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 | ₩93,475 | ₩93,823 | ₩91,878 | ₩92,214 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,838 | ₩93,957 | ₩90,872 | ₩93,220 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,482 | ₩93,354 | ₩90,819 | ₩92,375 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,825 | ₩93,837 | ₩91,717 | ₩93,796 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,328 | ₩92,200 | ₩90,685 | ₩91,825 | +0.54% | 175.9만 |
| 2026.10.02 | ₩93,126 | ₩93,354 | ₩91,087 | ₩91,691 | -1.54% | 136.1만 |
| 2026.10.01 | ₩90,081 | ₩91,784 | ₩88,874 | ₩91,583 | +1.67% | 196.5만 |
| 2026.09.30 | ₩92,106 | ₩92,267 | ₩90,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,403 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩92,120 | ₩92,670 | ₩90,658 | ₩91,704 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩91,208 | ₩92,643 | ₩90,752 | ₩91,691 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,443 | ₩92,576 | ₩90,175 | ₩92,348 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩91,167 | ₩92,093 | ₩89,907 | ₩90,282 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,333 | ₩94,333 | ₩91,409 | ₩91,422 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,697 | ₩94,239 | ₩91,758 | ₩93,837 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,972 | ₩92,281 | ₩90,457 | ₩90,859 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,725 | ₩91,436 | ₩90,430 | ₩91,288 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,448 | ₩93,957 | ₩91,020 | ₩91,516 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,327 | ₩93,622 | ₩90,711 | ₩91,583 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,965 | ₩92,978 | ₩91,409 | ₩92,388 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,457 | ₩93,528 | ₩90,457 | ₩93,099 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩92,093 | ₩92,227 | ₩90,604 | ₩91,905 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩92,066 | ₩92,536 | ₩90,121 | ₩90,725 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,320 | ₩94,762 | ₩92,750 | ₩93,059 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,372 | ₩96,935 | ₩95,111 | ₩95,138 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩95,232 | ₩98,276 | ₩95,218 | ₩97,512 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,331 | ₩97,042 | ₩94,024 | ₩95,795 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩95,138 | ₩96,331 | ₩94,413 | ₩95,151 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,251 | ₩96,385 | ₩93,944 | ₩94,226 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩97,190 | ₩97,887 | ₩96,653 | ₩96,787 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩98,223 | ₩99,282 | ₩97,136 | ₩98,249 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,552 | ₩98,303 | ₩96,962 | ₩97,633 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,397 | ₩98,987 | ₩97,579 | ₩98,719 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩99,202 | ₩99,269 | ₩97,418 | ₩97,807 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩98,156 | ₩99,980 | ₩97,150 | ₩98,196 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,665 | ₩99,537 | ₩97,606 | ₩98,303 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩99,175 | ₩99,886 | ₩98,102 | ₩98,357 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩100,114 | ₩102,515 | ₩99,765 | ₩100,932 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩99,095 | ₩99,792 | ₩97,378 | ₩98,424 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,759 | ₩99,296 | ₩97,351 | ₩99,162 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,483 | ₩100,020 | ₩98,679 | ₩99,698 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,616 | ₩102,622 | ₩99,913 | ₩100,033 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,783 | ₩102,864 | ₩99,027 | ₩100,114 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,624 | ₩102,193 | ₩100,261 | ₩102,126 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩103,145 | ₩104,124 | ₩99,980 | ₩100,221 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,643 | ₩104,419 | ₩101,509 | ₩103,963 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,507 | ₩104,044 | ₩100,691 | ₩101,227 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,475 | ₩104,312 | ₩102,086 | ₩103,709 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩101,133 | ₩103,521 | ₩100,302 | ₩103,387 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,311 | ₩100,248 | ₩96,653 | ₩100,235 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,801 | ₩96,948 | ₩95,151 | ₩95,875 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,822 | ₩97,311 | ₩95,138 | ₩96,720 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,697 | ₩101,898 | ₩95,741 | ₩97,324 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,697 | ₩112,185 | ₩108,819 | ₩109,463 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,585 | ₩109,878 | ₩107,196 | ₩108,859 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩104,017 | ₩106,981 | ₩103,695 | ₩106,324 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩103,011 | ₩104,741 | ₩102,273 | ₩103,735 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,299 | ₩105,278 | ₩103,333 | ₩104,634 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,864 | ₩104,326 | ₩102,515 | ₩103,038 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,466 | ₩105,962 | ₩103,601 | ₩103,937 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩107,223 | ₩110,093 | ₩105,130 | ₩105,492 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,326 | ₩107,867 | ₩104,057 | ₩107,491 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,923 | ₩105,519 | ₩103,534 | ₩104,674 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,790 | ₩104,916 | ₩101,790 | ₩104,419 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩104,084 | ₩104,889 | ₩101,361 | ₩102,179 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,293 | ₩105,667 | ₩103,024 | ₩104,406 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩102,045 | ₩103,735 | ₩101,790 | ₩102,796 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,728 | ₩104,741 | ₩101,281 | ₩101,603 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,551 | ₩108,712 | ₩105,640 | ₩106,418 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩111,019 | ₩111,019 | ₩108,202 | ₩108,698 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,281 | ₩111,609 | ₩109,315 | ₩111,019 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,738 | ₩111,193 | ₩107,773 | ₩109,503 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,363 | ₩109,744 | ₩107,424 | ₩109,141 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩107,089 | ₩108,027 | ₩105,680 | ₩107,974 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,337 | ₩107,504 | ₩105,103 | ₩107,263 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,291 | ₩108,376 | ₩105,103 | ₩106,928 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,416 | ₩104,701 | ₩99,416 | ₩104,688 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,303 | ₩102,220 | ₩98,156 | ₩98,196 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,524 | ₩100,449 | ₩98,370 | ₩98,692 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,719 | ₩102,153 | ₩98,719 | ₩99,765 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,940 | ₩101,670 | ₩97,002 | ₩97,404 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,328 | ₩101,710 | ₩99,832 | ₩100,328 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩101,080 | ₩102,367 | ₩99,618 | ₩99,698 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,779 | ₩100,476 | ₩98,410 | ₩99,296 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩96,077 | ₩99,242 | ₩95,057 | ₩98,920 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,586 | ₩97,713 | ₩94,749 | ₩95,057 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,461 | ₩97,150 | ₩93,300 | ₩97,042 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,817 | ₩93,917 | ₩92,200 | ₩92,495 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,844 | ₩93,971 | ₩92,147 | ₩93,099 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,494 | ₩94,762 | ₩93,314 | ₩93,770 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,905 | ₩93,783 | ₩91,624 | ₩93,300 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,911 | ₩93,542 | ₩90,953 | ₩92,549 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩93,045 | ₩93,635 | ₩90,980 | ₩92,522 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,467 | ₩95,956 | ₩94,038 | ₩94,226 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,710 | ₩95,366 | ₩92,147 | ₩94,816 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,863 | ₩95,661 | ₩93,045 | ₩93,649 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,550 | ₩92,576 | ₩90,363 | ₩92,415 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,746 | ₩90,738 | ₩88,847 | ₩90,215 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩88,015 | ₩90,604 | ₩87,103 | ₩90,068 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩86,151 | ₩90,001 | ₩85,802 | ₩89,437 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩87,144 | ₩87,291 | ₩84,837 | ₩86,473 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,922 | ₩89,236 | ₩87,626 | ₩87,895 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,255 | ₩90,779 | ₩87,130 | ₩87,372 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,664 | ₩92,308 | ₩90,604 | ₩91,556 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,522 | ₩94,199 | ₩89,276 | ₩90,510 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩95,097 | ₩95,942 | ₩92,737 | ₩93,622 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩96,036 | ₩96,036 | ₩94,413 | ₩94,682 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,868 | ₩97,498 | ₩95,325 | ₩96,224 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,290 | ₩99,725 | ₩96,023 | ₩96,479 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,345 | ₩97,847 | ₩95,862 | ₩96,506 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,482 | ₩94,910 | ₩92,482 | ₩94,440 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,695 | ₩95,138 | ₩91,771 | ₩91,865 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,855 | ₩97,659 | ₩95,419 | ₩95,553 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,540 | ₩97,096 | ₩94,963 | ₩96,331 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩99,215 | ₩99,537 | ₩95,352 | ₩95,580 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,953 | ₩100,597 | ₩98,303 | ₩99,711 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,913 | ₩101,187 | ₩99,269 | ₩99,577 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,892 | ₩101,334 | ₩98,531 | ₩99,497 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,409 | ₩102,019 | ₩99,725 | ₩101,133 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,483 | ₩102,072 | ₩97,820 | ₩99,202 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,954 | ₩90,819 | ₩87,868 | ₩89,545 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩88,042 | ₩89,518 | ₩87,224 | ₩89,437 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,264 | ₩90,993 | ₩86,996 | ₩89,303 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,306 | ₩86,366 | ₩84,837 | ₩85,480 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,808 | ₩87,238 | ₩84,260 | ₩84,729 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩86,191 | ₩87,787 | ₩85,547 | ₩87,063 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,770 | ₩86,339 | ₩83,200 | ₩86,258 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,319 | ₩85,534 | ₩84,045 | ₩84,461 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,623 | ₩85,695 | ₩82,570 | ₩85,065 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,878 | ₩84,555 | ₩82,543 | ₩83,468 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,284 | ₩80,102 | ₩78,828 | ₩79,270 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,962 | ₩80,182 | ₩78,492 | ₩80,062 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩79,190 | ₩81,913 | ₩78,345 | ₩79,297 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,309 | ₩82,234 | ₩80,491 | ₩81,403 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩80,169 | ₩82,342 | ₩78,908 | ₩80,974 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,652 | ₩80,652 | ₩78,398 | ₩78,600 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,357 | ₩81,363 | ₩79,646 | ₩79,807 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,363 | ₩82,677 | ₩80,410 | ₩80,732 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩82,208 | ₩82,731 | ₩80,424 | ₩82,516 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,445 | ₩81,765 | ₩79,015 | ₩80,974 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,612 | ₩82,275 | ₩80,088 | ₩80,585 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩80,142 | ₩80,531 | ₩78,009 | ₩78,922 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,431 | ₩80,249 | ₩78,398 | ₩80,102 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩82,087 | ₩83,375 | ₩80,115 | ₩80,370 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,884 | ₩84,367 | ₩82,275 | ₩82,825 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩83,093 | ₩84,099 | ₩82,825 | ₩83,294 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩82,208 | ₩83,281 | ₩81,832 | ₩82,516 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,986 | ₩83,710 | ₩81,161 | ₩81,363 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,743 | ₩85,601 | ₩83,468 | ₩83,817 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,655 | ₩87,372 | ₩84,622 | ₩85,132 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,495 | ₩86,205 | ₩82,221 | ₩86,164 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,984 | ₩85,843 | ₩83,509 | ₩85,387 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,658 | ₩91,905 | ₩87,144 | ₩87,586 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,503 | ₩92,053 | ₩90,135 | ₩91,798 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,953 | ₩92,401 | ₩89,759 | ₩91,248 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,881 | ₩96,881 | ₩92,978 | ₩93,622 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,862 | ₩96,962 | ₩95,004 | ₩96,063 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩97,190 | ₩97,606 | ₩95,124 | ₩97,109 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,934 | ₩99,242 | ₩95,030 | ₩96,385 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,497 | ₩101,133 | ₩98,960 | ₩99,095 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,798 | ₩101,187 | ₩98,491 | ₩99,014 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,557 | ₩103,051 | ₩99,577 | ₩100,798 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,340 | ₩103,172 | ₩100,597 | ₩100,691 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,515 | ₩104,419 | ₩101,790 | ₩102,904 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,273 | ₩103,078 | ₩100,637 | ₩102,166 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,562 | ₩102,783 | ₩100,570 | ₩102,193 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,615 | ₩105,667 | ₩102,796 | ₩104,004 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩103,118 | ₩103,279 | ₩101,026 | ₩102,582 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,534 | ₩106,217 | ₩101,133 | ₩104,379 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,861 | ₩98,866 | ₩95,688 | ₩96,050 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩96,036 | ₩98,303 | ₩95,755 | ₩97,740 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩95,165 | ₩96,345 | ₩94,266 | ₩95,379 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩92,106 | ₩96,063 | ₩91,999 | ₩95,782 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,646 | ₩92,884 | ₩88,512 | ₩91,275 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,928 | ₩90,027 | ₩88,512 | ₩89,290 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,989 | ₩88,740 | ₩87,318 | ₩88,646 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,692 | ₩89,947 | ₩87,747 | ₩88,901 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩90,175 | ₩90,872 | ₩88,619 | ₩89,169 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,288 | ₩91,704 | ₩89,947 | ₩90,094 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,972 | ₩92,321 | ₩90,899 | ₩91,999 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,689 | ₩93,823 | ₩91,717 | ₩92,187 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,655 | ₩95,178 | ₩92,965 | ₩93,756 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩92,120 | ₩95,312 | ₩91,919 | ₩94,132 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,871 | ₩94,078 | ₩91,395 | ₩91,422 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,379 | ₩96,010 | ₩94,494 | ₩94,521 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,655 | ₩95,768 | ₩94,011 | ₩95,513 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,528 | ₩95,473 | ₩92,670 | ₩93,984 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,394 | ₩94,185 | ₩92,831 | ₩93,689 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,469 | ₩93,756 | ₩91,905 | ₩93,287 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩91,167 | ₩93,233 | ₩89,357 | ₩92,978 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,494 | ₩91,315 | ₩85,454 | ₩90,162 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩89,021 | ₩89,021 | ₩85,440 | ₩86,245 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,689 | ₩88,847 | ₩84,649 | ₩88,565 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,789 | ₩88,056 | ₩85,467 | ₩85,561 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,387 | ₩87,023 | ₩84,501 | ₩86,473 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,695 | ₩86,017 | ₩84,971 | ₩85,118 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩86,218 | ₩87,184 | ₩86,084 | ₩86,111 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩87,144 | ₩87,224 | ₩85,789 | ₩86,647 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,580 | ₩87,291 | ₩86,352 | ₩86,835 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩86,151 | ₩87,264 | ₩85,856 | ₩86,849 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,258 | ₩86,688 | ₩84,716 | ₩85,936 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,272 | ₩86,688 | ₩85,319 | ₩86,191 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,768 | ₩87,398 | ₩85,695 | ₩86,004 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,337 | ₩88,834 | ₩87,036 | ₩87,331 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩86,017 | ₩88,056 | ₩85,843 | ₩87,331 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩87,036 | ₩87,653 | ₩86,111 | ₩86,875 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩87,144 | ₩87,184 | ₩84,153 | ₩87,077 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,822 | ₩87,412 | ₩85,400 | ₩85,762 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,534 | ₩87,184 | ₩85,534 | ₩86,768 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,570 | ₩85,561 | ₩82,302 | ₩85,091 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,214 | ₩84,179 | ₩81,846 | ₩81,966 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,509 | ₩83,884 | ₩82,677 | ₩83,777 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,440 | ₩87,278 | ₩84,018 | ₩84,770 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,822 | ₩87,774 | ₩86,138 | ₩86,379 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,366 | ₩87,694 | ₩86,017 | ₩86,674 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,808 | ₩86,835 | ₩85,400 | ₩86,205 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,829 | ₩87,761 | ₩85,185 | ₩86,875 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,849 | ₩87,264 | ₩86,057 | ₩87,009 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,461 | ₩87,036 | ₩84,340 | ₩86,406 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,817 | ₩85,454 | ₩83,093 | ₩84,957 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,214 | ₩84,059 | ₩82,771 | ₩82,811 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,269 | ₩84,890 | ₩81,014 | ₩83,482 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,410 | ₩81,309 | ₩79,941 | ₩80,612 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,525 | ₩80,343 | ₩78,747 | ₩79,726 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩79,123 | ₩79,941 | ₩78,184 | ₩79,257 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,376 | ₩81,644 | ₩79,445 | ₩79,619 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,516 | ₩83,227 | ₩81,336 | ₩81,483 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,415 | ₩84,568 | ₩82,623 | ₩82,892 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩83,160 | ₩84,153 | ₩82,959 | ₩83,857 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩83,160 | ₩83,468 | ₩82,382 | ₩83,066 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,267 | ₩83,495 | ₩81,832 | ₩82,449 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,610 | ₩83,804 | ₩82,355 | ₩83,147 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩85,105 | ₩85,480 | ₩83,187 | ₩83,294 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,348 | ₩86,486 | ₩82,503 | ₩85,051 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,260 | ₩85,440 | ₩83,857 | ₩84,501 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,299 | ₩86,647 | ₩84,609 | ₩85,440 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,594 | ₩87,425 | ₩86,258 | ₩86,862 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩87,197 | ₩89,316 | ₩86,781 | ₩87,170 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,513 | ₩91,208 | ₩85,816 | ₩87,479 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,650 | ₩92,911 | ₩90,939 | ₩91,784 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,543 | ₩92,965 | ₩91,315 | ₩91,637 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩94,038 | ₩94,494 | ₩91,235 | ₩91,395 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,656 | ₩93,421 | ₩91,731 | ₩93,206 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,703 | ₩94,413 | ₩92,469 | ₩92,522 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,463 | ₩94,574 | ₩91,208 | ₩94,132 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,422 | ₩92,482 | ₩91,047 | ₩92,160 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,328 | ₩91,758 | ₩90,309 | ₩91,033 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,980 | ₩91,369 | ₩90,094 | ₩91,248 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,583 | ₩92,442 | ₩90,081 | ₩90,550 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,948 | ₩91,798 | ₩87,734 | ₩91,382 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,485 | ₩88,780 | ₩87,787 | ₩88,512 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,993 | ₩91,436 | ₩87,144 | ₩87,305 | -4.05% | 226.2만 |
|---|