시장 데이터를 불러오는 중
전체 종목
매스코 과거 주가
Masco Corporation Common Stock · MAS · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Masco Corporation Common Stock · MAS · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,386 | ₩93,734 | ₩91,791 | ₩92,126 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,751 | ₩93,868 | ₩90,786 | ₩93,131 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,394 | ₩93,265 | ₩90,733 | ₩92,287 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,738 | ₩93,748 | ₩91,631 | ₩93,708 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,242 | ₩92,113 | ₩90,599 | ₩91,738 | +0.54% | 175.9만 |
| 2026.10.02 | ₩93,038 | ₩93,265 | ₩91,001 | ₩91,604 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,996 | ₩91,698 | ₩88,790 | ₩91,497 | +1.67% | 196.5만 |
| 2026.09.30 | ₩92,019 | ₩92,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,317 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩92,033 | ₩92,582 | ₩90,572 | ₩91,617 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩91,121 | ₩92,555 | ₩90,666 | ₩91,604 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,358 | ₩92,488 | ₩90,090 | ₩92,260 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩91,081 | ₩92,006 | ₩89,822 | ₩90,197 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,244 | ₩94,244 | ₩91,322 | ₩91,336 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,609 | ₩94,150 | ₩91,671 | ₩93,748 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,885 | ₩92,193 | ₩90,371 | ₩90,773 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,639 | ₩91,349 | ₩90,344 | ₩91,202 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,359 | ₩93,868 | ₩90,934 | ₩91,430 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,239 | ₩93,533 | ₩90,626 | ₩91,497 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,877 | ₩92,890 | ₩91,322 | ₩92,301 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,371 | ₩93,440 | ₩90,371 | ₩93,011 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩92,006 | ₩92,140 | ₩90,518 | ₩91,818 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,979 | ₩92,448 | ₩90,036 | ₩90,639 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,230 | ₩94,672 | ₩92,662 | ₩92,971 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,280 | ₩96,843 | ₩95,021 | ₩95,048 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩95,141 | ₩98,183 | ₩95,128 | ₩97,419 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,240 | ₩96,950 | ₩93,935 | ₩95,704 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩95,048 | ₩96,240 | ₩94,324 | ₩95,061 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,160 | ₩96,294 | ₩93,855 | ₩94,136 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩97,098 | ₩97,795 | ₩96,562 | ₩96,696 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩98,130 | ₩99,188 | ₩97,044 | ₩98,156 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,460 | ₩98,210 | ₩96,870 | ₩97,540 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,304 | ₩98,893 | ₩97,486 | ₩98,625 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩99,108 | ₩99,175 | ₩97,326 | ₩97,714 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩98,063 | ₩99,885 | ₩97,058 | ₩98,103 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,572 | ₩99,443 | ₩97,513 | ₩98,210 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩99,081 | ₩99,791 | ₩98,009 | ₩98,264 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩100,019 | ₩102,418 | ₩99,671 | ₩100,837 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩99,001 | ₩99,697 | ₩97,285 | ₩98,331 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,666 | ₩99,202 | ₩97,259 | ₩99,068 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,389 | ₩99,925 | ₩98,585 | ₩99,604 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,520 | ₩102,525 | ₩99,818 | ₩99,939 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,686 | ₩102,766 | ₩98,934 | ₩100,019 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,528 | ₩102,096 | ₩100,166 | ₩102,029 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩103,048 | ₩104,026 | ₩99,885 | ₩100,126 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,547 | ₩104,321 | ₩101,413 | ₩103,865 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,409 | ₩103,945 | ₩100,595 | ₩101,131 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,378 | ₩104,213 | ₩101,989 | ₩103,610 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩101,038 | ₩103,423 | ₩100,207 | ₩103,289 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,218 | ₩100,153 | ₩96,562 | ₩100,140 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,709 | ₩96,857 | ₩95,061 | ₩95,785 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,731 | ₩97,218 | ₩95,048 | ₩96,629 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,600 | ₩101,801 | ₩95,651 | ₩97,232 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,592 | ₩112,079 | ₩108,716 | ₩109,359 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,483 | ₩109,774 | ₩107,094 | ₩108,756 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,919 | ₩106,880 | ₩103,597 | ₩106,223 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,914 | ₩104,642 | ₩102,177 | ₩103,637 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,200 | ₩105,178 | ₩103,235 | ₩104,535 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,766 | ₩104,227 | ₩102,418 | ₩102,940 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,366 | ₩105,862 | ₩103,503 | ₩103,838 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩107,121 | ₩109,989 | ₩105,031 | ₩105,393 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,227 | ₩107,764 | ₩103,959 | ₩107,389 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,825 | ₩105,419 | ₩103,436 | ₩104,575 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,694 | ₩104,816 | ₩101,694 | ₩104,321 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,986 | ₩104,790 | ₩101,265 | ₩102,083 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,195 | ₩105,567 | ₩102,927 | ₩104,307 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,949 | ₩103,637 | ₩101,694 | ₩102,699 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,629 | ₩104,642 | ₩101,185 | ₩101,507 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,448 | ₩108,609 | ₩105,540 | ₩106,317 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,913 | ₩110,913 | ₩108,099 | ₩108,595 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,176 | ₩111,503 | ₩109,212 | ₩110,913 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,635 | ₩111,088 | ₩107,671 | ₩109,399 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,260 | ₩109,640 | ₩107,322 | ₩109,037 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,987 | ₩107,925 | ₩105,580 | ₩107,872 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,237 | ₩107,403 | ₩105,004 | ₩107,161 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,192 | ₩108,274 | ₩105,004 | ₩106,826 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,322 | ₩104,602 | ₩99,322 | ₩104,589 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,210 | ₩102,123 | ₩98,063 | ₩98,103 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,429 | ₩100,354 | ₩98,277 | ₩98,599 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,625 | ₩102,056 | ₩98,625 | ₩99,671 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,845 | ₩101,574 | ₩96,910 | ₩97,312 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,234 | ₩101,614 | ₩99,738 | ₩100,234 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,984 | ₩102,270 | ₩99,523 | ₩99,604 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,684 | ₩100,381 | ₩98,317 | ₩99,202 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,986 | ₩99,148 | ₩94,967 | ₩98,826 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,495 | ₩97,620 | ₩94,659 | ₩94,967 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,373 | ₩97,058 | ₩93,212 | ₩96,950 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,729 | ₩93,828 | ₩92,113 | ₩92,408 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,756 | ₩93,882 | ₩92,059 | ₩93,011 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,404 | ₩94,672 | ₩93,225 | ₩93,681 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,818 | ₩93,694 | ₩91,537 | ₩93,212 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,823 | ₩93,453 | ₩90,867 | ₩92,461 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,957 | ₩93,547 | ₩90,894 | ₩92,435 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,378 | ₩95,865 | ₩93,949 | ₩94,136 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,622 | ₩95,275 | ₩92,059 | ₩94,726 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,775 | ₩95,570 | ₩92,957 | ₩93,560 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,465 | ₩92,488 | ₩90,277 | ₩92,327 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,661 | ₩90,652 | ₩88,763 | ₩90,130 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,932 | ₩90,518 | ₩87,021 | ₩89,982 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩86,069 | ₩89,915 | ₩85,721 | ₩89,353 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩87,061 | ₩87,209 | ₩84,756 | ₩86,391 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,838 | ₩89,152 | ₩87,544 | ₩87,812 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,170 | ₩90,693 | ₩87,048 | ₩87,289 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,577 | ₩92,220 | ₩90,518 | ₩91,470 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,435 | ₩94,110 | ₩89,192 | ₩90,425 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩95,007 | ₩95,852 | ₩92,649 | ₩93,533 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,945 | ₩95,945 | ₩94,324 | ₩94,592 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,776 | ₩97,406 | ₩95,235 | ₩96,133 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,197 | ₩99,630 | ₩95,932 | ₩96,388 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,254 | ₩97,754 | ₩95,771 | ₩96,414 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,394 | ₩94,820 | ₩92,394 | ₩94,351 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,605 | ₩95,048 | ₩91,684 | ₩91,778 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,763 | ₩97,567 | ₩95,329 | ₩95,463 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,450 | ₩97,004 | ₩94,873 | ₩96,240 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩99,121 | ₩99,443 | ₩95,262 | ₩95,490 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,858 | ₩100,502 | ₩98,210 | ₩99,617 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,818 | ₩101,091 | ₩99,175 | ₩99,483 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,796 | ₩101,239 | ₩98,438 | ₩99,403 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,314 | ₩101,922 | ₩99,630 | ₩101,038 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,389 | ₩101,976 | ₩97,728 | ₩99,108 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,870 | ₩90,733 | ₩87,785 | ₩89,460 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,959 | ₩89,433 | ₩87,141 | ₩89,353 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,182 | ₩90,907 | ₩86,914 | ₩89,219 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,225 | ₩86,284 | ₩84,756 | ₩85,399 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,726 | ₩87,155 | ₩84,180 | ₩84,649 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩86,110 | ₩87,704 | ₩85,466 | ₩86,981 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,689 | ₩86,257 | ₩83,121 | ₩86,177 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,239 | ₩85,453 | ₩83,966 | ₩84,381 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,545 | ₩85,614 | ₩82,492 | ₩84,984 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,800 | ₩84,475 | ₩82,465 | ₩83,389 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,209 | ₩80,026 | ₩78,753 | ₩79,195 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,887 | ₩80,106 | ₩78,418 | ₩79,986 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩79,115 | ₩81,835 | ₩78,271 | ₩79,222 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,232 | ₩82,157 | ₩80,415 | ₩81,326 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩80,093 | ₩82,264 | ₩78,833 | ₩80,897 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,575 | ₩80,575 | ₩78,324 | ₩78,525 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,281 | ₩81,286 | ₩79,570 | ₩79,731 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,286 | ₩82,599 | ₩80,334 | ₩80,656 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩82,130 | ₩82,652 | ₩80,348 | ₩82,438 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,369 | ₩81,688 | ₩78,941 | ₩80,897 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,535 | ₩82,197 | ₩80,013 | ₩80,508 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩80,066 | ₩80,455 | ₩77,936 | ₩78,847 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,356 | ₩80,173 | ₩78,324 | ₩80,026 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩82,009 | ₩83,296 | ₩80,039 | ₩80,294 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,805 | ₩84,287 | ₩82,197 | ₩82,746 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩83,014 | ₩84,019 | ₩82,746 | ₩83,215 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩82,130 | ₩83,202 | ₩81,755 | ₩82,438 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,907 | ₩83,631 | ₩81,085 | ₩81,286 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,662 | ₩85,520 | ₩83,389 | ₩83,738 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,574 | ₩87,289 | ₩84,542 | ₩85,051 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,416 | ₩86,123 | ₩82,143 | ₩86,083 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,904 | ₩85,761 | ₩83,430 | ₩85,306 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,572 | ₩91,818 | ₩87,061 | ₩87,503 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,416 | ₩91,966 | ₩90,049 | ₩91,711 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,867 | ₩92,314 | ₩89,674 | ₩91,162 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,790 | ₩96,790 | ₩92,890 | ₩93,533 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,771 | ₩96,870 | ₩94,914 | ₩95,972 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩97,098 | ₩97,513 | ₩95,034 | ₩97,017 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,840 | ₩99,148 | ₩94,940 | ₩96,294 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,403 | ₩101,038 | ₩98,867 | ₩99,001 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,703 | ₩101,091 | ₩98,398 | ₩98,920 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,461 | ₩102,954 | ₩99,483 | ₩100,703 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,244 | ₩103,074 | ₩100,502 | ₩100,595 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,418 | ₩104,321 | ₩101,694 | ₩102,806 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,177 | ₩102,981 | ₩100,542 | ₩102,069 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,466 | ₩102,686 | ₩100,475 | ₩102,096 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,517 | ₩105,567 | ₩102,699 | ₩103,905 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩103,021 | ₩103,182 | ₩100,930 | ₩102,485 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,436 | ₩106,116 | ₩101,038 | ₩104,280 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,768 | ₩98,773 | ₩95,597 | ₩95,959 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,945 | ₩98,210 | ₩95,664 | ₩97,647 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩95,074 | ₩96,254 | ₩94,177 | ₩95,289 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩92,019 | ₩95,972 | ₩91,912 | ₩95,691 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,562 | ₩92,796 | ₩88,428 | ₩91,188 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,843 | ₩89,942 | ₩88,428 | ₩89,205 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,905 | ₩88,656 | ₩87,235 | ₩88,562 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,607 | ₩89,862 | ₩87,664 | ₩88,817 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩90,090 | ₩90,786 | ₩88,535 | ₩89,085 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,202 | ₩91,617 | ₩89,862 | ₩90,009 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,885 | ₩92,234 | ₩90,813 | ₩91,912 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,600 | ₩93,734 | ₩91,631 | ₩92,100 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,565 | ₩95,088 | ₩92,877 | ₩93,667 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩92,033 | ₩95,222 | ₩91,832 | ₩94,043 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,783 | ₩93,989 | ₩91,309 | ₩91,336 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,289 | ₩95,919 | ₩94,404 | ₩94,431 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,565 | ₩95,677 | ₩93,922 | ₩95,423 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,440 | ₩95,383 | ₩92,582 | ₩93,895 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,306 | ₩94,096 | ₩92,743 | ₩93,600 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,381 | ₩93,667 | ₩91,818 | ₩93,198 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩91,081 | ₩93,145 | ₩89,272 | ₩92,890 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,413 | ₩91,229 | ₩85,373 | ₩90,076 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,937 | ₩88,937 | ₩85,359 | ₩86,163 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,609 | ₩88,763 | ₩84,569 | ₩88,482 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,708 | ₩87,972 | ₩85,386 | ₩85,480 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,306 | ₩86,940 | ₩84,421 | ₩86,391 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,614 | ₩85,935 | ₩84,890 | ₩85,038 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩86,136 | ₩87,101 | ₩86,002 | ₩86,029 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩87,061 | ₩87,141 | ₩85,708 | ₩86,565 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,498 | ₩87,209 | ₩86,270 | ₩86,753 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩86,069 | ₩87,182 | ₩85,775 | ₩86,766 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,177 | ₩86,605 | ₩84,636 | ₩85,855 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,190 | ₩86,605 | ₩85,239 | ₩86,110 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,686 | ₩87,316 | ₩85,614 | ₩85,922 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,254 | ₩88,750 | ₩86,954 | ₩87,249 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,935 | ₩87,972 | ₩85,761 | ₩87,249 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,954 | ₩87,570 | ₩86,029 | ₩86,793 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩87,061 | ₩87,101 | ₩84,073 | ₩86,994 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,739 | ₩87,329 | ₩85,319 | ₩85,681 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,453 | ₩87,101 | ₩85,453 | ₩86,686 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,492 | ₩85,480 | ₩82,224 | ₩85,011 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,135 | ₩84,100 | ₩81,768 | ₩81,889 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,430 | ₩83,805 | ₩82,599 | ₩83,698 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,359 | ₩87,195 | ₩83,939 | ₩84,689 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,739 | ₩87,691 | ₩86,056 | ₩86,297 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,284 | ₩87,611 | ₩85,935 | ₩86,592 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,726 | ₩86,753 | ₩85,319 | ₩86,123 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,748 | ₩87,678 | ₩85,105 | ₩86,793 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,766 | ₩87,182 | ₩85,976 | ₩86,927 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,381 | ₩86,954 | ₩84,260 | ₩86,324 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,738 | ₩85,373 | ₩83,014 | ₩84,877 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,135 | ₩83,979 | ₩82,693 | ₩82,733 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,192 | ₩84,810 | ₩80,937 | ₩83,403 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,334 | ₩81,232 | ₩79,865 | ₩80,535 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,450 | ₩80,267 | ₩78,673 | ₩79,651 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩79,048 | ₩79,865 | ₩78,110 | ₩79,182 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,299 | ₩81,567 | ₩79,369 | ₩79,544 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,438 | ₩83,148 | ₩81,259 | ₩81,406 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,336 | ₩84,488 | ₩82,545 | ₩82,813 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩83,081 | ₩84,073 | ₩82,880 | ₩83,778 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩83,081 | ₩83,389 | ₩82,304 | ₩82,987 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,188 | ₩83,416 | ₩81,755 | ₩82,371 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,532 | ₩83,724 | ₩82,277 | ₩83,068 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩85,024 | ₩85,399 | ₩83,108 | ₩83,215 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,269 | ₩86,404 | ₩82,425 | ₩84,971 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,180 | ₩85,359 | ₩83,778 | ₩84,421 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,217 | ₩86,565 | ₩84,528 | ₩85,359 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,512 | ₩87,343 | ₩86,177 | ₩86,780 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩87,115 | ₩89,232 | ₩86,699 | ₩87,088 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,431 | ₩91,121 | ₩85,734 | ₩87,396 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,564 | ₩92,823 | ₩90,853 | ₩91,698 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,456 | ₩92,877 | ₩91,229 | ₩91,550 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,949 | ₩94,404 | ₩91,148 | ₩91,309 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,569 | ₩93,332 | ₩91,644 | ₩93,118 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,614 | ₩94,324 | ₩92,381 | ₩92,435 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,376 | ₩94,485 | ₩91,121 | ₩94,043 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,336 | ₩92,394 | ₩90,961 | ₩92,073 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,242 | ₩91,671 | ₩90,224 | ₩90,947 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,894 | ₩91,282 | ₩90,009 | ₩91,162 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,497 | ₩92,354 | ₩89,996 | ₩90,465 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,865 | ₩91,711 | ₩87,651 | ₩91,296 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,401 | ₩88,696 | ₩87,704 | ₩88,428 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,907 | ₩91,349 | ₩87,061 | ₩87,222 | -4.05% | 226.2만 |
|---|