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 | ₩93,299 | ₩93,647 | ₩91,706 | ₩92,040 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,666 | ₩93,781 | ₩90,702 | ₩93,045 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,308 | ₩93,178 | ₩90,648 | ₩92,201 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,652 | ₩93,660 | ₩91,545 | ₩93,620 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,157 | ₩92,027 | ₩90,514 | ₩91,652 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,951 | ₩93,178 | ₩90,916 | ₩91,518 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,912 | ₩91,612 | ₩88,707 | ₩91,411 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,933 | ₩92,094 | ₩90,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,233 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,947 | ₩92,496 | ₩90,487 | ₩91,532 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩91,036 | ₩92,469 | ₩90,581 | ₩91,518 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,273 | ₩92,402 | ₩90,006 | ₩92,174 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,996 | ₩91,920 | ₩89,738 | ₩90,113 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,156 | ₩94,156 | ₩91,237 | ₩91,251 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,522 | ₩94,062 | ₩91,585 | ₩93,660 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,799 | ₩92,107 | ₩90,287 | ₩90,688 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,554 | ₩91,264 | ₩90,260 | ₩91,117 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,272 | ₩93,781 | ₩90,849 | ₩91,344 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,152 | ₩93,446 | ₩90,541 | ₩91,411 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,790 | ₩92,804 | ₩91,237 | ₩92,214 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,287 | ₩93,352 | ₩90,287 | ₩92,924 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,920 | ₩92,054 | ₩90,434 | ₩91,733 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,893 | ₩92,362 | ₩89,952 | ₩90,554 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,142 | ₩94,584 | ₩92,576 | ₩92,884 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,191 | ₩96,753 | ₩94,932 | ₩94,959 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩95,053 | ₩98,092 | ₩95,039 | ₩97,329 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,150 | ₩96,860 | ₩93,848 | ₩95,615 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,959 | ₩96,150 | ₩94,236 | ₩94,972 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,070 | ₩96,204 | ₩93,767 | ₩94,049 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩97,007 | ₩97,703 | ₩96,472 | ₩96,606 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩98,038 | ₩99,096 | ₩96,954 | ₩98,065 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,369 | ₩98,118 | ₩96,780 | ₩97,449 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,212 | ₩98,801 | ₩97,396 | ₩98,533 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩99,015 | ₩99,082 | ₩97,235 | ₩97,623 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,971 | ₩99,792 | ₩96,967 | ₩98,011 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,480 | ₩99,350 | ₩97,422 | ₩98,118 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,989 | ₩99,698 | ₩97,918 | ₩98,172 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,926 | ₩102,322 | ₩99,578 | ₩100,742 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,908 | ₩99,604 | ₩97,195 | ₩98,239 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,574 | ₩99,109 | ₩97,168 | ₩98,975 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,297 | ₩99,832 | ₩98,493 | ₩99,511 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,425 | ₩102,429 | ₩99,725 | ₩99,845 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,590 | ₩102,670 | ₩98,841 | ₩99,926 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,435 | ₩102,001 | ₩100,073 | ₩101,934 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,951 | ₩103,929 | ₩99,792 | ₩100,033 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,452 | ₩104,223 | ₩101,318 | ₩103,768 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,313 | ₩103,848 | ₩100,501 | ₩101,037 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,282 | ₩104,116 | ₩101,894 | ₩103,514 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,943 | ₩103,326 | ₩100,113 | ₩103,192 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,128 | ₩100,060 | ₩96,472 | ₩100,046 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,619 | ₩96,766 | ₩94,972 | ₩95,695 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,642 | ₩97,128 | ₩94,959 | ₩96,539 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,506 | ₩101,706 | ₩95,561 | ₩97,141 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,489 | ₩111,975 | ₩108,614 | ₩109,257 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,383 | ₩109,672 | ₩106,994 | ₩108,655 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,822 | ₩106,780 | ₩103,500 | ₩106,124 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,818 | ₩104,545 | ₩102,081 | ₩103,540 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,103 | ₩105,080 | ₩103,139 | ₩104,437 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,670 | ₩104,130 | ₩102,322 | ₩102,844 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,267 | ₩105,763 | ₩103,407 | ₩103,741 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩107,021 | ₩109,886 | ₩104,933 | ₩105,294 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,130 | ₩107,664 | ₩103,862 | ₩107,289 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,728 | ₩105,321 | ₩103,340 | ₩104,478 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,599 | ₩104,719 | ₩101,599 | ₩104,223 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,889 | ₩104,692 | ₩101,171 | ₩101,987 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,099 | ₩105,468 | ₩102,831 | ₩104,210 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,854 | ₩103,540 | ₩101,599 | ₩102,603 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,531 | ₩104,545 | ₩101,091 | ₩101,412 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,347 | ₩108,507 | ₩105,442 | ₩106,218 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,810 | ₩110,810 | ₩107,999 | ₩108,494 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,074 | ₩111,399 | ₩109,110 | ₩110,810 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,534 | ₩110,984 | ₩107,570 | ₩109,297 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,159 | ₩109,538 | ₩107,222 | ₩108,936 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,887 | ₩107,825 | ₩105,482 | ₩107,771 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,138 | ₩107,302 | ₩104,906 | ₩107,061 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,093 | ₩108,173 | ₩104,906 | ₩106,727 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,230 | ₩104,504 | ₩99,230 | ₩104,491 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,118 | ₩102,028 | ₩97,971 | ₩98,011 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,337 | ₩100,260 | ₩98,185 | ₩98,507 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,533 | ₩101,961 | ₩98,533 | ₩99,578 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,752 | ₩101,479 | ₩96,820 | ₩97,221 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,140 | ₩101,519 | ₩99,645 | ₩100,140 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,890 | ₩102,175 | ₩99,430 | ₩99,511 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,591 | ₩100,287 | ₩98,226 | ₩99,109 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,896 | ₩99,056 | ₩94,879 | ₩98,734 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,405 | ₩97,529 | ₩94,571 | ₩94,879 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,285 | ₩96,967 | ₩93,125 | ₩96,860 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,643 | ₩93,741 | ₩92,027 | ₩92,322 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,670 | ₩93,794 | ₩91,973 | ₩92,924 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,316 | ₩94,584 | ₩93,138 | ₩93,593 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,733 | ₩93,607 | ₩91,451 | ₩93,125 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,737 | ₩93,366 | ₩90,782 | ₩92,375 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,870 | ₩93,460 | ₩90,809 | ₩92,348 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,290 | ₩95,776 | ₩93,861 | ₩94,049 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,536 | ₩95,187 | ₩91,973 | ₩94,638 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,687 | ₩95,481 | ₩92,870 | ₩93,473 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,380 | ₩92,402 | ₩90,193 | ₩92,241 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,577 | ₩90,568 | ₩88,680 | ₩90,046 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,850 | ₩90,434 | ₩86,940 | ₩89,898 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,989 | ₩89,831 | ₩85,641 | ₩89,269 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,980 | ₩87,127 | ₩84,677 | ₩86,311 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,756 | ₩89,068 | ₩87,462 | ₩87,730 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,086 | ₩90,608 | ₩86,966 | ₩87,207 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,492 | ₩92,134 | ₩90,434 | ₩91,384 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,348 | ₩94,022 | ₩89,109 | ₩90,340 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,919 | ₩95,762 | ₩92,563 | ₩93,446 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,856 | ₩95,856 | ₩94,236 | ₩94,504 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,686 | ₩97,315 | ₩95,146 | ₩96,043 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,105 | ₩99,538 | ₩95,843 | ₩96,298 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,164 | ₩97,663 | ₩95,682 | ₩96,324 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,308 | ₩94,731 | ₩92,308 | ₩94,263 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,517 | ₩94,959 | ₩91,599 | ₩91,692 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,673 | ₩97,476 | ₩95,240 | ₩95,374 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,361 | ₩96,914 | ₩94,785 | ₩96,150 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩99,029 | ₩99,350 | ₩95,173 | ₩95,401 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,765 | ₩100,408 | ₩98,118 | ₩99,524 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,725 | ₩100,997 | ₩99,082 | ₩99,390 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,702 | ₩101,144 | ₩98,346 | ₩99,310 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,220 | ₩101,827 | ₩99,538 | ₩100,943 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,297 | ₩101,880 | ₩97,636 | ₩99,015 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,787 | ₩90,648 | ₩87,703 | ₩89,376 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,877 | ₩89,350 | ₩87,060 | ₩89,269 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,100 | ₩90,822 | ₩86,833 | ₩89,135 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,146 | ₩86,203 | ₩84,677 | ₩85,320 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,645 | ₩87,074 | ₩84,102 | ₩84,570 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩86,029 | ₩87,622 | ₩85,387 | ₩86,900 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,610 | ₩86,177 | ₩83,044 | ₩86,096 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,159 | ₩85,373 | ₩83,887 | ₩84,302 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,468 | ₩85,534 | ₩82,415 | ₩84,905 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,723 | ₩84,396 | ₩82,388 | ₩83,312 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,135 | ₩79,951 | ₩78,680 | ₩79,121 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,813 | ₩80,032 | ₩78,345 | ₩79,911 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩79,041 | ₩81,759 | ₩78,198 | ₩79,148 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,156 | ₩82,080 | ₩80,340 | ₩81,250 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩80,018 | ₩82,187 | ₩78,760 | ₩80,822 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,500 | ₩80,500 | ₩78,251 | ₩78,452 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,206 | ₩81,210 | ₩79,496 | ₩79,657 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,210 | ₩82,522 | ₩80,259 | ₩80,581 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩82,053 | ₩82,575 | ₩80,273 | ₩82,361 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,295 | ₩81,611 | ₩78,867 | ₩80,822 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,460 | ₩82,120 | ₩79,938 | ₩80,433 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,992 | ₩80,380 | ₩77,863 | ₩78,773 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,282 | ₩80,099 | ₩78,251 | ₩79,951 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,933 | ₩83,218 | ₩79,965 | ₩80,219 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,727 | ₩84,209 | ₩82,120 | ₩82,669 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,937 | ₩83,941 | ₩82,669 | ₩83,138 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩82,053 | ₩83,124 | ₩81,678 | ₩82,361 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,830 | ₩83,553 | ₩81,009 | ₩81,210 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,583 | ₩85,440 | ₩83,312 | ₩83,660 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,494 | ₩87,207 | ₩84,463 | ₩84,972 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,338 | ₩86,043 | ₩82,067 | ₩86,003 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,824 | ₩85,681 | ₩83,352 | ₩85,226 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,487 | ₩91,733 | ₩86,980 | ₩87,422 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,331 | ₩91,880 | ₩89,965 | ₩91,625 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,782 | ₩92,228 | ₩89,590 | ₩91,077 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,699 | ₩96,699 | ₩92,804 | ₩93,446 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,682 | ₩96,780 | ₩94,825 | ₩95,883 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩97,007 | ₩97,422 | ₩94,946 | ₩96,927 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,748 | ₩99,056 | ₩94,852 | ₩96,204 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,310 | ₩100,943 | ₩98,774 | ₩98,908 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,609 | ₩100,997 | ₩98,306 | ₩98,828 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,368 | ₩102,858 | ₩99,390 | ₩100,609 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,148 | ₩102,978 | ₩100,408 | ₩100,501 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,322 | ₩104,223 | ₩101,599 | ₩102,710 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,081 | ₩102,884 | ₩100,448 | ₩101,974 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,372 | ₩102,590 | ₩100,381 | ₩102,001 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,420 | ₩105,468 | ₩102,603 | ₩103,808 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,925 | ₩103,085 | ₩100,836 | ₩102,389 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,340 | ₩106,017 | ₩100,943 | ₩104,183 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,677 | ₩98,681 | ₩95,508 | ₩95,869 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,856 | ₩98,118 | ₩95,575 | ₩97,556 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,986 | ₩96,164 | ₩94,089 | ₩95,200 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,933 | ₩95,883 | ₩91,826 | ₩95,602 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,479 | ₩92,710 | ₩88,345 | ₩91,103 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,760 | ₩89,858 | ₩88,345 | ₩89,122 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,823 | ₩88,573 | ₩87,154 | ₩88,479 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,524 | ₩89,778 | ₩87,582 | ₩88,734 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩90,006 | ₩90,702 | ₩88,453 | ₩89,001 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,117 | ₩91,532 | ₩89,778 | ₩89,925 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,799 | ₩92,148 | ₩90,728 | ₩91,826 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,513 | ₩93,647 | ₩91,545 | ₩92,014 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,477 | ₩94,999 | ₩92,790 | ₩93,580 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,947 | ₩95,133 | ₩91,746 | ₩93,955 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,696 | ₩93,901 | ₩91,224 | ₩91,251 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,200 | ₩95,829 | ₩94,316 | ₩94,343 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,477 | ₩95,588 | ₩93,834 | ₩95,334 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,352 | ₩95,294 | ₩92,496 | ₩93,808 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,219 | ₩94,008 | ₩92,656 | ₩93,513 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,295 | ₩93,580 | ₩91,733 | ₩93,111 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,996 | ₩93,058 | ₩89,189 | ₩92,804 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,333 | ₩91,143 | ₩85,293 | ₩89,992 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,854 | ₩88,854 | ₩85,280 | ₩86,083 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,530 | ₩88,680 | ₩84,490 | ₩88,399 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,628 | ₩87,890 | ₩85,306 | ₩85,400 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,226 | ₩86,859 | ₩84,343 | ₩86,311 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,534 | ₩85,855 | ₩84,811 | ₩84,958 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩86,056 | ₩87,020 | ₩85,922 | ₩85,949 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,980 | ₩87,060 | ₩85,628 | ₩86,485 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,418 | ₩87,127 | ₩86,190 | ₩86,672 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,989 | ₩87,100 | ₩85,695 | ₩86,685 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,096 | ₩86,525 | ₩84,557 | ₩85,775 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,110 | ₩86,525 | ₩85,159 | ₩86,029 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,605 | ₩87,234 | ₩85,534 | ₩85,842 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,171 | ₩88,667 | ₩86,873 | ₩87,167 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,855 | ₩87,890 | ₩85,681 | ₩87,167 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,873 | ₩87,489 | ₩85,949 | ₩86,712 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,980 | ₩87,020 | ₩83,994 | ₩86,913 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,659 | ₩87,248 | ₩85,239 | ₩85,601 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,373 | ₩87,020 | ₩85,373 | ₩86,605 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,415 | ₩85,400 | ₩82,147 | ₩84,932 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,057 | ₩84,021 | ₩81,692 | ₩81,812 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,352 | ₩83,727 | ₩82,522 | ₩83,620 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,280 | ₩87,114 | ₩83,861 | ₩84,610 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,659 | ₩87,609 | ₩85,976 | ₩86,217 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,203 | ₩87,529 | ₩85,855 | ₩86,511 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,645 | ₩86,672 | ₩85,239 | ₩86,043 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,668 | ₩87,596 | ₩85,025 | ₩86,712 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,685 | ₩87,100 | ₩85,895 | ₩86,846 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,302 | ₩86,873 | ₩84,182 | ₩86,244 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,660 | ₩85,293 | ₩82,937 | ₩84,798 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,057 | ₩83,901 | ₩82,615 | ₩82,656 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,116 | ₩84,731 | ₩80,862 | ₩83,325 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,259 | ₩81,156 | ₩79,791 | ₩80,460 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,376 | ₩80,192 | ₩78,599 | ₩79,576 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,974 | ₩79,791 | ₩78,037 | ₩79,108 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,223 | ₩81,491 | ₩79,295 | ₩79,469 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,361 | ₩83,071 | ₩81,183 | ₩81,330 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,258 | ₩84,409 | ₩82,468 | ₩82,736 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩83,004 | ₩83,994 | ₩82,803 | ₩83,700 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩83,004 | ₩83,312 | ₩82,227 | ₩82,910 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,111 | ₩83,338 | ₩81,678 | ₩82,294 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,455 | ₩83,646 | ₩82,200 | ₩82,990 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,945 | ₩85,320 | ₩83,031 | ₩83,138 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,191 | ₩86,324 | ₩82,348 | ₩84,891 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,102 | ₩85,280 | ₩83,700 | ₩84,343 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,136 | ₩86,485 | ₩84,450 | ₩85,280 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,431 | ₩87,261 | ₩86,096 | ₩86,699 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩87,033 | ₩89,149 | ₩86,618 | ₩87,007 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,351 | ₩91,036 | ₩85,655 | ₩87,315 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,478 | ₩92,737 | ₩90,769 | ₩91,612 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,371 | ₩92,790 | ₩91,143 | ₩91,465 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,861 | ₩94,316 | ₩91,063 | ₩91,224 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,482 | ₩93,245 | ₩91,558 | ₩93,031 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,526 | ₩94,236 | ₩92,295 | ₩92,348 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,291 | ₩94,397 | ₩91,036 | ₩93,955 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,251 | ₩92,308 | ₩90,876 | ₩91,987 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,157 | ₩91,585 | ₩90,139 | ₩90,862 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,809 | ₩91,197 | ₩89,925 | ₩91,077 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,411 | ₩92,268 | ₩89,912 | ₩90,380 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,783 | ₩91,625 | ₩87,569 | ₩91,210 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,319 | ₩88,613 | ₩87,622 | ₩88,345 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,822 | ₩91,264 | ₩86,980 | ₩87,141 | -4.05% | 226.2만 |
|---|