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 | ₩93,493 | ₩93,842 | ₩91,897 | ₩92,232 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,857 | ₩93,976 | ₩90,891 | ₩93,238 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,501 | ₩93,373 | ₩90,837 | ₩92,393 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,843 | ₩93,856 | ₩91,736 | ₩93,815 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,347 | ₩92,219 | ₩90,703 | ₩91,843 | +0.54% | 175.9만 |
| 2026.10.02 | ₩93,145 | ₩93,373 | ₩91,105 | ₩91,709 | -1.54% | 136.1만 |
| 2026.10.01 | ₩90,099 | ₩91,803 | ₩88,892 | ₩91,602 | +1.67% | 196.5만 |
| 2026.09.30 | ₩92,125 | ₩92,286 | ₩90,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,421 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩92,138 | ₩92,688 | ₩90,676 | ₩91,722 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩91,226 | ₩92,662 | ₩90,770 | ₩91,709 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,461 | ₩92,594 | ₩90,193 | ₩92,366 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩91,186 | ₩92,112 | ₩89,925 | ₩90,300 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,352 | ₩94,352 | ₩91,427 | ₩91,441 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,715 | ₩94,258 | ₩91,776 | ₩93,856 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,991 | ₩92,299 | ₩90,475 | ₩90,877 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,743 | ₩91,454 | ₩90,448 | ₩91,307 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,466 | ₩93,976 | ₩91,038 | ₩91,535 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,346 | ₩93,641 | ₩90,730 | ₩91,602 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,984 | ₩92,997 | ₩91,427 | ₩92,407 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,475 | ₩93,547 | ₩90,475 | ₩93,118 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩92,112 | ₩92,246 | ₩90,622 | ₩91,924 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩92,085 | ₩92,554 | ₩90,139 | ₩90,743 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,338 | ₩94,781 | ₩92,769 | ₩93,077 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,391 | ₩96,955 | ₩95,130 | ₩95,157 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩95,251 | ₩98,296 | ₩95,237 | ₩97,531 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,351 | ₩97,062 | ₩94,043 | ₩95,814 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩95,157 | ₩96,351 | ₩94,432 | ₩95,170 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩96,270 | ₩96,405 | ₩93,963 | ₩94,245 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩97,209 | ₩97,907 | ₩96,673 | ₩96,807 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩98,242 | ₩99,302 | ₩97,156 | ₩98,269 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,572 | ₩98,323 | ₩96,981 | ₩97,652 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,417 | ₩99,007 | ₩97,598 | ₩98,739 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩99,222 | ₩99,289 | ₩97,437 | ₩97,827 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩98,175 | ₩100,000 | ₩97,169 | ₩98,216 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,685 | ₩99,557 | ₩97,625 | ₩98,323 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩99,195 | ₩99,906 | ₩98,122 | ₩98,377 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩100,134 | ₩102,535 | ₩99,785 | ₩100,952 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩99,114 | ₩99,812 | ₩97,397 | ₩98,444 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,779 | ₩99,316 | ₩97,370 | ₩99,182 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,504 | ₩100,040 | ₩98,699 | ₩99,718 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,637 | ₩102,643 | ₩99,933 | ₩100,054 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,804 | ₩102,884 | ₩99,047 | ₩100,134 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,644 | ₩102,213 | ₩100,282 | ₩102,146 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩103,166 | ₩104,145 | ₩100,000 | ₩100,241 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,663 | ₩104,440 | ₩101,529 | ₩103,984 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,528 | ₩104,065 | ₩100,711 | ₩101,248 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,495 | ₩104,333 | ₩102,106 | ₩103,729 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩101,154 | ₩103,542 | ₩100,322 | ₩103,407 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩97,330 | ₩100,268 | ₩96,673 | ₩100,255 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,820 | ₩96,968 | ₩95,170 | ₩95,895 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,841 | ₩97,330 | ₩95,157 | ₩96,740 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,717 | ₩101,918 | ₩95,761 | ₩97,344 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,719 | ₩112,208 | ₩108,841 | ₩109,485 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,607 | ₩109,901 | ₩107,217 | ₩108,881 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩104,038 | ₩107,003 | ₩103,716 | ₩106,345 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩103,032 | ₩104,762 | ₩102,294 | ₩103,756 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩104,320 | ₩105,299 | ₩103,354 | ₩104,655 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,884 | ₩104,347 | ₩102,535 | ₩103,059 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,487 | ₩105,983 | ₩103,622 | ₩103,957 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩107,244 | ₩110,115 | ₩105,151 | ₩105,514 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩104,347 | ₩107,888 | ₩104,078 | ₩107,513 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,944 | ₩105,541 | ₩103,555 | ₩104,695 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,811 | ₩104,937 | ₩101,811 | ₩104,440 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩104,105 | ₩104,910 | ₩101,382 | ₩102,200 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩103,314 | ₩105,688 | ₩103,045 | ₩104,427 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩102,066 | ₩103,756 | ₩101,811 | ₩102,817 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,749 | ₩104,762 | ₩101,301 | ₩101,623 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,572 | ₩108,733 | ₩105,661 | ₩106,439 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩111,041 | ₩111,041 | ₩108,224 | ₩108,720 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩110,303 | ₩111,631 | ₩109,337 | ₩111,041 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,760 | ₩111,215 | ₩107,794 | ₩109,525 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,385 | ₩109,766 | ₩107,446 | ₩109,163 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩107,110 | ₩108,049 | ₩105,702 | ₩107,996 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩106,359 | ₩107,526 | ₩105,125 | ₩107,285 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩105,312 | ₩108,398 | ₩105,125 | ₩106,949 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,436 | ₩104,722 | ₩99,436 | ₩104,709 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩98,323 | ₩102,240 | ₩98,175 | ₩98,216 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,544 | ₩100,469 | ₩98,390 | ₩98,712 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,739 | ₩102,173 | ₩98,739 | ₩99,785 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,960 | ₩101,690 | ₩97,022 | ₩97,424 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,349 | ₩101,730 | ₩99,852 | ₩100,349 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩101,100 | ₩102,388 | ₩99,638 | ₩99,718 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,799 | ₩100,496 | ₩98,430 | ₩99,316 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩96,096 | ₩99,262 | ₩95,076 | ₩98,940 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,606 | ₩97,733 | ₩94,768 | ₩95,076 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,480 | ₩97,169 | ₩93,319 | ₩97,062 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,836 | ₩93,936 | ₩92,219 | ₩92,514 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,863 | ₩93,990 | ₩92,165 | ₩93,118 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,513 | ₩94,781 | ₩93,332 | ₩93,788 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,924 | ₩93,802 | ₩91,642 | ₩93,319 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,930 | ₩93,560 | ₩90,971 | ₩92,568 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩93,064 | ₩93,654 | ₩90,998 | ₩92,541 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,486 | ₩95,975 | ₩94,057 | ₩94,245 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,729 | ₩95,385 | ₩92,165 | ₩94,835 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,882 | ₩95,680 | ₩93,064 | ₩93,668 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,569 | ₩92,594 | ₩90,381 | ₩92,433 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,764 | ₩90,757 | ₩88,865 | ₩90,233 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩88,033 | ₩90,622 | ₩87,121 | ₩90,086 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩86,168 | ₩90,019 | ₩85,820 | ₩89,455 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩87,161 | ₩87,309 | ₩84,854 | ₩86,490 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,939 | ₩89,254 | ₩87,644 | ₩87,912 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩90,274 | ₩90,797 | ₩87,148 | ₩87,389 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,682 | ₩92,326 | ₩90,622 | ₩91,575 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,541 | ₩94,218 | ₩89,294 | ₩90,528 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩95,117 | ₩95,962 | ₩92,755 | ₩93,641 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩96,056 | ₩96,056 | ₩94,432 | ₩94,701 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,887 | ₩97,518 | ₩95,345 | ₩96,244 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩98,310 | ₩99,745 | ₩96,042 | ₩96,498 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,364 | ₩97,867 | ₩95,881 | ₩96,525 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,501 | ₩94,929 | ₩92,501 | ₩94,459 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,714 | ₩95,157 | ₩91,790 | ₩91,883 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,874 | ₩97,679 | ₩95,439 | ₩95,573 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,559 | ₩97,116 | ₩94,982 | ₩96,351 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩99,235 | ₩99,557 | ₩95,371 | ₩95,600 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,973 | ₩100,617 | ₩98,323 | ₩99,732 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,933 | ₩101,207 | ₩99,289 | ₩99,597 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,912 | ₩101,355 | ₩98,551 | ₩99,517 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,429 | ₩102,039 | ₩99,745 | ₩101,154 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,504 | ₩102,093 | ₩97,840 | ₩99,222 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,972 | ₩90,837 | ₩87,886 | ₩89,563 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩88,060 | ₩89,536 | ₩87,242 | ₩89,455 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩87,282 | ₩91,011 | ₩87,014 | ₩89,321 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,323 | ₩86,383 | ₩84,854 | ₩85,498 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,826 | ₩87,255 | ₩84,277 | ₩84,746 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩86,209 | ₩87,805 | ₩85,565 | ₩87,081 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,787 | ₩86,356 | ₩83,217 | ₩86,276 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,337 | ₩85,551 | ₩84,062 | ₩84,478 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,640 | ₩85,712 | ₩82,586 | ₩85,082 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,895 | ₩84,572 | ₩82,560 | ₩83,485 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,300 | ₩80,118 | ₩78,843 | ₩79,286 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,978 | ₩80,198 | ₩78,508 | ₩80,078 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩79,206 | ₩81,929 | ₩78,361 | ₩79,313 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,325 | ₩82,251 | ₩80,507 | ₩81,419 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩80,185 | ₩82,358 | ₩78,924 | ₩80,990 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,668 | ₩80,668 | ₩78,414 | ₩78,615 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,373 | ₩81,379 | ₩79,662 | ₩79,823 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,379 | ₩82,694 | ₩80,427 | ₩80,748 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩82,224 | ₩82,747 | ₩80,440 | ₩82,533 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,461 | ₩81,781 | ₩79,031 | ₩80,990 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,628 | ₩82,291 | ₩80,105 | ₩80,601 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩80,158 | ₩80,547 | ₩78,025 | ₩78,937 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,447 | ₩80,266 | ₩78,414 | ₩80,118 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩82,103 | ₩83,391 | ₩80,131 | ₩80,386 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,901 | ₩84,384 | ₩82,291 | ₩82,841 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩83,110 | ₩84,116 | ₩82,841 | ₩83,311 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩82,224 | ₩83,297 | ₩81,849 | ₩82,533 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩83,002 | ₩83,727 | ₩81,178 | ₩81,379 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,760 | ₩85,618 | ₩83,485 | ₩83,834 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,672 | ₩87,389 | ₩84,639 | ₩85,149 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,512 | ₩86,222 | ₩82,238 | ₩86,182 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩85,001 | ₩85,860 | ₩83,526 | ₩85,404 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,676 | ₩91,924 | ₩87,161 | ₩87,604 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,521 | ₩92,071 | ₩90,153 | ₩91,816 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,971 | ₩92,420 | ₩89,777 | ₩91,266 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,901 | ₩96,901 | ₩92,997 | ₩93,641 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,881 | ₩96,981 | ₩95,023 | ₩96,083 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩97,209 | ₩97,625 | ₩95,143 | ₩97,129 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,953 | ₩99,262 | ₩95,050 | ₩96,405 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,517 | ₩101,154 | ₩98,980 | ₩99,114 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,818 | ₩101,207 | ₩98,511 | ₩99,034 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,577 | ₩103,072 | ₩99,597 | ₩100,818 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,361 | ₩103,193 | ₩100,617 | ₩100,711 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,535 | ₩104,440 | ₩101,811 | ₩102,924 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩102,294 | ₩103,099 | ₩100,657 | ₩102,187 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,583 | ₩102,804 | ₩100,590 | ₩102,213 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,636 | ₩105,688 | ₩102,817 | ₩104,025 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩103,139 | ₩103,300 | ₩101,046 | ₩102,603 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,555 | ₩106,238 | ₩101,154 | ₩104,400 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,880 | ₩98,886 | ₩95,707 | ₩96,069 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩96,056 | ₩98,323 | ₩95,774 | ₩97,759 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩95,184 | ₩96,364 | ₩94,285 | ₩95,398 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩92,125 | ₩96,083 | ₩92,018 | ₩95,801 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,664 | ₩92,903 | ₩88,530 | ₩91,293 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,945 | ₩90,046 | ₩88,530 | ₩89,308 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩88,006 | ₩88,758 | ₩87,336 | ₩88,664 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,710 | ₩89,965 | ₩87,765 | ₩88,919 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩90,193 | ₩90,891 | ₩88,637 | ₩89,187 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩91,307 | ₩91,722 | ₩89,965 | ₩90,113 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,991 | ₩92,340 | ₩90,918 | ₩92,018 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,708 | ₩93,842 | ₩91,736 | ₩92,205 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,674 | ₩95,197 | ₩92,984 | ₩93,775 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩92,138 | ₩95,331 | ₩91,937 | ₩94,151 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,890 | ₩94,097 | ₩91,414 | ₩91,441 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,398 | ₩96,029 | ₩94,513 | ₩94,540 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,674 | ₩95,787 | ₩94,030 | ₩95,532 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,547 | ₩95,492 | ₩92,688 | ₩94,003 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,413 | ₩94,204 | ₩92,849 | ₩93,708 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,487 | ₩93,775 | ₩91,924 | ₩93,306 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩91,186 | ₩93,252 | ₩89,375 | ₩92,997 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,511 | ₩91,333 | ₩85,471 | ₩90,180 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩89,039 | ₩89,039 | ₩85,457 | ₩86,262 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,706 | ₩88,865 | ₩84,666 | ₩88,583 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,806 | ₩88,073 | ₩85,484 | ₩85,578 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,404 | ₩87,040 | ₩84,518 | ₩86,490 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,712 | ₩86,034 | ₩84,988 | ₩85,135 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩86,235 | ₩87,201 | ₩86,101 | ₩86,128 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩87,161 | ₩87,242 | ₩85,806 | ₩86,665 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,598 | ₩87,309 | ₩86,370 | ₩86,853 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩86,168 | ₩87,282 | ₩85,873 | ₩86,866 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩86,276 | ₩86,705 | ₩84,733 | ₩85,954 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩86,289 | ₩86,705 | ₩85,337 | ₩86,209 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,786 | ₩87,416 | ₩85,712 | ₩86,021 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,355 | ₩88,852 | ₩87,054 | ₩87,349 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩86,034 | ₩88,073 | ₩85,860 | ₩87,349 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩87,054 | ₩87,671 | ₩86,128 | ₩86,893 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩87,161 | ₩87,201 | ₩84,169 | ₩87,094 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,839 | ₩87,429 | ₩85,417 | ₩85,779 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,551 | ₩87,201 | ₩85,551 | ₩86,786 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,586 | ₩85,578 | ₩82,318 | ₩85,109 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩83,230 | ₩84,196 | ₩81,862 | ₩81,983 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,526 | ₩83,901 | ₩82,694 | ₩83,794 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,457 | ₩87,295 | ₩84,035 | ₩84,787 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,839 | ₩87,792 | ₩86,155 | ₩86,396 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,383 | ₩87,711 | ₩86,034 | ₩86,692 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,826 | ₩86,853 | ₩85,417 | ₩86,222 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,846 | ₩87,778 | ₩85,202 | ₩86,893 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,866 | ₩87,282 | ₩86,074 | ₩87,027 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,478 | ₩87,054 | ₩84,357 | ₩86,423 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,834 | ₩85,471 | ₩83,110 | ₩84,974 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩83,230 | ₩84,076 | ₩82,788 | ₩82,828 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,285 | ₩84,907 | ₩81,030 | ₩83,499 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,427 | ₩81,325 | ₩79,957 | ₩80,628 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,541 | ₩80,359 | ₩78,763 | ₩79,742 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩79,139 | ₩79,957 | ₩78,200 | ₩79,273 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,392 | ₩81,661 | ₩79,461 | ₩79,635 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,533 | ₩83,244 | ₩81,352 | ₩81,500 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,432 | ₩84,585 | ₩82,640 | ₩82,908 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩83,177 | ₩84,169 | ₩82,975 | ₩83,874 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩83,177 | ₩83,485 | ₩82,399 | ₩83,083 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩83,284 | ₩83,512 | ₩81,849 | ₩82,466 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,627 | ₩83,821 | ₩82,372 | ₩83,163 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩85,122 | ₩85,498 | ₩83,204 | ₩83,311 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,365 | ₩86,504 | ₩82,519 | ₩85,068 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩84,277 | ₩85,457 | ₩83,874 | ₩84,518 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,316 | ₩86,665 | ₩84,626 | ₩85,457 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,611 | ₩87,443 | ₩86,276 | ₩86,879 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩87,215 | ₩89,334 | ₩86,799 | ₩87,188 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,531 | ₩91,226 | ₩85,833 | ₩87,497 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,669 | ₩92,930 | ₩90,958 | ₩91,803 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,561 | ₩92,984 | ₩91,333 | ₩91,655 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩94,057 | ₩94,513 | ₩91,253 | ₩91,414 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,675 | ₩93,440 | ₩91,749 | ₩93,225 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,721 | ₩94,432 | ₩92,487 | ₩92,541 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,481 | ₩94,593 | ₩91,226 | ₩94,151 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,441 | ₩92,501 | ₩91,065 | ₩92,179 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,347 | ₩91,776 | ₩90,327 | ₩91,052 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,998 | ₩91,387 | ₩90,113 | ₩91,266 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,602 | ₩92,460 | ₩90,099 | ₩90,569 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,966 | ₩91,816 | ₩87,751 | ₩91,400 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,503 | ₩88,798 | ₩87,805 | ₩88,530 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩91,011 | ₩91,454 | ₩87,161 | ₩87,322 | -4.05% | 226.2만 |
|---|