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 | ₩93,189 | ₩93,537 | ₩91,598 | ₩91,933 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,558 | ₩93,671 | ₩90,595 | ₩92,935 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,200 | ₩93,069 | ₩90,542 | ₩92,093 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,545 | ₩93,551 | ₩91,438 | ₩93,510 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,050 | ₩91,919 | ₩90,408 | ₩91,545 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,842 | ₩93,069 | ₩90,809 | ₩91,411 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,806 | ₩91,505 | ₩88,603 | ₩91,304 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,826 | ₩91,986 | ₩90,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,127 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,839 | ₩92,387 | ₩90,381 | ₩91,424 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩90,930 | ₩92,360 | ₩90,475 | ₩91,411 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,167 | ₩92,294 | ₩89,900 | ₩92,066 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,889 | ₩91,812 | ₩89,633 | ₩90,007 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,045 | ₩94,045 | ₩91,130 | ₩91,144 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,414 | ₩93,952 | ₩91,478 | ₩93,551 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,692 | ₩91,999 | ₩90,181 | ₩90,582 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,448 | ₩91,157 | ₩90,154 | ₩91,010 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,163 | ₩93,671 | ₩90,742 | ₩91,237 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,042 | ₩93,337 | ₩90,435 | ₩91,304 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,681 | ₩92,695 | ₩91,130 | ₩92,106 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,181 | ₩93,243 | ₩90,181 | ₩92,815 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,812 | ₩91,946 | ₩90,328 | ₩91,625 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,785 | ₩92,253 | ₩89,846 | ₩90,448 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,032 | ₩94,473 | ₩92,467 | ₩92,775 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,078 | ₩96,639 | ₩94,821 | ₩94,848 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩94,941 | ₩97,977 | ₩94,928 | ₩97,214 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,038 | ₩96,746 | ₩93,738 | ₩95,503 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,848 | ₩96,038 | ₩94,126 | ₩94,861 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩95,957 | ₩96,091 | ₩93,657 | ₩93,938 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩96,894 | ₩97,589 | ₩96,359 | ₩96,492 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩97,923 | ₩98,980 | ₩96,840 | ₩97,950 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,255 | ₩98,003 | ₩96,666 | ₩97,335 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,097 | ₩98,685 | ₩97,281 | ₩98,418 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩98,899 | ₩98,966 | ₩97,121 | ₩97,509 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,856 | ₩99,675 | ₩96,853 | ₩97,896 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,364 | ₩99,234 | ₩97,308 | ₩98,003 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,873 | ₩99,581 | ₩97,803 | ₩98,057 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,809 | ₩102,202 | ₩99,461 | ₩100,624 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,792 | ₩99,488 | ₩97,081 | ₩98,124 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,458 | ₩98,993 | ₩97,054 | ₩98,859 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,180 | ₩99,715 | ₩98,378 | ₩99,394 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,306 | ₩102,309 | ₩99,608 | ₩99,728 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,470 | ₩102,550 | ₩98,725 | ₩99,809 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,317 | ₩101,881 | ₩99,956 | ₩101,814 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,831 | ₩103,807 | ₩99,675 | ₩99,916 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,333 | ₩104,101 | ₩101,199 | ₩103,646 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,192 | ₩103,727 | ₩100,384 | ₩100,918 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,162 | ₩103,994 | ₩101,774 | ₩103,392 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,825 | ₩103,205 | ₩99,996 | ₩103,071 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,014 | ₩99,942 | ₩96,359 | ₩99,929 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,506 | ₩96,653 | ₩94,861 | ₩95,583 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,530 | ₩97,014 | ₩94,848 | ₩96,425 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,387 | ₩101,587 | ₩95,449 | ₩97,027 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,359 | ₩111,843 | ₩108,487 | ₩109,129 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,257 | ₩109,543 | ₩106,869 | ₩108,527 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,700 | ₩106,655 | ₩103,379 | ₩106,000 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,697 | ₩104,422 | ₩101,962 | ₩103,419 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩103,981 | ₩104,957 | ₩103,018 | ₩104,315 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,550 | ₩104,007 | ₩102,202 | ₩102,724 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,144 | ₩105,639 | ₩103,285 | ₩103,620 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩106,896 | ₩109,757 | ₩104,810 | ₩105,171 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,007 | ₩107,538 | ₩103,740 | ₩107,163 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,606 | ₩105,198 | ₩103,218 | ₩104,355 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,480 | ₩104,596 | ₩101,480 | ₩104,101 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,767 | ₩104,569 | ₩101,052 | ₩101,868 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩102,978 | ₩105,345 | ₩102,710 | ₩104,088 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,734 | ₩103,419 | ₩101,480 | ₩102,483 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,409 | ₩104,422 | ₩100,972 | ₩101,293 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,220 | ₩108,380 | ₩105,318 | ₩106,093 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,680 | ₩110,680 | ₩107,872 | ₩108,367 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩109,945 | ₩111,268 | ₩108,982 | ₩110,680 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,407 | ₩110,854 | ₩107,444 | ₩109,169 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,032 | ₩109,410 | ₩107,096 | ₩108,808 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,762 | ₩107,698 | ₩105,358 | ₩107,645 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,013 | ₩107,177 | ₩104,783 | ₩106,936 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩104,970 | ₩108,046 | ₩104,783 | ₩106,602 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,113 | ₩104,382 | ₩99,113 | ₩104,368 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,003 | ₩101,908 | ₩97,856 | ₩97,896 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,220 | ₩100,143 | ₩98,070 | ₩98,391 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,418 | ₩101,841 | ₩98,418 | ₩99,461 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,635 | ₩101,360 | ₩96,706 | ₩97,107 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,023 | ₩101,400 | ₩99,528 | ₩100,023 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,771 | ₩102,055 | ₩99,314 | ₩99,394 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,474 | ₩100,170 | ₩98,110 | ₩98,993 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,784 | ₩98,939 | ₩94,767 | ₩98,619 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,292 | ₩97,415 | ₩94,460 | ₩94,767 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,176 | ₩96,853 | ₩93,016 | ₩96,746 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,534 | ₩93,631 | ₩91,919 | ₩92,213 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,561 | ₩93,684 | ₩91,866 | ₩92,815 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,206 | ₩94,473 | ₩93,029 | ₩93,484 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,625 | ₩93,497 | ₩91,344 | ₩93,016 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,628 | ₩93,256 | ₩90,676 | ₩92,267 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,762 | ₩93,350 | ₩90,702 | ₩92,240 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,179 | ₩95,663 | ₩93,751 | ₩93,938 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,427 | ₩95,075 | ₩91,866 | ₩94,527 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,577 | ₩95,369 | ₩92,762 | ₩93,363 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,274 | ₩92,294 | ₩90,087 | ₩92,133 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,472 | ₩90,462 | ₩88,576 | ₩89,940 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,747 | ₩90,328 | ₩86,838 | ₩89,793 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,888 | ₩89,726 | ₩85,541 | ₩89,164 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,878 | ₩87,025 | ₩84,578 | ₩86,209 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,653 | ₩88,964 | ₩87,359 | ₩87,627 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩89,980 | ₩90,502 | ₩86,865 | ₩87,105 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,384 | ₩92,026 | ₩90,328 | ₩91,277 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,240 | ₩93,912 | ₩89,004 | ₩90,234 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,807 | ₩95,650 | ₩92,454 | ₩93,337 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,744 | ₩95,744 | ₩94,126 | ₩94,393 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,573 | ₩97,201 | ₩95,035 | ₩95,931 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩97,990 | ₩99,421 | ₩95,730 | ₩96,185 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,051 | ₩97,549 | ₩95,570 | ₩96,212 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,200 | ₩94,620 | ₩92,200 | ₩94,152 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,406 | ₩94,848 | ₩91,491 | ₩91,585 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,559 | ₩97,362 | ₩95,128 | ₩95,262 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,249 | ₩96,800 | ₩94,674 | ₩96,038 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩98,913 | ₩99,234 | ₩95,062 | ₩95,289 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,648 | ₩100,290 | ₩98,003 | ₩99,407 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,608 | ₩100,878 | ₩98,966 | ₩99,274 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,584 | ₩101,025 | ₩98,231 | ₩99,193 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,103 | ₩101,707 | ₩99,421 | ₩100,825 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,180 | ₩101,761 | ₩97,522 | ₩98,899 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,683 | ₩90,542 | ₩87,600 | ₩89,271 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,774 | ₩89,245 | ₩86,958 | ₩89,164 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩86,998 | ₩90,716 | ₩86,731 | ₩89,031 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,046 | ₩86,102 | ₩84,578 | ₩85,220 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,544 | ₩86,971 | ₩84,003 | ₩84,471 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩85,928 | ₩87,520 | ₩85,287 | ₩86,798 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,511 | ₩86,076 | ₩82,947 | ₩85,995 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,059 | ₩85,273 | ₩83,789 | ₩84,203 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,372 | ₩85,434 | ₩82,318 | ₩84,805 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,626 | ₩84,297 | ₩82,291 | ₩83,214 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,042 | ₩79,858 | ₩78,587 | ₩79,029 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,721 | ₩79,938 | ₩78,253 | ₩79,817 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩78,948 | ₩81,663 | ₩78,106 | ₩79,055 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,061 | ₩81,984 | ₩80,245 | ₩81,155 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩79,924 | ₩82,091 | ₩78,667 | ₩80,727 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,406 | ₩80,406 | ₩78,159 | ₩78,360 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,112 | ₩81,115 | ₩79,403 | ₩79,563 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,115 | ₩82,425 | ₩80,165 | ₩80,486 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩81,957 | ₩82,478 | ₩80,179 | ₩82,265 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,202 | ₩81,516 | ₩78,774 | ₩80,727 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,366 | ₩82,024 | ₩79,844 | ₩80,339 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,898 | ₩80,285 | ₩77,772 | ₩78,681 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,189 | ₩80,005 | ₩78,159 | ₩79,858 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,837 | ₩83,120 | ₩79,871 | ₩80,125 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,628 | ₩84,110 | ₩82,024 | ₩82,572 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,840 | ₩83,842 | ₩82,572 | ₩83,040 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩81,957 | ₩83,027 | ₩81,583 | ₩82,265 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,733 | ₩83,455 | ₩80,914 | ₩81,115 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,484 | ₩85,340 | ₩83,214 | ₩83,562 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,394 | ₩87,105 | ₩84,364 | ₩84,872 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,241 | ₩85,942 | ₩81,970 | ₩85,902 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,725 | ₩85,581 | ₩83,254 | ₩85,126 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,381 | ₩91,625 | ₩86,878 | ₩87,319 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,224 | ₩91,772 | ₩89,860 | ₩91,518 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,676 | ₩92,120 | ₩89,485 | ₩90,970 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,586 | ₩96,586 | ₩92,695 | ₩93,337 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,570 | ₩96,666 | ₩94,714 | ₩95,770 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩96,894 | ₩97,308 | ₩94,834 | ₩96,813 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,632 | ₩98,939 | ₩94,741 | ₩96,091 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,193 | ₩100,825 | ₩98,659 | ₩98,792 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,491 | ₩100,878 | ₩98,191 | ₩98,712 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,250 | ₩102,737 | ₩99,274 | ₩100,491 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,028 | ₩102,857 | ₩100,290 | ₩100,384 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,202 | ₩104,101 | ₩101,480 | ₩102,590 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩101,962 | ₩102,764 | ₩100,330 | ₩101,855 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,253 | ₩102,470 | ₩100,263 | ₩101,881 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,299 | ₩105,345 | ₩102,483 | ₩103,686 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,804 | ₩102,964 | ₩100,718 | ₩102,269 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,218 | ₩105,893 | ₩100,825 | ₩104,061 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,562 | ₩98,565 | ₩95,396 | ₩95,757 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,744 | ₩98,003 | ₩95,463 | ₩97,442 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,874 | ₩96,051 | ₩93,978 | ₩95,088 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,826 | ₩95,770 | ₩91,719 | ₩95,489 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,376 | ₩92,601 | ₩88,242 | ₩90,996 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,656 | ₩89,753 | ₩88,242 | ₩89,017 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,720 | ₩88,469 | ₩87,052 | ₩88,376 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,419 | ₩89,673 | ₩87,480 | ₩88,630 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩89,900 | ₩90,595 | ₩88,349 | ₩88,897 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,010 | ₩91,424 | ₩89,673 | ₩89,820 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,692 | ₩92,039 | ₩90,622 | ₩91,719 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,403 | ₩93,537 | ₩91,438 | ₩91,906 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,366 | ₩94,888 | ₩92,681 | ₩93,470 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,839 | ₩95,021 | ₩91,638 | ₩93,845 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,588 | ₩93,791 | ₩91,117 | ₩91,144 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,088 | ₩95,717 | ₩94,206 | ₩94,232 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,366 | ₩95,476 | ₩93,724 | ₩95,222 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,243 | ₩95,182 | ₩92,387 | ₩93,698 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,109 | ₩93,898 | ₩92,548 | ₩93,403 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,187 | ₩93,470 | ₩91,625 | ₩93,002 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,889 | ₩92,949 | ₩89,084 | ₩92,695 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,233 | ₩91,037 | ₩85,193 | ₩89,887 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,750 | ₩88,750 | ₩85,180 | ₩85,982 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,431 | ₩88,576 | ₩84,391 | ₩88,295 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,527 | ₩87,787 | ₩85,206 | ₩85,300 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,126 | ₩86,758 | ₩84,244 | ₩86,209 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,434 | ₩85,755 | ₩84,712 | ₩84,859 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩85,955 | ₩86,918 | ₩85,821 | ₩85,848 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,878 | ₩86,958 | ₩85,527 | ₩86,383 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,316 | ₩87,025 | ₩86,089 | ₩86,570 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,888 | ₩86,998 | ₩85,594 | ₩86,584 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩85,995 | ₩86,423 | ₩84,458 | ₩85,674 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,009 | ₩86,423 | ₩85,059 | ₩85,928 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,503 | ₩87,132 | ₩85,434 | ₩85,741 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,068 | ₩88,563 | ₩86,771 | ₩87,065 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,755 | ₩87,787 | ₩85,581 | ₩87,065 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,771 | ₩87,386 | ₩85,848 | ₩86,610 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,878 | ₩86,918 | ₩83,896 | ₩86,811 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,557 | ₩87,145 | ₩85,140 | ₩85,501 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,273 | ₩86,918 | ₩85,273 | ₩86,503 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,318 | ₩85,300 | ₩82,051 | ₩84,832 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩82,960 | ₩83,923 | ₩81,596 | ₩81,716 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,254 | ₩83,628 | ₩82,425 | ₩83,522 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,180 | ₩87,012 | ₩83,762 | ₩84,511 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,557 | ₩87,506 | ₩85,875 | ₩86,116 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,102 | ₩87,426 | ₩85,755 | ₩86,410 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,544 | ₩86,570 | ₩85,140 | ₩85,942 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,567 | ₩87,493 | ₩84,926 | ₩86,610 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,584 | ₩86,998 | ₩85,795 | ₩86,744 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,203 | ₩86,771 | ₩84,083 | ₩86,142 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,562 | ₩85,193 | ₩82,840 | ₩84,698 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩82,960 | ₩83,802 | ₩82,519 | ₩82,559 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,021 | ₩84,631 | ₩80,767 | ₩83,227 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,165 | ₩81,061 | ₩79,697 | ₩80,366 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,283 | ₩80,098 | ₩78,507 | ₩79,483 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,881 | ₩79,697 | ₩77,945 | ₩79,015 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,128 | ₩81,395 | ₩79,202 | ₩79,376 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,265 | ₩82,973 | ₩81,088 | ₩81,235 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,160 | ₩84,310 | ₩82,372 | ₩82,639 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩82,906 | ₩83,896 | ₩82,706 | ₩83,602 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩82,906 | ₩83,214 | ₩82,131 | ₩82,813 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,013 | ₩83,241 | ₩81,583 | ₩82,198 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,358 | ₩83,548 | ₩82,104 | ₩82,893 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,845 | ₩85,220 | ₩82,933 | ₩83,040 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,094 | ₩86,223 | ₩82,251 | ₩84,792 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,003 | ₩85,180 | ₩83,602 | ₩84,244 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,035 | ₩86,383 | ₩84,351 | ₩85,180 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,330 | ₩87,159 | ₩85,995 | ₩86,597 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩86,931 | ₩89,044 | ₩86,517 | ₩86,905 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,249 | ₩90,930 | ₩85,554 | ₩87,212 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,371 | ₩92,628 | ₩90,662 | ₩91,505 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,264 | ₩92,681 | ₩91,037 | ₩91,358 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,751 | ₩94,206 | ₩90,956 | ₩91,117 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,374 | ₩93,136 | ₩91,451 | ₩92,922 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,417 | ₩94,126 | ₩92,187 | ₩92,240 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,184 | ₩94,286 | ₩90,930 | ₩93,845 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,144 | ₩92,200 | ₩90,769 | ₩91,879 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,050 | ₩91,478 | ₩90,034 | ₩90,756 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,702 | ₩91,090 | ₩89,820 | ₩90,970 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,304 | ₩92,160 | ₩89,806 | ₩90,274 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,680 | ₩91,518 | ₩87,466 | ₩91,103 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,215 | ₩88,509 | ₩87,520 | ₩88,242 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,716 | ₩91,157 | ₩86,878 | ₩87,038 | -4.05% | 226.2만 |
|---|