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 | ₩93,237 | ₩93,585 | ₩91,645 | ₩91,979 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,605 | ₩93,718 | ₩90,641 | ₩92,983 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,247 | ₩93,116 | ₩90,588 | ₩92,140 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,591 | ₩93,598 | ₩91,484 | ₩93,558 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,096 | ₩91,966 | ₩90,454 | ₩91,591 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,889 | ₩93,116 | ₩90,855 | ₩91,457 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,852 | ₩91,551 | ₩88,648 | ₩91,350 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,872 | ₩92,033 | ₩90,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,173 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,886 | ₩92,434 | ₩90,427 | ₩91,471 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩90,976 | ₩92,407 | ₩90,521 | ₩91,457 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,213 | ₩92,340 | ₩89,946 | ₩92,113 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,936 | ₩91,859 | ₩89,678 | ₩90,053 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,093 | ₩94,093 | ₩91,177 | ₩91,190 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,461 | ₩93,999 | ₩91,524 | ₩93,598 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,738 | ₩92,046 | ₩90,227 | ₩90,628 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,494 | ₩91,203 | ₩90,200 | ₩91,056 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,210 | ₩93,718 | ₩90,789 | ₩91,284 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,090 | ₩93,384 | ₩90,481 | ₩91,350 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,728 | ₩92,742 | ₩91,177 | ₩92,153 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,227 | ₩93,290 | ₩90,227 | ₩92,862 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,859 | ₩91,993 | ₩90,374 | ₩91,672 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,832 | ₩92,300 | ₩89,892 | ₩90,494 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,080 | ₩94,521 | ₩92,514 | ₩92,822 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,127 | ₩96,689 | ₩94,869 | ₩94,896 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩94,989 | ₩98,026 | ₩94,976 | ₩97,264 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,087 | ₩96,796 | ₩93,785 | ₩95,551 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,896 | ₩96,087 | ₩94,173 | ₩94,909 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,006 | ₩96,140 | ₩93,705 | ₩93,986 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩96,943 | ₩97,638 | ₩96,408 | ₩96,541 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩97,973 | ₩99,030 | ₩96,889 | ₩98,000 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,304 | ₩98,053 | ₩96,715 | ₩97,384 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,147 | ₩98,736 | ₩97,331 | ₩98,468 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩98,950 | ₩99,017 | ₩97,170 | ₩97,558 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,906 | ₩99,726 | ₩96,903 | ₩97,946 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,414 | ₩99,284 | ₩97,358 | ₩98,053 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,923 | ₩99,632 | ₩97,853 | ₩98,107 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,859 | ₩102,254 | ₩99,512 | ₩100,675 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,843 | ₩99,538 | ₩97,130 | ₩98,174 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,508 | ₩99,043 | ₩97,103 | ₩98,909 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,231 | ₩99,766 | ₩98,428 | ₩99,445 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,358 | ₩102,361 | ₩99,659 | ₩99,779 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,522 | ₩102,602 | ₩98,776 | ₩99,859 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,368 | ₩101,933 | ₩100,007 | ₩101,866 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,883 | ₩103,860 | ₩99,726 | ₩99,966 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,385 | ₩104,154 | ₩101,251 | ₩103,699 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,244 | ₩103,779 | ₩100,435 | ₩100,970 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,214 | ₩104,047 | ₩101,826 | ₩103,445 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,876 | ₩103,258 | ₩100,047 | ₩103,124 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,063 | ₩99,993 | ₩96,408 | ₩99,980 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,555 | ₩96,702 | ₩94,909 | ₩95,632 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,578 | ₩97,063 | ₩94,896 | ₩96,475 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,438 | ₩101,639 | ₩95,498 | ₩97,077 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,415 | ₩111,900 | ₩108,542 | ₩109,184 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,311 | ₩109,599 | ₩106,923 | ₩108,582 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,753 | ₩106,709 | ₩103,431 | ₩106,054 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,749 | ₩104,475 | ₩102,013 | ₩103,472 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,034 | ₩105,010 | ₩103,070 | ₩104,368 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,602 | ₩104,060 | ₩102,254 | ₩102,776 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,198 | ₩105,693 | ₩103,338 | ₩103,672 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩106,950 | ₩109,813 | ₩104,863 | ₩105,224 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,060 | ₩107,592 | ₩103,793 | ₩107,218 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,659 | ₩105,251 | ₩103,271 | ₩104,408 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,532 | ₩104,649 | ₩101,532 | ₩104,154 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,819 | ₩104,622 | ₩101,104 | ₩101,920 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,030 | ₩105,398 | ₩102,763 | ₩104,141 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,786 | ₩103,472 | ₩101,532 | ₩102,535 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,462 | ₩104,475 | ₩101,023 | ₩101,344 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,275 | ₩108,435 | ₩105,371 | ₩106,147 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,736 | ₩110,736 | ₩107,927 | ₩108,422 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,000 | ₩111,325 | ₩109,037 | ₩110,736 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,462 | ₩110,910 | ₩107,499 | ₩109,225 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,087 | ₩109,465 | ₩107,151 | ₩108,863 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,816 | ₩107,753 | ₩105,412 | ₩107,699 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,067 | ₩107,231 | ₩104,836 | ₩106,990 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,024 | ₩108,101 | ₩104,836 | ₩106,656 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,164 | ₩104,435 | ₩99,164 | ₩104,422 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,053 | ₩101,960 | ₩97,906 | ₩97,946 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,271 | ₩100,194 | ₩98,120 | ₩98,441 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,468 | ₩101,893 | ₩98,468 | ₩99,512 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,685 | ₩101,411 | ₩96,755 | ₩97,157 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,073 | ₩101,451 | ₩99,578 | ₩100,073 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,823 | ₩102,107 | ₩99,364 | ₩99,445 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,525 | ₩100,221 | ₩98,160 | ₩99,043 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,832 | ₩98,990 | ₩94,816 | ₩98,669 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,341 | ₩97,465 | ₩94,508 | ₩94,816 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,223 | ₩96,903 | ₩93,063 | ₩96,796 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,581 | ₩93,678 | ₩91,966 | ₩92,260 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,608 | ₩93,732 | ₩91,912 | ₩92,862 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,254 | ₩94,521 | ₩93,076 | ₩93,531 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,672 | ₩93,545 | ₩91,391 | ₩93,063 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,675 | ₩93,304 | ₩90,722 | ₩92,314 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,809 | ₩93,397 | ₩90,748 | ₩92,287 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,227 | ₩95,712 | ₩93,799 | ₩93,986 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,474 | ₩95,123 | ₩91,912 | ₩94,575 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,625 | ₩95,418 | ₩92,809 | ₩93,411 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,320 | ₩92,340 | ₩90,133 | ₩92,180 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,518 | ₩90,508 | ₩88,621 | ₩89,986 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,792 | ₩90,374 | ₩86,882 | ₩89,839 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,932 | ₩89,772 | ₩85,584 | ₩89,210 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,922 | ₩87,069 | ₩84,621 | ₩86,253 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,698 | ₩89,009 | ₩87,404 | ₩87,671 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,026 | ₩90,548 | ₩86,909 | ₩87,150 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,431 | ₩92,073 | ₩90,374 | ₩91,324 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,287 | ₩93,959 | ₩89,049 | ₩90,280 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,856 | ₩95,699 | ₩92,501 | ₩93,384 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,792 | ₩95,792 | ₩94,173 | ₩94,441 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,622 | ₩97,251 | ₩95,083 | ₩95,980 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,040 | ₩99,471 | ₩95,779 | ₩96,234 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,100 | ₩97,598 | ₩95,618 | ₩96,260 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,247 | ₩94,668 | ₩92,247 | ₩94,200 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,454 | ₩94,896 | ₩91,538 | ₩91,631 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,608 | ₩97,411 | ₩95,177 | ₩95,311 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,297 | ₩96,849 | ₩94,722 | ₩96,087 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩98,963 | ₩99,284 | ₩95,110 | ₩95,337 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,699 | ₩100,341 | ₩98,053 | ₩99,458 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,659 | ₩100,930 | ₩99,017 | ₩99,324 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,635 | ₩101,077 | ₩98,281 | ₩99,244 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,154 | ₩101,759 | ₩99,471 | ₩100,876 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,231 | ₩101,813 | ₩97,572 | ₩98,950 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,728 | ₩90,588 | ₩87,645 | ₩89,317 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,818 | ₩89,290 | ₩87,002 | ₩89,210 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,042 | ₩90,762 | ₩86,775 | ₩89,076 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,089 | ₩86,146 | ₩84,621 | ₩85,263 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,588 | ₩87,016 | ₩84,046 | ₩84,514 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩85,972 | ₩87,564 | ₩85,330 | ₩86,842 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,554 | ₩86,119 | ₩82,989 | ₩86,039 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,103 | ₩85,317 | ₩83,832 | ₩84,246 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,413 | ₩85,477 | ₩82,360 | ₩84,848 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,668 | ₩84,340 | ₩82,333 | ₩83,256 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,082 | ₩79,898 | ₩78,627 | ₩79,069 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,761 | ₩79,978 | ₩78,293 | ₩79,858 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩78,988 | ₩81,704 | ₩78,146 | ₩79,095 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,102 | ₩82,025 | ₩80,286 | ₩81,196 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩79,965 | ₩82,132 | ₩78,707 | ₩80,768 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,447 | ₩80,447 | ₩78,199 | ₩78,400 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,152 | ₩81,156 | ₩79,443 | ₩79,604 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,156 | ₩82,467 | ₩80,206 | ₩80,527 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩81,999 | ₩82,520 | ₩80,219 | ₩82,306 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,243 | ₩81,557 | ₩78,815 | ₩80,768 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,407 | ₩82,066 | ₩79,885 | ₩80,380 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,938 | ₩80,326 | ₩77,811 | ₩78,721 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,229 | ₩80,045 | ₩78,199 | ₩79,898 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,878 | ₩83,163 | ₩79,912 | ₩80,166 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,671 | ₩84,153 | ₩82,066 | ₩82,614 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,882 | ₩83,885 | ₩82,614 | ₩83,082 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩81,999 | ₩83,069 | ₩81,624 | ₩82,306 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,775 | ₩83,497 | ₩80,955 | ₩81,156 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,527 | ₩85,384 | ₩83,256 | ₩83,604 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,437 | ₩87,150 | ₩84,407 | ₩84,915 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,283 | ₩85,986 | ₩82,012 | ₩85,945 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,768 | ₩85,624 | ₩83,296 | ₩85,169 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,427 | ₩91,672 | ₩86,922 | ₩87,364 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,270 | ₩91,819 | ₩89,906 | ₩91,565 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,722 | ₩92,167 | ₩89,531 | ₩91,016 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,635 | ₩96,635 | ₩92,742 | ₩93,384 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,618 | ₩96,715 | ₩94,762 | ₩95,819 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩96,943 | ₩97,358 | ₩94,882 | ₩96,863 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,682 | ₩98,990 | ₩94,789 | ₩96,140 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,244 | ₩100,876 | ₩98,709 | ₩98,843 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,542 | ₩100,930 | ₩98,241 | ₩98,762 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,301 | ₩102,789 | ₩99,324 | ₩100,542 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,080 | ₩102,910 | ₩100,341 | ₩100,435 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,254 | ₩104,154 | ₩101,532 | ₩102,642 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,013 | ₩102,816 | ₩100,381 | ₩101,906 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,304 | ₩102,522 | ₩100,314 | ₩101,933 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,351 | ₩105,398 | ₩102,535 | ₩103,739 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,856 | ₩103,017 | ₩100,769 | ₩102,321 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,271 | ₩105,947 | ₩100,876 | ₩104,114 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,612 | ₩98,615 | ₩95,444 | ₩95,806 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,792 | ₩98,053 | ₩95,511 | ₩97,491 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,923 | ₩96,100 | ₩94,026 | ₩95,137 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,872 | ₩95,819 | ₩91,765 | ₩95,538 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,420 | ₩92,648 | ₩88,287 | ₩91,043 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,701 | ₩89,799 | ₩88,287 | ₩89,063 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,765 | ₩88,514 | ₩87,096 | ₩88,420 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,464 | ₩89,718 | ₩87,524 | ₩88,675 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩89,946 | ₩90,641 | ₩88,394 | ₩88,942 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,056 | ₩91,471 | ₩89,718 | ₩89,865 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,738 | ₩92,086 | ₩90,668 | ₩91,765 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,451 | ₩93,585 | ₩91,484 | ₩91,952 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,414 | ₩94,936 | ₩92,728 | ₩93,518 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,886 | ₩95,070 | ₩91,685 | ₩93,892 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,635 | ₩93,839 | ₩91,163 | ₩91,190 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,137 | ₩95,765 | ₩94,254 | ₩94,280 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,414 | ₩95,525 | ₩93,772 | ₩95,270 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,290 | ₩95,230 | ₩92,434 | ₩93,745 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,157 | ₩93,946 | ₩92,595 | ₩93,451 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,233 | ₩93,518 | ₩91,672 | ₩93,050 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,936 | ₩92,996 | ₩89,130 | ₩92,742 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,276 | ₩91,083 | ₩85,236 | ₩89,932 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,795 | ₩88,795 | ₩85,223 | ₩86,026 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,474 | ₩88,621 | ₩84,434 | ₩88,340 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,571 | ₩87,832 | ₩85,250 | ₩85,343 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,169 | ₩86,802 | ₩84,286 | ₩86,253 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,477 | ₩85,798 | ₩84,755 | ₩84,902 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩85,999 | ₩86,962 | ₩85,865 | ₩85,892 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,922 | ₩87,002 | ₩85,571 | ₩86,427 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,360 | ₩87,069 | ₩86,133 | ₩86,614 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,932 | ₩87,042 | ₩85,638 | ₩86,628 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,039 | ₩86,467 | ₩84,501 | ₩85,718 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,052 | ₩86,467 | ₩85,103 | ₩85,972 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,547 | ₩87,176 | ₩85,477 | ₩85,785 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,113 | ₩88,608 | ₩86,815 | ₩87,109 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,798 | ₩87,832 | ₩85,624 | ₩87,109 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,815 | ₩87,430 | ₩85,892 | ₩86,654 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,922 | ₩86,962 | ₩83,939 | ₩86,855 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,601 | ₩87,190 | ₩85,183 | ₩85,544 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,317 | ₩86,962 | ₩85,317 | ₩86,547 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,360 | ₩85,343 | ₩82,092 | ₩84,875 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,002 | ₩83,965 | ₩81,637 | ₩81,758 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,296 | ₩83,671 | ₩82,467 | ₩83,564 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,223 | ₩87,056 | ₩83,805 | ₩84,554 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,601 | ₩87,551 | ₩85,919 | ₩86,159 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,146 | ₩87,471 | ₩85,798 | ₩86,454 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,588 | ₩86,614 | ₩85,183 | ₩85,986 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,611 | ₩87,537 | ₩84,969 | ₩86,654 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,628 | ₩87,042 | ₩85,838 | ₩86,788 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,246 | ₩86,815 | ₩84,126 | ₩86,186 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,604 | ₩85,236 | ₩82,882 | ₩84,741 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,002 | ₩83,845 | ₩82,561 | ₩82,601 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,062 | ₩84,674 | ₩80,808 | ₩83,270 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,206 | ₩81,102 | ₩79,738 | ₩80,407 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,323 | ₩80,139 | ₩78,547 | ₩79,524 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,922 | ₩79,738 | ₩77,985 | ₩79,055 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,169 | ₩81,437 | ₩79,243 | ₩79,417 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,306 | ₩83,015 | ₩81,129 | ₩81,276 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,203 | ₩84,353 | ₩82,413 | ₩82,681 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩82,949 | ₩83,939 | ₩82,748 | ₩83,644 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩82,949 | ₩83,256 | ₩82,173 | ₩82,855 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,056 | ₩83,283 | ₩81,624 | ₩82,239 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,400 | ₩83,591 | ₩82,146 | ₩82,935 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,888 | ₩85,263 | ₩82,975 | ₩83,082 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,136 | ₩86,267 | ₩82,293 | ₩84,835 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,046 | ₩85,223 | ₩83,644 | ₩84,286 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,079 | ₩86,427 | ₩84,393 | ₩85,223 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,374 | ₩87,203 | ₩86,039 | ₩86,641 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩86,976 | ₩89,089 | ₩86,561 | ₩86,949 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,293 | ₩90,976 | ₩85,598 | ₩87,257 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,417 | ₩92,675 | ₩90,708 | ₩91,551 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,310 | ₩92,728 | ₩91,083 | ₩91,404 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,799 | ₩94,254 | ₩91,003 | ₩91,163 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,421 | ₩93,183 | ₩91,498 | ₩92,969 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,464 | ₩94,173 | ₩92,233 | ₩92,287 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,230 | ₩94,334 | ₩90,976 | ₩93,892 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,190 | ₩92,247 | ₩90,815 | ₩91,926 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,096 | ₩91,524 | ₩90,079 | ₩90,802 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,748 | ₩91,136 | ₩89,865 | ₩91,016 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,350 | ₩92,207 | ₩89,852 | ₩90,320 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,725 | ₩91,565 | ₩87,511 | ₩91,150 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,260 | ₩88,554 | ₩87,564 | ₩88,287 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,762 | ₩91,203 | ₩86,922 | ₩87,083 | -4.05% | 226.2만 |
|---|