ₩761,299 | ₩771,678 | ₩755,586 | ₩768,567 | +0.95% | 457.8만 |
|---|
| 2026.07.30 | ₩774,280 | ₩781,334 | ₩761,232 | ₩774,267 | -0.00% | 530.3만 |
|---|
| 2026.07.29 | ₩744,374 | ₩764,396 | ₩744,187 | ₩755,452 | +1.49% | 352.4만 |
|---|
| 2026.07.28 | ₩752,381 | ₩757,182 | ₩747,553 | ₩754,687 | +0.31% | 312.6만 |
|---|
| 2026.07.27 | ₩728,442 | ₩742,805 | ₩726,887 | ₩739,882 | +1.57% | 236.5만 |
|---|
| 2026.07.24 | ₩712,725 | ₩724,178 | ₩710,351 | ₩723,722 | +1.54% | 255.2만 |
|---|
| 2026.07.23 | ₩708,058 | ₩711,947 | ₩702,198 | ₩711,156 | +0.44% | 207.2만 |
|---|
| 2026.07.22 | ₩722,756 | ₩724,178 | ₩711,746 | ₩713,422 | -1.29% | 231.3만 |
|---|
| 2026.07.21 | ₩729,220 | ₩729,998 | ₩719,953 | ₩721,898 | -1.00% | 293.6만 |
|---|
| 2026.07.20 | ₩724,178 | ₩734,786 | ₩721,509 | ₩734,155 | +1.38% | 257.3만 |
|---|
| 2026.07.17 | ₩738,259 | ₩739,895 | ₩724,486 | ₩729,006 | -1.25% | 322.2만 |
|---|
| 2026.07.16 | ₩726,189 | ₩739,841 | ₩723,762 | ₩739,654 | +1.85% | 292.5만 |
|---|
| 2026.07.15 | ₩722,220 | ₩725,841 | ₩709,533 | ₩717,754 | -0.62% | 312.9만 |
|---|
| 2026.07.14 | ₩717,459 | ₩728,818 | ₩713,530 | ₩721,523 | +0.57% | 332.4만 |
|---|
| 2026.07.13 | ₩711,719 | ₩724,084 | ₩711,719 | ₩721,093 | +1.32% | 287.2만 |
|---|
| 2026.07.10 | ₩707,093 | ₩709,346 | ₩696,887 | ₩706,395 | -0.10% | 161.7만 |
|---|
| 2026.07.09 | ₩694,715 | ₩701,688 | ₩690,799 | ₩701,648 | +1.00% | 284.4만 |
|---|
| 2026.07.08 | ₩712,256 | ₩712,940 | ₩693,615 | ₩697,169 | -2.12% | 272.4만 |
|---|
| 2026.07.07 | ₩715,917 | ₩729,073 | ₩710,767 | ₩712,940 | -0.42% | 351.7만 |
|---|
| 2026.07.06 | ₩725,170 | ₩726,712 | ₩700,950 | ₩714,924 | -1.41% | 357.8만 |
|---|
| 2026.07.02 | ₩710,405 | ₩723,682 | ₩705,497 | ₩723,360 | +1.82% | 390만 |
|---|
| 2026.07.01 | ₩693,668 | ₩711,317 | ₩688,532 | ₩700,629 | +1.00% | 441.3만 |
|---|
| 2026.06.30 | ₩686,494 | ₩689,310 | ₩680,110 | ₩688,774 | +0.33% | 469.6만 |
|---|
| 2026.06.29 | ₩673,888 | ₩691,255 | ₩673,888 | ₩683,463 | +1.42% | 481.2만 |
|---|
| 2026.06.26 | ₩655,220 | ₩676,382 | ₩655,220 | ₩669,221 | +2.14% | 920.1만 |
|---|
| 2026.06.25 | ₩665,171 | ₩676,972 | ₩655,314 | ₩655,676 | -1.43% | 372.2만 |
|---|
| 2026.06.24 | ₩654,549 | ₩668,443 | ₩652,055 | ₩663,038 | +1.30% | 361만 |
|---|
| 2026.06.23 | ₩655,555 | ₩659,216 | ₩649,641 | ₩654,536 | -0.16% | 393.6만 |
|---|
| 2026.06.22 | ₩654,657 | ₩664,715 | ₩647,925 | ₩649,199 | -0.83% | 395.6만 |
|---|
| 2026.06.18 | ₩663,521 | ₩665,157 | ₩655,663 | ₩656,843 | -1.01% | 667.5만 |
|---|
| 2026.06.17 | ₩674,464 | ₩676,758 | ₩660,343 | ₩661,134 | -1.98% | 292.7만 |
|---|
| 2026.06.16 | ₩659,619 | ₩672,547 | ₩656,467 | ₩672,319 | +1.93% | 400.6만 |
|---|
| 2026.06.15 | ₩657,795 | ₩661,885 | ₩652,645 | ₩657,983 | +0.03% | 388.9만 |
|---|
| 2026.06.12 | ₩655,622 | ₩660,303 | ₩649,802 | ₩657,097 | +0.23% | 398.4만 |
|---|
| 2026.06.11 | ₩655,327 | ₩659,096 | ₩649,601 | ₩652,444 | -0.44% | 380.1만 |
|---|
| 2026.06.10 | ₩667,142 | ₩668,926 | ₩652,431 | ₩655,890 | -1.69% | 324만 |
|---|
| 2026.06.09 | ₩648,930 | ₩664,393 | ₩646,396 | ₩664,151 | +2.35% | 331만 |
|---|
| 2026.06.08 | ₩652,779 | ₩656,481 | ₩648,676 | ₩651,317 | -0.22% | 309.2만 |
|---|
| 2026.06.05 | ₩649,078 | ₩662,489 | ₩649,078 | ₩658,573 | +1.46% | 423.1만 |
|---|
| 2026.06.04 | ₩643,124 | ₩655,180 | ₩640,307 | ₩646,074 | +0.46% | 402.1만 |
|---|
| 2026.06.03 | ₩640,160 | ₩646,342 | ₩622,954 | ₩632,382 | -1.22% | 522.7만 |
|---|
| 2026.06.02 | ₩661,228 | ₩662,475 | ₩640,602 | ₩640,602 | -3.12% | 502.8만 |
|---|
| 2026.06.01 | ₩662,824 | ₩666,686 | ₩655,314 | ₩664,165 | +0.20% | 465.3만 |
|---|
| 2026.05.29 | ₩663,159 | ₩670,682 | ₩660,933 | ₩662,462 | -0.11% | 569.3만 |
|---|
| 2026.05.28 | ₩661,603 | ₩663,266 | ₩652,229 | ₩662,153 | +0.08% | 392.4만 |
|---|
| 2026.05.27 | ₩661,161 | ₩669,663 | ₩660,490 | ₩663,883 | +0.41% | 283.5만 |
|---|
| 2026.05.26 | ₩665,171 | ₩666,311 | ₩659,887 | ₩661,161 | -0.60% | 194.7만 |
|---|
| 2026.05.22 | ₩669,341 | ₩676,248 | ₩666,941 | ₩668,577 | -0.11% | 195.9만 |
|---|
| 2026.05.21 | ₩665,171 | ₩672,386 | ₩657,218 | ₩670,025 | +0.73% | 247.5만 |
|---|
| 2026.05.20 | ₩661,818 | ₩670,133 | ₩658,197 | ₩667,907 | +0.92% | 361.6만 |
|---|
| 2026.05.19 | ₩680,673 | ₩687,835 | ₩668,523 | ₩670,133 | -1.55% | 337.8만 |
|---|
| 2026.05.18 | ₩659,122 | ₩678,890 | ₩658,398 | ₩678,300 | +2.91% | 407.7만 |
|---|
| 2026.05.15 | ₩661,818 | ₩673,593 | ₩660,249 | ₩662,757 | +0.14% | 341.7만 |
|---|
| 2026.05.14 | ₩658,841 | ₩663,159 | ₩654,456 | ₩657,044 | -0.27% | 258.5만 |
|---|
| 2026.05.13 | ₩664,648 | ₩668,658 | ₩657,553 | ₩657,983 | -1.00% | 332.3만 |
|---|
| 2026.05.12 | ₩671,353 | ₩678,997 | ₩670,200 | ₩670,280 | -0.16% | 329.6만 |
|---|
| 2026.05.11 | ₩663,830 | ₩672,761 | ₩659,820 | ₩667,598 | +0.57% | 395.9만 |
|---|
| 2026.05.08 | ₩670,709 | ₩671,085 | ₩659,444 | ₩664,473 | -0.93% | 414.3만 |
|---|
| 2026.05.07 | ₩660,745 | ₩675,256 | ₩660,745 | ₩671,796 | +1.67% | 496.4만 |
|---|
| 2026.05.06 | ₩669,382 | ₩671,527 | ₩656,762 | ₩659,659 | -1.45% | 436.3만 |
|---|
| 2026.05.05 | ₩671,916 | ₩675,738 | ₩661,496 | ₩666,619 | -0.79% | 421.7만 |
|---|
| 2026.05.04 | ₩663,830 | ₩680,311 | ₩662,328 | ₩676,892 | +1.97% | 442만 |
|---|
| 2026.05.01 | ₩678,581 | ₩682,605 | ₩660,008 | ₩664,447 | -2.08% | 453.2만 |
|---|
| 2026.04.30 | ₩676,570 | ₩689,511 | ₩669,140 | ₩674,451 | -0.31% | 597.5만 |
|---|
| 2026.04.29 | ₩710,754 | ₩716,413 | ₩698,550 | ₩704,370 | -0.90% | 587.7만 |
|---|
| 2026.04.28 | ₩686,963 | ₩693,333 | ₩680,244 | ₩680,754 | -0.90% | 389.3만 |
|---|
| 2026.04.27 | ₩671,554 | ₩682,672 | ₩671,554 | ₩679,158 | +1.13% | 253.1만 |
|---|
| 2026.04.24 | ₩669,194 | ₩678,058 | ₩664,675 | ₩676,127 | +1.04% | 240.7만 |
|---|
| 2026.04.23 | ₩680,419 | ₩683,476 | ₩668,349 | ₩673,727 | -0.98% | 272.4만 |
|---|
| 2026.04.22 | ₩686,722 | ₩689,028 | ₩678,206 | ₩684,160 | -0.37% | 228.9만 |
|---|
| 2026.04.21 | ₩693,239 | ₩701,527 | ₩684,174 | ₩685,756 | -1.08% | 344.5만 |
|---|
| 2026.04.20 | ₩698,376 | ₩703,364 | ₩690,034 | ₩692,864 | -0.79% | 250.4만 |
|---|
| 2026.04.17 | ₩699,368 | ₩707,374 | ₩695,667 | ₩699,100 | -0.04% | 361.7만 |
|---|
| 2026.04.16 | ₩694,715 | ₩700,347 | ₩693,347 | ₩695,398 | +0.10% | 296.7만 |
|---|
| 2026.04.15 | ₩691,992 | ₩700,629 | ₩688,237 | ₩697,303 | +0.77% | 291.1만 |
|---|
| 2026.04.14 | ₩681,264 | ₩689,283 | ₩679,507 | ₩688,183 | +1.02% | 274.5만 |
|---|
| 2026.04.13 | ₩665,479 | ₩682,430 | ₩663,830 | ₩682,041 | +2.49% | 331.8만 |
|---|
| 2026.04.10 | ₩673,231 | ₩676,422 | ₩664,728 | ₩668,738 | -0.67% | 284.2만 |
|---|
| 2026.04.09 | ₩676,516 | ₩679,480 | ₩667,531 | ₩675,323 | -0.18% | 330.2만 |
|---|
| 2026.04.08 | ₩681,264 | ₩686,386 | ₩678,394 | ₩680,083 | -0.17% | 387.5만 |
|---|
| 2026.04.07 | ₩668,242 | ₩674,022 | ₩664,728 | ₩668,228 | -0.00% | 359.3만 |
|---|
| 2026.04.06 | ₩662,153 | ₩673,096 | ₩658,707 | ₩672,547 | +1.57% | 246.6만 |
|---|
| 2026.04.02 | ₩654,617 | ₩670,374 | ₩654,107 | ₩661,738 | +1.09% | 292.6만 |
|---|
| 2026.04.01 | ₩673,526 | ₩674,558 | ₩651,291 | ₩659,337 | -2.11% | 460.7만 |
|---|
| 2026.03.31 | ₩670,535 | ₩672,426 | ₩657,902 | ₩670,079 | -0.07% | 441.8만 |
|---|
| 2026.03.30 | ₩654,482 | ₩664,554 | ₩653,101 | ₩662,489 | +1.22% | 363만 |
|---|
| 2026.03.27 | ₩669,797 | ₩670,602 | ₩644,384 | ₩649,400 | -3.05% | 396.3만 |
|---|
| 2026.03.26 | ₩671,219 | ₩676,972 | ₩669,261 | ₩671,541 | +0.05% | 399.5만 |
|---|
| 2026.03.25 | ₩672,265 | ₩678,917 | ₩663,240 | ₩674,236 | +0.29% | 242.2만 |
|---|
| 2026.03.24 | ₩664,688 | ₩674,196 | ₩661,469 | ₩669,100 | +0.66% | 227.9만 |
|---|
| 2026.03.23 | ₩678,648 | ₩679,976 | ₩671,045 | ₩671,045 | -1.12% | 298.6만 |
|---|
| 2026.03.20 | ₩660,437 | ₩669,489 | ₩658,479 | ₩665,600 | +0.78% | 576.3만 |
|---|
| 2026.03.19 | ₩657,822 | ₩666,619 | ₩653,517 | ₩658,653 | +0.13% | 328.5만 |
|---|
| 2026.03.18 | ₩675,564 | ₩675,564 | ₩654,335 | ₩655,072 | -3.03% | 345.9만 |
|---|
| 2026.03.17 | ₩684,683 | ₩693,280 | ₩679,252 | ₩679,359 | -0.78% | 283.4만 |
|---|
| 2026.03.16 | ₩668,684 | ₩682,041 | ₩668,684 | ₩681,934 | +1.98% | 345만 |
|---|
| 2026.03.13 | ₩665,922 | ₩673,029 | ₩664,366 | ₩667,839 | +0.29% | 280.9만 |
|---|
| 2026.03.12 | ₩670,535 | ₩678,072 | ₩665,560 | ₩666,928 | -0.54% | 270.3만 |
|---|
| 2026.03.11 | ₩688,076 | ₩691,067 | ₩674,183 | ₩675,899 | -1.77% | 287.3만 |
|---|
| 2026.03.10 | ₩693,266 | ₩696,458 | ₩685,287 | ₩690,276 | -0.43% | 276만 |
|---|
| 2026.03.09 | ₩692,354 | ₩698,550 | ₩682,752 | ₩694,299 | +0.28% | 354.7만 |
|---|
| 2026.03.06 | ₩696,874 | ₩700,776 | ₩686,896 | ₩700,495 | +0.52% | 287.3만 |
|---|
| 2026.03.05 | ₩698,832 | ₩704,491 | ₩687,634 | ₩703,606 | +0.68% | 387.9만 |
|---|
| 2026.03.04 | ₩702,935 | ₩705,617 | ₩697,732 | ₩701,272 | -0.24% | 315.5만 |
|---|
| 2026.03.03 | ₩688,787 | ₩706,476 | ₩687,969 | ₩703,150 | +2.09% | 420만 |
|---|
| 2026.03.02 | ₩683,248 | ₩705,617 | ₩680,378 | ₩698,697 | +2.26% | 382.7만 |
|---|
| 2026.02.27 | ₩683,235 | ₩695,693 | ₩679,587 | ₩693,615 | +1.52% | 512.1만 |
|---|
| 2026.02.26 | ₩685,220 | ₩697,222 | ₩682,618 | ₩690,343 | +0.75% | 484.4만 |
|---|
| 2026.02.25 | ₩674,317 | ₩684,670 | ₩673,780 | ₩683,128 | +1.31% | 413.9만 |
|---|
| 2026.02.24 | ₩662,140 | ₩669,529 | ₩658,814 | ₩667,853 | +0.86% | 529.3만 |
|---|
| 2026.02.23 | ₩697,987 | ₩701,004 | ₩657,124 | ₩665,211 | -4.70% | 631.2만 |
|---|
| 2026.02.20 | ₩697,692 | ₩707,414 | ₩695,466 | ₩705,953 | +1.18% | 283.9만 |
|---|
| 2026.02.19 | ₩703,807 | ₩706,114 | ₩692,059 | ₩697,705 | -0.87% | 300.9만 |
|---|
| 2026.02.18 | ₩700,696 | ₩711,786 | ₩696,552 | ₩708,058 | +1.05% | 357.6만 |
|---|
| 2026.02.17 | ₩690,651 | ₩705,215 | ₩690,651 | ₩699,945 | +1.35% | 317.8만 |
|---|
| 2026.02.13 | ₩709,506 | ₩716,118 | ₩692,019 | ₩695,157 | -2.02% | 401.8만 |
|---|
| 2026.02.12 | ₩724,084 | ₩728,201 | ₩706,945 | ₩707,361 | -2.31% | 346.6만 |
|---|
| 2026.02.11 | ₩721,697 | ₩725,117 | ₩714,938 | ₩720,772 | -0.13% | 369.1만 |
|---|
| 2026.02.10 | ₩719,176 | ₩733,565 | ₩717,472 | ₩724,701 | +0.77% | 222.3만 |
|---|
| 2026.02.09 | ₩729,153 | ₩732,975 | ₩716,400 | ₩717,915 | -1.54% | 411만 |
|---|
| 2026.02.06 | ₩741,706 | ₩746,694 | ₩723,910 | ₩735,899 | -0.78% | 378만 |
|---|
| 2026.02.05 | ₩744,093 | ₩753,574 | ₩737,521 | ₩740,123 | -0.53% | 462.2만 |
|---|
| 2026.02.04 | ₩737,226 | ₩746,440 | ₩725,532 | ₩742,309 | +0.69% | 444.8만 |
|---|
| 2026.02.03 | ₩743,395 | ₩751,147 | ₩736,288 | ₩738,554 | -0.65% | 570.7만 |
|---|
| 2026.02.02 | ₩725,505 | ₩747,137 | ₩725,452 | ₩744,790 | +2.66% | 460.3만 |
|---|
| 2026.01.30 | ₩725,532 | ₩729,220 | ₩717,781 | ₩722,555 | -0.41% | 430.7만 |
|---|
| 2026.01.29 | ₩713,168 | ₩729,864 | ₩697,504 | ₩729,180 | +2.25% | 548.8만 |
|---|
| 2026.01.28 | ₩699,985 | ₩702,493 | ₩695,036 | ₩699,194 | -0.11% | 548.3만 |
|---|
| 2026.01.27 | ₩707,616 | ₩709,574 | ₩696,753 | ₩697,906 | -1.37% | 385.1만 |
|---|
| 2026.01.26 | ₩706,355 | ₩711,290 | ₩700,910 | ₩707,227 | +0.12% | 484만 |
|---|
| 2026.01.23 | ₩712,658 | ₩713,637 | ₩697,571 | ₩703,713 | -1.26% | 500.3만 |
|---|
| 2026.01.22 | ₩710,660 | ₩715,045 | ₩702,466 | ₩714,603 | +0.55% | 511.5만 |
|---|
| 2026.01.21 | ₩715,488 | ₩720,691 | ₩703,753 | ₩707,508 | -1.12% | 493.8만 |
|---|
| 2026.01.20 | ₩711,572 | ₩719,363 | ₩708,769 | ₩713,101 | +0.21% | 409.9만 |
|---|
| 2026.01.16 | ₩724,500 | ₩729,582 | ₩722,408 | ₩723,494 | -0.14% | 349.6만 |
|---|
| 2026.01.15 | ₩735,604 | ₩737,428 | ₩722,837 | ₩727,732 | -1.07% | 400.6만 |
|---|
| 2026.01.14 | ₩730,213 | ₩735,698 | ₩721,697 | ₩733,324 | +0.43% | 394.4만 |
|---|
| 2026.01.13 | ₩749,591 | ₩749,591 | ₩715,729 | ₩730,870 | -2.50% | 872.2만 |
|---|
| 2026.01.12 | ₩756,404 | ₩761,567 | ₩745,487 | ₩759,421 | +0.40% | 348.6만 |
|---|
| 2026.01.09 | ₩775,286 | ₩779,577 | ₩771,571 | ₩771,839 | -0.44% | 222.1만 |
|---|
| 2026.01.08 | ₩774,481 | ₩790,789 | ₩769,104 | ₩777,914 | +0.44% | 339만 |
|---|
| 2026.01.07 | ₩776,842 | ₩784,901 | ₩774,629 | ₩777,713 | +0.11% | 365.4만 |
|---|
| 2026.01.06 | ₩763,069 | ₩779,658 | ₩761,647 | ₩778,277 | +1.99% | 405.6만 |
|---|
| 2026.01.05 | ₩750,490 | ₩772,805 | ₩748,921 | ₩762,492 | +1.60% | 286.5만 |
|---|
| 2026.01.02 | ₩765,362 | ₩765,590 | ₩750,315 | ₩755,197 | -1.33% | 390.2만 |
|---|
| 2025.12.31 | ₩773,207 | ₩775,112 | ₩765,241 | ₩765,590 | -0.99% | 173.7만 |
|---|
| 2025.12.30 | ₩772,564 | ₩774,843 | ₩770,109 | ₩774,361 | +0.23% | 151.3만 |
|---|
| 2025.12.29 | ₩777,284 | ₩780,489 | ₩774,347 | ₩775,004 | -0.29% | 127.5만 |
|---|
| 2025.12.26 | ₩777,485 | ₩779,430 | ₩776,050 | ₩777,284 | -0.03% | 97.2만 |
|---|
| 2025.12.24 | ₩774,133 | ₩780,892 | ₩773,797 | ₩777,083 | +0.38% | 105.9만 |
|---|
| 2025.12.23 | ₩772,309 | ₩780,127 | ₩772,121 | ₩772,926 | +0.08% | 179.5만 |
|---|
| 2025.12.22 | ₩767,400 | ₩777,083 | ₩765,751 | ₩772,054 | +0.61% | 250만 |
|---|
| 2025.12.19 | ₩759,341 | ₩768,353 | ₩757,973 | ₩767,400 | +1.06% | 726.2만 |
|---|
| 2025.12.18 | ₩757,705 | ₩763,243 | ₩755,076 | ₩759,327 | +0.21% | 225.9만 |
|---|
| 2025.12.17 | ₩758,402 | ₩766,770 | ₩755,773 | ₩758,335 | -0.01% | 328.7만 |
|---|
| 2025.12.16 | ₩765,349 | ₩765,751 | ₩754,325 | ₩759,072 | -0.82% | 274.9만 |
|---|
| 2025.12.15 | ₩768,272 | ₩768,835 | ₩760,601 | ₩763,243 | -0.65% | 271.4만 |
|---|
| 2025.12.12 | ₩759,046 | ₩769,385 | ₩758,898 | ₩766,998 | +1.05% | 351.5만 |
|---|
| 2025.12.11 | ₩727,893 | ₩757,879 | ₩727,732 | ₩755,519 | +3.80% | 366만 |
|---|
| 2025.12.10 | ₩721,616 | ₩730,816 | ₩720,825 | ₩722,649 | +0.14% | 302.3만 |
|---|
| 2025.12.09 | ₩722,448 | ₩726,726 | ₩718,706 | ₩720,892 | -0.22% | 196.5만 |
|---|
| 2025.12.08 | ₩733,190 | ₩734,008 | ₩720,678 | ₩724,768 | -1.15% | 245.4만 |
|---|
| 2025.12.05 | ₩726,471 | ₩738,179 | ₩725,854 | ₩731,581 | +0.70% | 212.7만 |
|---|
| 2025.12.04 | ₩747,016 | ₩749,658 | ₩723,588 | ₩727,276 | -2.64% | 287.9만 |
|---|
| 2025.12.03 | ₩733,994 | ₩744,388 | ₩732,895 | ₩742,591 | +1.17% | 268.8만 |
|---|
| 2025.12.02 | ₩733,941 | ₩743,959 | ₩725,572 | ₩732,103 | -0.25% | 307.6만 |
|---|
| 2025.12.01 | ₩734,424 | ₩737,294 | ₩728,724 | ₩729,502 | -0.67% | 222.7만 |
|---|
| 2025.11.28 | ₩735,081 | ₩739,466 | ₩731,446 | ₩738,299 | +0.44% | 125.5만 |
|---|
| 2025.11.26 | ₩735,550 | ₩735,805 | ₩729,770 | ₩730,789 | -0.65% | 218.5만 |
|---|
| 2025.11.25 | ₩726,189 | ₩738,125 | ₩722,837 | ₩732,854 | +0.92% | 313.3만 |
|---|
| 2025.11.24 | ₩728,791 | ₩729,596 | ₩717,620 | ₩721,294 | -1.03% | 594.1만 |
|---|
| 2025.11.21 | ₩714,173 | ₩730,092 | ₩713,007 | ₩724,714 | +1.48% | 380.8만 |
|---|
| 2025.11.20 | ₩715,179 | ₩722,113 | ₩706,985 | ₩707,924 | -1.01% | 324만 |
|---|
| 2025.11.19 | ₩708,286 | ₩712,108 | ₩704,035 | ₩711,250 | +0.42% | 272.3만 |
|---|
| 2025.11.18 | ₩715,541 | ₩718,814 | ₩703,659 | ₩707,522 | -1.12% | 359.5만 |
|---|
| 2025.11.17 | ₩732,224 | ₩736,677 | ₩719,095 | ₩719,953 | -1.68% | 255.8만 |
|---|
| 2025.11.14 | ₩745,689 | ₩746,976 | ₩729,609 | ₩731,862 | -1.85% | 256.8만 |
|---|
| 2025.11.13 | ₩750,838 | ₩755,827 | ₩744,106 | ₩745,058 | -0.77% | 203.1만 |
|---|
| 2025.11.12 | ₩750,999 | ₩758,925 | ₩748,867 | ₩752,649 | +0.22% | 176.2만 |
|---|
| 2025.11.11 | ₩741,612 | ₩749,028 | ₩734,920 | ₩748,786 | +0.97% | 183.2만 |
|---|
| 2025.11.10 | ₩740,646 | ₩743,892 | ₩735,684 | ₩741,558 | +0.12% | 197.8만 |
|---|
| 2025.11.07 | ₩742,685 | ₩749,216 | ₩738,487 | ₩740,230 | -0.33% | 251만 |
|---|
| 2025.11.06 | ₩737,830 | ₩744,294 | ₩734,719 | ₩741,987 | +0.56% | 259.4만 |
|---|
| 2025.11.05 | ₩741,612 | ₩746,077 | ₩736,744 | ₩742,027 | +0.06% | 219.9만 |
|---|
| 2025.11.04 | ₩730,655 | ₩742,993 | ₩727,504 | ₩741,276 | +1.45% | 265.4만 |
|---|
| 2025.11.03 | ₩737,589 | ₩738,930 | ₩724,661 | ₩729,636 | -1.08% | 317.6만 |
|---|
| 2025.10.31 | ₩736,100 | ₩743,529 | ₩728,912 | ₩740,257 | +0.56% | 356.7만 |
|---|
| 2025.10.30 | ₩739,681 | ₩754,915 | ₩731,741 | ₩742,524 | +0.38% | 428.5만 |
|---|
| 2025.10.29 | ₩753,185 | ₩760,132 | ₩739,238 | ₩743,731 | -1.26% | 376.3만 |
|---|
| 2025.10.28 | ₩768,540 | ₩769,761 | ₩758,308 | ₩758,952 | -1.25% | 291.6만 |
|---|
| 2025.10.27 | ₩772,081 | ₩772,081 | ₩759,689 | ₩767,575 | -0.58% | 298.1만 |
|---|
| 2025.10.24 | ₩774,119 | ₩778,920 | ₩768,540 | ₩769,332 | -0.62% | 184만 |
|---|
| 2025.10.23 | ₩770,257 | ₩773,784 | ₩766,649 | ₩769,466 | -0.10% | 218.8만 |
|---|
| 2025.10.22 | ₩765,818 | ₩773,033 | ₩762,506 | ₩766,234 | +0.05% | 182.1만 |
|---|
| 2025.10.21 | ₩753,896 | ₩772,429 | ₩752,032 | ₩767,132 | +1.76% | 272.2만 |
|---|
| 2025.10.20 | ₩753,279 | ₩760,950 | ₩742,671 | ₩759,528 | +0.83% | 204.6만 |
|---|
| 2025.10.17 | ₩740,928 | ₩754,754 | ₩740,284 | ₩752,300 | +1.53% | 275.7만 |
|---|
| 2025.10.16 | ₩754,754 | ₩757,235 | ₩734,088 | ₩737,428 | -2.30% | 321.1만 |
|---|
| 2025.10.15 | ₩756,766 | ₩762,653 | ₩750,195 | ₩754,768 | -0.26% | 226.2만 |
|---|
| 2025.10.14 | ₩745,635 | ₩764,155 | ₩745,635 | ₩761,620 | +2.14% | 262.7만 |
|---|
| 2025.10.13 | ₩748,317 | ₩757,705 | ₩741,625 | ₩749,980 | +0.22% | 299.7만 |
|---|
| 2025.10.10 | ₩761,165 | ₩763,632 | ₩746,560 | ₩747,620 | -1.78% | 355.4만 |
|---|