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 | ₩93,173 | ₩93,520 | ₩91,582 | ₩91,916 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,542 | ₩93,654 | ₩90,579 | ₩92,919 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,183 | ₩93,052 | ₩90,526 | ₩92,076 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,528 | ₩93,534 | ₩91,421 | ₩93,494 | +2.15% | 207.6만 |
| 2026.10.05 | ₩91,034 | ₩91,903 | ₩90,392 | ₩91,528 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,825 | ₩93,052 | ₩90,793 | ₩91,395 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,790 | ₩91,488 | ₩88,587 | ₩91,288 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,809 | ₩91,969 | ₩90,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,111 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,822 | ₩92,371 | ₩90,365 | ₩91,408 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩90,913 | ₩92,344 | ₩90,459 | ₩91,395 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,151 | ₩92,277 | ₩89,884 | ₩92,050 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,873 | ₩91,796 | ₩89,616 | ₩89,991 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩94,028 | ₩94,028 | ₩91,114 | ₩91,127 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,397 | ₩93,935 | ₩91,461 | ₩93,534 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,675 | ₩91,983 | ₩90,165 | ₩90,566 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,432 | ₩91,141 | ₩90,138 | ₩90,993 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩93,146 | ₩93,654 | ₩90,726 | ₩91,221 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩93,026 | ₩93,320 | ₩90,419 | ₩91,288 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,665 | ₩92,678 | ₩91,114 | ₩92,090 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,165 | ₩93,226 | ₩90,165 | ₩92,798 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,796 | ₩91,929 | ₩90,312 | ₩91,608 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,769 | ₩92,237 | ₩89,830 | ₩90,432 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩94,015 | ₩94,456 | ₩92,451 | ₩92,758 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩96,061 | ₩96,622 | ₩94,804 | ₩94,831 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩94,924 | ₩97,959 | ₩94,911 | ₩97,197 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩96,020 | ₩96,729 | ₩93,721 | ₩95,486 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,831 | ₩96,020 | ₩94,109 | ₩94,844 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩95,940 | ₩96,074 | ₩93,641 | ₩93,921 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩96,876 | ₩97,571 | ₩96,341 | ₩96,475 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩97,906 | ₩98,962 | ₩96,823 | ₩97,932 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,237 | ₩97,986 | ₩96,649 | ₩97,317 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩98,079 | ₩98,668 | ₩97,264 | ₩98,400 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩98,882 | ₩98,948 | ₩97,103 | ₩97,491 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,839 | ₩99,657 | ₩96,836 | ₩97,879 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,347 | ₩99,216 | ₩97,291 | ₩97,986 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,855 | ₩99,563 | ₩97,785 | ₩98,039 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,791 | ₩102,184 | ₩99,443 | ₩100,606 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,775 | ₩99,470 | ₩97,063 | ₩98,106 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,440 | ₩98,975 | ₩97,037 | ₩98,841 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,162 | ₩99,697 | ₩98,360 | ₩99,376 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,288 | ₩102,291 | ₩99,590 | ₩99,710 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,451 | ₩102,531 | ₩98,708 | ₩99,791 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,299 | ₩101,863 | ₩99,938 | ₩101,796 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,812 | ₩103,788 | ₩99,657 | ₩99,898 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,315 | ₩104,082 | ₩101,181 | ₩103,628 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,173 | ₩103,708 | ₩100,366 | ₩100,900 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩102,144 | ₩103,975 | ₩101,756 | ₩103,374 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,807 | ₩103,187 | ₩99,978 | ₩103,053 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩96,996 | ₩99,924 | ₩96,341 | ₩99,911 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,488 | ₩96,635 | ₩94,844 | ₩95,566 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,512 | ₩96,996 | ₩94,831 | ₩96,408 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,368 | ₩101,569 | ₩95,432 | ₩97,010 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,339 | ₩111,823 | ₩108,468 | ₩109,109 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,238 | ₩109,524 | ₩106,850 | ₩108,508 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,681 | ₩106,636 | ₩103,360 | ₩105,981 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,679 | ₩104,403 | ₩101,943 | ₩103,400 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩103,962 | ₩104,938 | ₩102,999 | ₩104,296 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,531 | ₩103,989 | ₩102,184 | ₩102,705 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩105,125 | ₩105,620 | ₩103,267 | ₩103,601 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩106,877 | ₩109,738 | ₩104,791 | ₩105,152 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩103,989 | ₩107,518 | ₩103,721 | ₩107,144 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,588 | ₩105,179 | ₩103,200 | ₩104,336 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,462 | ₩104,577 | ₩101,462 | ₩104,082 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,748 | ₩104,550 | ₩101,034 | ₩101,850 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩102,959 | ₩105,326 | ₩102,692 | ₩104,069 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,716 | ₩103,400 | ₩101,462 | ₩102,465 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,390 | ₩104,403 | ₩100,954 | ₩101,275 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,200 | ₩108,361 | ₩105,299 | ₩106,074 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,660 | ₩110,660 | ₩107,853 | ₩108,347 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩109,925 | ₩111,248 | ₩108,962 | ₩110,660 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,387 | ₩110,834 | ₩107,425 | ₩109,149 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩108,013 | ₩109,390 | ₩107,077 | ₩108,788 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,743 | ₩107,679 | ₩105,339 | ₩107,625 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩105,994 | ₩107,157 | ₩104,764 | ₩106,917 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩104,951 | ₩108,026 | ₩104,764 | ₩106,582 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩99,095 | ₩104,363 | ₩99,095 | ₩104,350 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩97,986 | ₩101,890 | ₩97,839 | ₩97,879 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,202 | ₩100,125 | ₩98,053 | ₩98,374 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,400 | ₩101,823 | ₩98,400 | ₩99,443 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,617 | ₩101,342 | ₩96,689 | ₩97,090 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩100,005 | ₩101,382 | ₩99,510 | ₩100,005 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,753 | ₩102,037 | ₩99,296 | ₩99,376 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,456 | ₩100,152 | ₩98,093 | ₩98,975 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,766 | ₩98,922 | ₩94,750 | ₩98,601 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,274 | ₩97,398 | ₩94,443 | ₩94,750 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,159 | ₩96,836 | ₩92,999 | ₩96,729 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,518 | ₩93,614 | ₩91,903 | ₩92,197 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,544 | ₩93,667 | ₩91,849 | ₩92,798 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,189 | ₩94,456 | ₩93,012 | ₩93,467 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,608 | ₩93,480 | ₩91,328 | ₩92,999 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,611 | ₩93,240 | ₩90,659 | ₩92,250 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,745 | ₩93,333 | ₩90,686 | ₩92,224 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,162 | ₩95,646 | ₩93,734 | ₩93,921 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,411 | ₩95,058 | ₩91,849 | ₩94,510 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,560 | ₩95,352 | ₩92,745 | ₩93,347 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,258 | ₩92,277 | ₩90,071 | ₩92,117 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,456 | ₩90,445 | ₩88,560 | ₩89,924 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,731 | ₩90,312 | ₩86,822 | ₩89,777 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,873 | ₩89,710 | ₩85,525 | ₩89,148 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,862 | ₩87,009 | ₩84,563 | ₩86,194 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,638 | ₩88,948 | ₩87,344 | ₩87,611 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩89,964 | ₩90,485 | ₩86,849 | ₩87,090 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,368 | ₩92,010 | ₩90,312 | ₩91,261 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,224 | ₩93,895 | ₩88,988 | ₩90,218 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,790 | ₩95,633 | ₩92,437 | ₩93,320 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,726 | ₩95,726 | ₩94,109 | ₩94,376 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,555 | ₩97,184 | ₩95,018 | ₩95,914 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩97,972 | ₩99,403 | ₩95,713 | ₩96,168 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩96,034 | ₩97,531 | ₩95,553 | ₩96,194 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,183 | ₩94,603 | ₩92,183 | ₩94,135 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,389 | ₩94,831 | ₩91,475 | ₩91,568 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,542 | ₩97,344 | ₩95,111 | ₩95,245 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,232 | ₩96,783 | ₩94,657 | ₩96,020 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩98,895 | ₩99,216 | ₩95,044 | ₩95,272 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,630 | ₩100,272 | ₩97,986 | ₩99,390 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,590 | ₩100,860 | ₩98,948 | ₩99,256 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,566 | ₩101,007 | ₩98,213 | ₩99,176 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩100,085 | ₩101,689 | ₩99,403 | ₩100,807 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,162 | ₩101,743 | ₩97,504 | ₩98,882 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,667 | ₩90,526 | ₩87,584 | ₩89,255 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,758 | ₩89,229 | ₩86,943 | ₩89,148 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩86,983 | ₩90,699 | ₩86,715 | ₩89,015 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩85,031 | ₩86,087 | ₩84,563 | ₩85,204 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,528 | ₩86,956 | ₩83,988 | ₩84,456 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩85,913 | ₩87,504 | ₩85,271 | ₩86,782 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,496 | ₩86,060 | ₩82,932 | ₩85,980 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩85,044 | ₩85,258 | ₩83,774 | ₩84,188 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,357 | ₩85,418 | ₩82,303 | ₩84,790 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,611 | ₩84,282 | ₩82,277 | ₩83,199 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩79,028 | ₩79,843 | ₩78,573 | ₩79,014 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,707 | ₩79,923 | ₩78,239 | ₩79,803 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩78,934 | ₩81,648 | ₩78,092 | ₩79,041 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩81,047 | ₩81,969 | ₩80,231 | ₩81,140 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩79,910 | ₩82,076 | ₩78,653 | ₩80,712 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,391 | ₩80,391 | ₩78,145 | ₩78,346 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩80,097 | ₩81,100 | ₩79,389 | ₩79,549 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩81,100 | ₩82,410 | ₩80,151 | ₩80,472 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩81,942 | ₩82,464 | ₩80,164 | ₩82,250 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,188 | ₩81,501 | ₩78,760 | ₩80,712 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,351 | ₩82,009 | ₩79,830 | ₩80,325 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,883 | ₩80,271 | ₩77,758 | ₩78,667 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,175 | ₩79,990 | ₩78,145 | ₩79,843 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,822 | ₩83,105 | ₩79,857 | ₩80,111 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,613 | ₩84,095 | ₩82,009 | ₩82,557 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,825 | ₩83,827 | ₩82,557 | ₩83,025 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩81,942 | ₩83,012 | ₩81,568 | ₩82,250 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,718 | ₩83,440 | ₩80,899 | ₩81,100 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,469 | ₩85,325 | ₩83,199 | ₩83,547 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,378 | ₩87,090 | ₩84,349 | ₩84,857 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,226 | ₩85,926 | ₩81,956 | ₩85,886 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,710 | ₩85,565 | ₩83,239 | ₩85,111 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,365 | ₩91,608 | ₩86,862 | ₩87,303 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,207 | ₩91,756 | ₩89,844 | ₩91,502 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,659 | ₩92,103 | ₩89,469 | ₩90,953 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,569 | ₩96,569 | ₩92,678 | ₩93,320 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,553 | ₩96,649 | ₩94,697 | ₩95,753 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩96,876 | ₩97,291 | ₩94,817 | ₩96,796 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,614 | ₩98,922 | ₩94,724 | ₩96,074 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,176 | ₩100,807 | ₩98,641 | ₩98,775 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,473 | ₩100,860 | ₩98,173 | ₩98,694 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,232 | ₩102,719 | ₩99,256 | ₩100,473 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩102,010 | ₩102,839 | ₩100,272 | ₩100,366 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,184 | ₩104,082 | ₩101,462 | ₩102,572 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩101,943 | ₩102,745 | ₩100,312 | ₩101,836 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,235 | ₩102,451 | ₩100,245 | ₩101,863 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,280 | ₩105,326 | ₩102,465 | ₩103,668 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,785 | ₩102,946 | ₩100,700 | ₩102,251 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,200 | ₩105,874 | ₩100,807 | ₩104,042 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,545 | ₩98,547 | ₩95,379 | ₩95,740 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,726 | ₩97,986 | ₩95,446 | ₩97,424 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,857 | ₩96,034 | ₩93,962 | ₩95,071 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,809 | ₩95,753 | ₩91,702 | ₩95,472 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,360 | ₩92,584 | ₩88,226 | ₩90,980 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,640 | ₩89,737 | ₩88,226 | ₩89,001 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,705 | ₩88,453 | ₩87,036 | ₩88,360 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,403 | ₩89,657 | ₩87,464 | ₩88,614 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩89,884 | ₩90,579 | ₩88,333 | ₩88,881 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩90,993 | ₩91,408 | ₩89,657 | ₩89,804 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,675 | ₩92,023 | ₩90,606 | ₩91,702 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,387 | ₩93,520 | ₩91,421 | ₩91,889 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,349 | ₩94,871 | ₩92,665 | ₩93,454 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,822 | ₩95,004 | ₩91,622 | ₩93,828 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,571 | ₩93,774 | ₩91,100 | ₩91,127 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩95,071 | ₩95,700 | ₩94,189 | ₩94,216 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,349 | ₩95,459 | ₩93,708 | ₩95,205 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,226 | ₩95,165 | ₩92,371 | ₩93,681 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩93,093 | ₩93,881 | ₩92,531 | ₩93,387 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,170 | ₩93,454 | ₩91,608 | ₩92,986 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,873 | ₩92,932 | ₩89,068 | ₩92,678 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,218 | ₩91,020 | ₩85,178 | ₩89,870 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,734 | ₩88,734 | ₩85,164 | ₩85,967 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,416 | ₩88,560 | ₩84,376 | ₩88,279 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,512 | ₩87,771 | ₩85,191 | ₩85,285 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩85,111 | ₩86,742 | ₩84,228 | ₩86,194 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,418 | ₩85,739 | ₩84,696 | ₩84,843 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩85,940 | ₩86,902 | ₩85,806 | ₩85,833 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,862 | ₩86,943 | ₩85,512 | ₩86,368 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,301 | ₩87,009 | ₩86,073 | ₩86,555 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,873 | ₩86,983 | ₩85,579 | ₩86,568 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩85,980 | ₩86,408 | ₩84,442 | ₩85,659 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩85,993 | ₩86,408 | ₩85,044 | ₩85,913 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,488 | ₩87,116 | ₩85,418 | ₩85,726 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩88,052 | ₩88,547 | ₩86,755 | ₩87,049 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,739 | ₩87,771 | ₩85,565 | ₩87,049 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,755 | ₩87,370 | ₩85,833 | ₩86,595 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,862 | ₩86,902 | ₩83,881 | ₩86,795 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,541 | ₩87,130 | ₩85,124 | ₩85,485 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,258 | ₩86,902 | ₩85,258 | ₩86,488 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,303 | ₩85,285 | ₩82,036 | ₩84,817 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩82,945 | ₩83,908 | ₩81,581 | ₩81,702 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,239 | ₩83,613 | ₩82,410 | ₩83,507 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,164 | ₩86,996 | ₩83,747 | ₩84,496 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,541 | ₩87,491 | ₩85,860 | ₩86,100 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩86,087 | ₩87,410 | ₩85,739 | ₩86,394 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,528 | ₩86,555 | ₩85,124 | ₩85,926 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,552 | ₩87,477 | ₩84,910 | ₩86,595 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,568 | ₩86,983 | ₩85,779 | ₩86,729 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,188 | ₩86,755 | ₩84,068 | ₩86,127 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,547 | ₩85,178 | ₩82,825 | ₩84,683 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩82,945 | ₩83,787 | ₩82,504 | ₩82,544 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩81,006 | ₩84,616 | ₩80,752 | ₩83,212 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,151 | ₩81,047 | ₩79,683 | ₩80,351 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,268 | ₩80,084 | ₩78,493 | ₩79,469 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,867 | ₩79,683 | ₩77,931 | ₩79,001 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩81,113 | ₩81,381 | ₩79,188 | ₩79,362 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,250 | ₩82,958 | ₩81,073 | ₩81,220 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,146 | ₩84,295 | ₩82,357 | ₩82,624 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩82,892 | ₩83,881 | ₩82,691 | ₩83,587 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩82,892 | ₩83,199 | ₩82,116 | ₩82,798 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩82,998 | ₩83,226 | ₩81,568 | ₩82,183 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,343 | ₩83,533 | ₩82,089 | ₩82,878 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,830 | ₩85,204 | ₩82,918 | ₩83,025 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩83,079 | ₩86,207 | ₩82,236 | ₩84,777 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩83,988 | ₩85,164 | ₩83,587 | ₩84,228 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩86,020 | ₩86,368 | ₩84,335 | ₩85,164 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,314 | ₩87,143 | ₩85,980 | ₩86,582 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩86,916 | ₩89,028 | ₩86,501 | ₩86,889 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,234 | ₩90,913 | ₩85,539 | ₩87,197 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,354 | ₩92,611 | ₩90,646 | ₩91,488 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,248 | ₩92,665 | ₩91,020 | ₩91,341 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,734 | ₩94,189 | ₩90,940 | ₩91,100 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,357 | ₩93,119 | ₩91,435 | ₩92,905 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,400 | ₩94,109 | ₩92,170 | ₩92,224 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,167 | ₩94,269 | ₩90,913 | ₩93,828 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩91,127 | ₩92,183 | ₩90,753 | ₩91,863 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩91,034 | ₩91,461 | ₩90,018 | ₩90,739 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,686 | ₩91,074 | ₩89,804 | ₩90,953 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,288 | ₩92,143 | ₩89,790 | ₩90,258 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,664 | ₩91,502 | ₩87,451 | ₩91,087 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,199 | ₩88,493 | ₩87,504 | ₩88,226 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,699 | ₩91,141 | ₩86,862 | ₩87,023 | -4.05% | 226.2만 |
|---|