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 | ₩93,464 | ₩93,813 | ₩91,868 | ₩92,203 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,828 | ₩93,947 | ₩90,862 | ₩93,209 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,472 | ₩93,343 | ₩90,809 | ₩92,364 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,814 | ₩93,826 | ₩91,707 | ₩93,786 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,318 | ₩92,190 | ₩90,674 | ₩91,814 | +0.54% | 175.9만 |
| 2026.10.02 | ₩93,115 | ₩93,343 | ₩91,077 | ₩91,680 | -1.54% | 136.1만 |
| 2026.10.01 | ₩90,071 | ₩91,774 | ₩88,864 | ₩91,573 | +1.67% | 196.5만 |
| 2026.09.30 | ₩92,096 | ₩92,257 | ₩90,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,393 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩92,109 | ₩92,659 | ₩90,648 | ₩91,694 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩91,198 | ₩92,633 | ₩90,742 | ₩91,680 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,433 | ₩92,565 | ₩90,165 | ₩92,337 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩91,157 | ₩92,083 | ₩89,897 | ₩90,272 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,322 | ₩94,322 | ₩91,399 | ₩91,412 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,686 | ₩94,228 | ₩91,747 | ₩93,826 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,962 | ₩92,270 | ₩90,446 | ₩90,849 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,715 | ₩91,426 | ₩90,420 | ₩91,278 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,437 | ₩93,947 | ₩91,010 | ₩91,506 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,317 | ₩93,612 | ₩90,701 | ₩91,573 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,954 | ₩92,968 | ₩91,399 | ₩92,378 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,446 | ₩93,518 | ₩90,446 | ₩93,089 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩92,083 | ₩92,217 | ₩90,594 | ₩91,895 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩92,056 | ₩92,525 | ₩90,111 | ₩90,715 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,309 | ₩94,752 | ₩92,740 | ₩93,048 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,361 | ₩96,924 | ₩95,100 | ₩95,127 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩95,221 | ₩98,265 | ₩95,208 | ₩97,501 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,321 | ₩97,031 | ₩94,014 | ₩95,784 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩95,127 | ₩96,321 | ₩94,403 | ₩95,140 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,240 | ₩96,374 | ₩93,933 | ₩94,215 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩97,179 | ₩97,876 | ₩96,643 | ₩96,777 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩98,212 | ₩99,271 | ₩97,125 | ₩98,239 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,541 | ₩98,292 | ₩96,951 | ₩97,622 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,386 | ₩98,976 | ₩97,568 | ₩98,708 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩99,191 | ₩99,258 | ₩97,407 | ₩97,796 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩98,145 | ₩99,969 | ₩97,139 | ₩98,185 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,654 | ₩99,526 | ₩97,595 | ₩98,292 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩99,164 | ₩99,875 | ₩98,091 | ₩98,346 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩100,103 | ₩102,503 | ₩99,754 | ₩100,921 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩99,083 | ₩99,781 | ₩97,367 | ₩98,413 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,748 | ₩99,285 | ₩97,340 | ₩99,150 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,472 | ₩100,009 | ₩98,668 | ₩99,687 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,605 | ₩102,611 | ₩99,902 | ₩100,022 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,772 | ₩102,852 | ₩99,016 | ₩100,103 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,612 | ₩102,181 | ₩100,250 | ₩102,114 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩103,134 | ₩104,113 | ₩99,969 | ₩100,210 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,632 | ₩104,408 | ₩101,497 | ₩103,952 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,496 | ₩104,032 | ₩100,679 | ₩101,216 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,463 | ₩104,300 | ₩102,074 | ₩103,697 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩101,122 | ₩103,509 | ₩100,290 | ₩103,375 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,300 | ₩100,237 | ₩96,643 | ₩100,223 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,790 | ₩96,938 | ₩95,140 | ₩95,865 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,811 | ₩97,300 | ₩95,127 | ₩96,710 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,685 | ₩101,886 | ₩95,731 | ₩97,313 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,684 | ₩112,173 | ₩108,807 | ₩109,450 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,573 | ₩109,866 | ₩107,184 | ₩108,847 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩104,005 | ₩106,969 | ₩103,684 | ₩106,312 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩103,000 | ₩104,730 | ₩102,262 | ₩103,724 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,287 | ₩105,266 | ₩103,321 | ₩104,622 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,852 | ₩104,314 | ₩102,503 | ₩103,026 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,454 | ₩105,950 | ₩103,590 | ₩103,925 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩107,211 | ₩110,081 | ₩105,119 | ₩105,481 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,314 | ₩107,854 | ₩104,046 | ₩107,479 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,912 | ₩105,507 | ₩103,523 | ₩104,663 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,779 | ₩104,904 | ₩101,779 | ₩104,408 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩104,072 | ₩104,877 | ₩101,350 | ₩102,168 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,281 | ₩105,655 | ₩103,013 | ₩104,394 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩102,034 | ₩103,724 | ₩101,779 | ₩102,785 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,716 | ₩104,730 | ₩101,269 | ₩101,591 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,538 | ₩108,699 | ₩105,628 | ₩106,406 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩111,006 | ₩111,006 | ₩108,190 | ₩108,686 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,269 | ₩111,596 | ₩109,303 | ₩111,006 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,726 | ₩111,181 | ₩107,761 | ₩109,491 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,351 | ₩109,732 | ₩107,412 | ₩109,129 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩107,077 | ₩108,015 | ₩105,668 | ₩107,962 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,326 | ₩107,492 | ₩105,092 | ₩107,251 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,279 | ₩108,364 | ₩105,092 | ₩106,916 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,405 | ₩104,689 | ₩99,405 | ₩104,676 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,292 | ₩102,208 | ₩98,145 | ₩98,185 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,513 | ₩100,438 | ₩98,359 | ₩98,681 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,708 | ₩102,141 | ₩98,708 | ₩99,754 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,928 | ₩101,658 | ₩96,991 | ₩97,394 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,317 | ₩101,699 | ₩99,821 | ₩100,317 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩101,068 | ₩102,356 | ₩99,606 | ₩99,687 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,767 | ₩100,465 | ₩98,399 | ₩99,285 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩96,066 | ₩99,231 | ₩95,047 | ₩98,909 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,575 | ₩97,702 | ₩94,738 | ₩95,047 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,451 | ₩97,139 | ₩93,290 | ₩97,031 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,807 | ₩93,907 | ₩92,190 | ₩92,485 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,834 | ₩93,960 | ₩92,136 | ₩93,089 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,483 | ₩94,752 | ₩93,303 | ₩93,759 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,895 | ₩93,773 | ₩91,613 | ₩93,290 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,901 | ₩93,531 | ₩90,943 | ₩92,539 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩93,035 | ₩93,625 | ₩90,970 | ₩92,512 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,456 | ₩95,945 | ₩94,027 | ₩94,215 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,700 | ₩95,355 | ₩92,136 | ₩94,805 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,853 | ₩95,650 | ₩93,035 | ₩93,638 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,540 | ₩92,565 | ₩90,353 | ₩92,405 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,736 | ₩90,728 | ₩88,837 | ₩90,205 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩88,006 | ₩90,594 | ₩87,094 | ₩90,058 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩86,141 | ₩89,990 | ₩85,793 | ₩89,427 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩87,134 | ₩87,281 | ₩84,827 | ₩86,463 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,912 | ₩89,226 | ₩87,617 | ₩87,885 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,245 | ₩90,768 | ₩87,120 | ₩87,362 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,654 | ₩92,297 | ₩90,594 | ₩91,546 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,512 | ₩94,188 | ₩89,266 | ₩90,500 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩95,087 | ₩95,932 | ₩92,726 | ₩93,612 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩96,026 | ₩96,026 | ₩94,403 | ₩94,671 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,857 | ₩97,487 | ₩95,315 | ₩96,213 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,279 | ₩99,714 | ₩96,012 | ₩96,468 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,334 | ₩97,836 | ₩95,851 | ₩96,495 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,472 | ₩94,899 | ₩92,472 | ₩94,430 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,684 | ₩95,127 | ₩91,761 | ₩91,855 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,844 | ₩97,648 | ₩95,409 | ₩95,543 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,529 | ₩97,085 | ₩94,953 | ₩96,321 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩99,204 | ₩99,526 | ₩95,342 | ₩95,570 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,942 | ₩100,586 | ₩98,292 | ₩99,700 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,902 | ₩101,176 | ₩99,258 | ₩99,566 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,881 | ₩101,323 | ₩98,520 | ₩99,486 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,398 | ₩102,007 | ₩99,714 | ₩101,122 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,472 | ₩102,061 | ₩97,809 | ₩99,191 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,944 | ₩90,809 | ₩87,858 | ₩89,535 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩88,032 | ₩89,508 | ₩87,214 | ₩89,427 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,255 | ₩90,983 | ₩86,986 | ₩89,293 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,297 | ₩86,356 | ₩84,827 | ₩85,471 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,799 | ₩87,228 | ₩84,250 | ₩84,720 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩86,182 | ₩87,778 | ₩85,538 | ₩87,053 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,760 | ₩86,329 | ₩83,191 | ₩86,249 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,310 | ₩85,524 | ₩84,036 | ₩84,452 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,614 | ₩85,685 | ₩82,561 | ₩85,055 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,869 | ₩84,545 | ₩82,534 | ₩83,459 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,275 | ₩80,093 | ₩78,819 | ₩79,261 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,953 | ₩80,173 | ₩78,484 | ₩80,053 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩79,181 | ₩81,903 | ₩78,336 | ₩79,288 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,300 | ₩82,225 | ₩80,482 | ₩81,394 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩80,160 | ₩82,333 | ₩78,899 | ₩80,965 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,643 | ₩80,643 | ₩78,390 | ₩78,591 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,348 | ₩81,354 | ₩79,637 | ₩79,798 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,354 | ₩82,668 | ₩80,401 | ₩80,723 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩82,198 | ₩82,722 | ₩80,415 | ₩82,507 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,436 | ₩81,756 | ₩79,007 | ₩80,965 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,603 | ₩82,266 | ₩80,079 | ₩80,576 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩80,133 | ₩80,522 | ₩78,001 | ₩78,913 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,422 | ₩80,240 | ₩78,390 | ₩80,093 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩82,078 | ₩83,365 | ₩80,106 | ₩80,361 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,875 | ₩84,358 | ₩82,266 | ₩82,815 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩83,084 | ₩84,089 | ₩82,815 | ₩83,285 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩82,198 | ₩83,271 | ₩81,823 | ₩82,507 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,976 | ₩83,701 | ₩81,152 | ₩81,354 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,733 | ₩85,592 | ₩83,459 | ₩83,808 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,645 | ₩87,362 | ₩84,613 | ₩85,122 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,486 | ₩86,195 | ₩82,212 | ₩86,155 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,975 | ₩85,833 | ₩83,499 | ₩85,377 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,648 | ₩91,895 | ₩87,134 | ₩87,576 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,493 | ₩92,042 | ₩90,125 | ₩91,788 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,943 | ₩92,391 | ₩89,749 | ₩91,238 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,871 | ₩96,871 | ₩92,968 | ₩93,612 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,851 | ₩96,951 | ₩94,993 | ₩96,052 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩97,179 | ₩97,595 | ₩95,114 | ₩97,099 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,922 | ₩99,231 | ₩95,020 | ₩96,374 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,486 | ₩101,122 | ₩98,949 | ₩99,083 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,787 | ₩101,176 | ₩98,480 | ₩99,003 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,545 | ₩103,040 | ₩99,566 | ₩100,787 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,329 | ₩103,160 | ₩100,586 | ₩100,679 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,503 | ₩104,408 | ₩101,779 | ₩102,892 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,262 | ₩103,067 | ₩100,626 | ₩102,155 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,551 | ₩102,772 | ₩100,559 | ₩102,181 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,603 | ₩105,655 | ₩102,785 | ₩103,992 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩103,107 | ₩103,268 | ₩101,015 | ₩102,570 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,523 | ₩106,205 | ₩101,122 | ₩104,368 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,850 | ₩98,855 | ₩95,677 | ₩96,039 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩96,026 | ₩98,292 | ₩95,744 | ₩97,729 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩95,154 | ₩96,334 | ₩94,255 | ₩95,368 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩92,096 | ₩96,052 | ₩91,989 | ₩95,771 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,636 | ₩92,874 | ₩88,502 | ₩91,265 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,918 | ₩90,017 | ₩88,502 | ₩89,280 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,979 | ₩88,730 | ₩87,308 | ₩88,636 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,682 | ₩89,937 | ₩87,737 | ₩88,891 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩90,165 | ₩90,862 | ₩88,609 | ₩89,159 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,278 | ₩91,694 | ₩89,937 | ₩90,084 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,962 | ₩92,311 | ₩90,889 | ₩91,989 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,679 | ₩93,813 | ₩91,707 | ₩92,177 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,644 | ₩95,167 | ₩92,954 | ₩93,746 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩92,109 | ₩95,301 | ₩91,908 | ₩94,121 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,861 | ₩94,068 | ₩91,385 | ₩91,412 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,368 | ₩95,999 | ₩94,483 | ₩94,510 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,644 | ₩95,757 | ₩94,000 | ₩95,503 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,518 | ₩95,462 | ₩92,659 | ₩93,974 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,384 | ₩94,175 | ₩92,820 | ₩93,679 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,458 | ₩93,746 | ₩91,895 | ₩93,276 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩91,157 | ₩93,223 | ₩89,347 | ₩92,968 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,484 | ₩91,305 | ₩85,444 | ₩90,151 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩89,011 | ₩89,011 | ₩85,431 | ₩86,235 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,680 | ₩88,837 | ₩84,639 | ₩88,555 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,779 | ₩88,046 | ₩85,457 | ₩85,551 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,377 | ₩87,013 | ₩84,492 | ₩86,463 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,685 | ₩86,007 | ₩84,961 | ₩85,109 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩86,208 | ₩87,174 | ₩86,074 | ₩86,101 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩87,134 | ₩87,214 | ₩85,779 | ₩86,638 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,571 | ₩87,281 | ₩86,343 | ₩86,825 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩86,141 | ₩87,255 | ₩85,846 | ₩86,839 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,249 | ₩86,678 | ₩84,706 | ₩85,927 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,262 | ₩86,678 | ₩85,310 | ₩86,182 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,758 | ₩87,389 | ₩85,685 | ₩85,994 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,327 | ₩88,824 | ₩87,027 | ₩87,322 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩86,007 | ₩88,046 | ₩85,833 | ₩87,322 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩87,027 | ₩87,643 | ₩86,101 | ₩86,866 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩87,134 | ₩87,174 | ₩84,143 | ₩87,067 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,812 | ₩87,402 | ₩85,390 | ₩85,752 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,524 | ₩87,174 | ₩85,524 | ₩86,758 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,561 | ₩85,551 | ₩82,292 | ₩85,082 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,204 | ₩84,170 | ₩81,836 | ₩81,957 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,499 | ₩83,875 | ₩82,668 | ₩83,768 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,431 | ₩87,268 | ₩84,009 | ₩84,760 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,812 | ₩87,764 | ₩86,128 | ₩86,369 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,356 | ₩87,684 | ₩86,007 | ₩86,664 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,799 | ₩86,825 | ₩85,390 | ₩86,195 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,820 | ₩87,751 | ₩85,176 | ₩86,866 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,839 | ₩87,255 | ₩86,048 | ₩87,000 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,452 | ₩87,027 | ₩84,331 | ₩86,396 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,808 | ₩85,444 | ₩83,084 | ₩84,948 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,204 | ₩84,049 | ₩82,762 | ₩82,802 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,260 | ₩84,881 | ₩81,005 | ₩83,473 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,401 | ₩81,300 | ₩79,932 | ₩80,603 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,516 | ₩80,334 | ₩78,738 | ₩79,717 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩79,114 | ₩79,932 | ₩78,175 | ₩79,248 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,367 | ₩81,635 | ₩79,436 | ₩79,610 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,507 | ₩83,218 | ₩81,327 | ₩81,474 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,405 | ₩84,559 | ₩82,614 | ₩82,882 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩83,151 | ₩84,143 | ₩82,950 | ₩83,848 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩83,151 | ₩83,459 | ₩82,373 | ₩83,057 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,258 | ₩83,486 | ₩81,823 | ₩82,440 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,601 | ₩83,794 | ₩82,346 | ₩83,137 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩85,095 | ₩85,471 | ₩83,178 | ₩83,285 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,338 | ₩86,477 | ₩82,494 | ₩85,042 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,250 | ₩85,431 | ₩83,848 | ₩84,492 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,289 | ₩86,638 | ₩84,599 | ₩85,431 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,584 | ₩87,416 | ₩86,249 | ₩86,852 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩87,188 | ₩89,307 | ₩86,772 | ₩87,161 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,504 | ₩91,198 | ₩85,806 | ₩87,469 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,640 | ₩92,901 | ₩90,929 | ₩91,774 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,533 | ₩92,954 | ₩91,305 | ₩91,627 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩94,027 | ₩94,483 | ₩91,224 | ₩91,385 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,646 | ₩93,410 | ₩91,721 | ₩93,196 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,692 | ₩94,403 | ₩92,458 | ₩92,512 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,452 | ₩94,564 | ₩91,198 | ₩94,121 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,412 | ₩92,472 | ₩91,037 | ₩92,150 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,318 | ₩91,747 | ₩90,299 | ₩91,023 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,970 | ₩91,358 | ₩90,084 | ₩91,238 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,573 | ₩92,431 | ₩90,071 | ₩90,540 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,939 | ₩91,788 | ₩87,724 | ₩91,372 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,475 | ₩88,770 | ₩87,778 | ₩88,502 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,983 | ₩91,426 | ₩87,134 | ₩87,295 | -4.05% | 226.2만 |
|---|