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 | ₩93,022 | ₩93,369 | ₩91,433 | ₩91,767 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,393 | ₩93,502 | ₩90,432 | ₩92,768 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,034 | ₩92,901 | ₩90,379 | ₩91,927 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,380 | ₩93,382 | ₩91,273 | ₩93,342 | +2.15% | 207.6만 |
| 2026.10.05 | ₩90,886 | ₩91,753 | ₩90,245 | ₩91,380 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,674 | ₩92,901 | ₩90,646 | ₩91,246 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,645 | ₩91,340 | ₩88,443 | ₩91,139 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,660 | ₩91,820 | ₩89,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,965 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,673 | ₩92,221 | ₩90,218 | ₩91,260 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩90,766 | ₩92,194 | ₩90,312 | ₩91,246 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩90,005 | ₩92,127 | ₩89,738 | ₩91,900 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,726 | ₩91,647 | ₩89,471 | ₩89,845 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩93,876 | ₩93,876 | ₩90,966 | ₩90,979 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,247 | ₩93,782 | ₩91,313 | ₩93,382 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,527 | ₩91,834 | ₩90,018 | ₩90,419 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,285 | ₩90,993 | ₩89,992 | ₩90,846 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩92,995 | ₩93,502 | ₩90,579 | ₩91,073 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩92,875 | ₩93,168 | ₩90,272 | ₩91,139 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,514 | ₩92,528 | ₩90,966 | ₩91,940 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩90,018 | ₩93,075 | ₩90,018 | ₩92,648 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,647 | ₩91,780 | ₩90,165 | ₩91,460 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,620 | ₩92,087 | ₩89,685 | ₩90,285 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩93,862 | ₩94,303 | ₩92,301 | ₩92,608 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩95,905 | ₩96,465 | ₩94,650 | ₩94,677 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩94,770 | ₩97,800 | ₩94,757 | ₩97,039 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩95,865 | ₩96,572 | ₩93,569 | ₩95,331 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,677 | ₩95,865 | ₩93,956 | ₩94,690 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩95,785 | ₩95,918 | ₩93,489 | ₩93,769 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩96,719 | ₩97,413 | ₩96,185 | ₩96,318 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩97,747 | ₩98,801 | ₩96,665 | ₩97,773 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,079 | ₩97,827 | ₩96,492 | ₩97,159 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩97,920 | ₩98,508 | ₩97,106 | ₩98,241 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩98,721 | ₩98,788 | ₩96,946 | ₩97,333 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,680 | ₩99,495 | ₩96,679 | ₩97,720 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,187 | ₩99,055 | ₩97,133 | ₩97,827 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,694 | ₩99,402 | ₩97,627 | ₩97,880 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,629 | ₩102,018 | ₩99,282 | ₩100,443 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,614 | ₩99,308 | ₩96,906 | ₩97,947 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,281 | ₩98,815 | ₩96,879 | ₩98,681 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩99,001 | ₩99,535 | ₩98,200 | ₩99,215 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,124 | ₩102,125 | ₩99,429 | ₩99,549 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,285 | ₩102,365 | ₩98,548 | ₩99,629 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,136 | ₩101,698 | ₩99,776 | ₩101,631 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,645 | ₩103,620 | ₩99,495 | ₩99,736 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,150 | ₩103,913 | ₩101,017 | ₩103,460 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩103,006 | ₩103,540 | ₩100,203 | ₩100,737 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩101,978 | ₩103,807 | ₩101,591 | ₩103,206 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,643 | ₩103,019 | ₩99,816 | ₩102,886 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩96,839 | ₩99,762 | ₩96,185 | ₩99,749 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,332 | ₩96,479 | ₩94,690 | ₩95,411 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,357 | ₩96,839 | ₩94,677 | ₩96,252 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,204 | ₩101,404 | ₩95,277 | ₩96,852 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,160 | ₩111,642 | ₩108,292 | ₩108,932 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,064 | ₩109,346 | ₩106,676 | ₩108,332 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,513 | ₩106,463 | ₩103,193 | ₩105,809 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,512 | ₩104,234 | ₩101,778 | ₩103,233 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩103,793 | ₩104,768 | ₩102,832 | ₩104,127 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,365 | ₩103,820 | ₩102,018 | ₩102,539 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩104,955 | ₩105,448 | ₩103,099 | ₩103,433 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩106,703 | ₩109,560 | ₩104,621 | ₩104,981 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩103,820 | ₩107,344 | ₩103,553 | ₩106,970 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,420 | ₩105,008 | ₩103,032 | ₩104,167 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,297 | ₩104,407 | ₩101,297 | ₩103,913 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,580 | ₩104,381 | ₩100,870 | ₩101,684 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩102,792 | ₩105,155 | ₩102,525 | ₩103,900 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,551 | ₩103,233 | ₩101,297 | ₩102,298 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,220 | ₩104,234 | ₩100,790 | ₩101,110 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩108,025 | ₩108,185 | ₩105,128 | ₩105,902 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,481 | ₩110,481 | ₩107,678 | ₩108,171 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩109,746 | ₩111,068 | ₩108,785 | ₩110,481 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,211 | ₩110,654 | ₩107,250 | ₩108,972 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩107,838 | ₩109,213 | ₩106,903 | ₩108,612 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,570 | ₩107,504 | ₩105,168 | ₩107,451 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩105,822 | ₩106,983 | ₩104,594 | ₩106,743 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩104,781 | ₩107,851 | ₩104,594 | ₩106,409 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩98,935 | ₩104,194 | ₩98,935 | ₩104,180 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩97,827 | ₩101,724 | ₩97,680 | ₩97,720 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,041 | ₩99,962 | ₩97,893 | ₩98,214 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,241 | ₩101,658 | ₩98,241 | ₩99,282 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,455 | ₩101,177 | ₩96,532 | ₩96,932 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩99,842 | ₩101,217 | ₩99,348 | ₩99,842 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,590 | ₩101,871 | ₩99,135 | ₩99,215 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,295 | ₩99,989 | ₩97,934 | ₩98,815 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,611 | ₩98,761 | ₩94,597 | ₩98,441 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,118 | ₩97,239 | ₩94,290 | ₩94,597 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩93,008 | ₩96,679 | ₩92,848 | ₩96,572 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,367 | ₩93,462 | ₩91,753 | ₩92,047 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,394 | ₩93,515 | ₩91,700 | ₩92,648 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,036 | ₩94,303 | ₩92,861 | ₩93,315 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,460 | ₩93,329 | ₩91,180 | ₩92,848 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,461 | ₩93,088 | ₩90,512 | ₩92,101 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,594 | ₩93,182 | ₩90,539 | ₩92,074 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩94,009 | ₩95,491 | ₩93,582 | ₩93,769 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,261 | ₩94,904 | ₩91,700 | ₩94,356 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,409 | ₩95,197 | ₩92,594 | ₩93,195 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,112 | ₩92,127 | ₩89,925 | ₩91,967 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,311 | ₩90,299 | ₩88,416 | ₩89,778 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,589 | ₩90,165 | ₩86,681 | ₩89,631 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,734 | ₩89,564 | ₩85,387 | ₩89,004 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,721 | ₩86,868 | ₩84,425 | ₩86,054 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,495 | ₩88,804 | ₩87,202 | ₩87,469 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩89,818 | ₩90,339 | ₩86,708 | ₩86,948 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,220 | ₩91,860 | ₩90,165 | ₩91,113 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,074 | ₩93,742 | ₩88,844 | ₩90,072 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,637 | ₩95,478 | ₩92,287 | ₩93,168 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,571 | ₩95,571 | ₩93,956 | ₩94,223 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,399 | ₩97,026 | ₩94,864 | ₩95,758 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩97,813 | ₩99,242 | ₩95,558 | ₩96,011 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩95,878 | ₩97,373 | ₩95,397 | ₩96,038 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,034 | ₩94,450 | ₩92,034 | ₩93,983 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,236 | ₩94,677 | ₩91,326 | ₩91,420 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,385 | ₩97,186 | ₩94,957 | ₩95,090 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,077 | ₩96,625 | ₩94,503 | ₩95,865 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩98,734 | ₩99,055 | ₩94,890 | ₩95,117 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,469 | ₩100,109 | ₩97,827 | ₩99,228 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,429 | ₩100,697 | ₩98,788 | ₩99,095 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,403 | ₩100,843 | ₩98,054 | ₩99,015 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩99,922 | ₩101,524 | ₩99,242 | ₩100,643 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩99,001 | ₩101,578 | ₩97,346 | ₩98,721 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,523 | ₩90,379 | ₩87,442 | ₩89,111 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,616 | ₩89,084 | ₩86,801 | ₩89,004 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩86,841 | ₩90,552 | ₩86,574 | ₩88,870 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩84,893 | ₩85,947 | ₩84,425 | ₩85,066 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,388 | ₩86,815 | ₩83,852 | ₩84,319 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩85,774 | ₩87,362 | ₩85,133 | ₩86,641 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,359 | ₩85,920 | ₩82,797 | ₩85,840 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩84,906 | ₩85,120 | ₩83,638 | ₩84,052 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,223 | ₩85,280 | ₩82,170 | ₩84,652 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,477 | ₩84,145 | ₩82,143 | ₩83,064 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩78,899 | ₩79,714 | ₩78,446 | ₩78,886 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,579 | ₩79,794 | ₩78,112 | ₩79,674 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩78,806 | ₩81,516 | ₩77,965 | ₩78,913 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩80,915 | ₩81,836 | ₩80,101 | ₩81,008 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩79,780 | ₩81,943 | ₩78,526 | ₩80,581 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,261 | ₩80,261 | ₩78,018 | ₩78,219 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩79,967 | ₩80,968 | ₩79,260 | ₩79,420 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩80,968 | ₩82,276 | ₩80,021 | ₩80,341 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩81,809 | ₩82,330 | ₩80,034 | ₩82,116 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,060 | ₩81,369 | ₩78,632 | ₩80,581 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,221 | ₩81,876 | ₩79,700 | ₩80,194 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,754 | ₩80,141 | ₩77,631 | ₩78,539 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,046 | ₩79,860 | ₩78,018 | ₩79,714 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,689 | ₩82,971 | ₩79,727 | ₩79,981 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,478 | ₩83,958 | ₩81,876 | ₩82,423 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,690 | ₩83,691 | ₩82,423 | ₩82,890 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩81,809 | ₩82,877 | ₩81,436 | ₩82,116 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,583 | ₩83,304 | ₩80,768 | ₩80,968 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,332 | ₩85,186 | ₩83,064 | ₩83,411 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,240 | ₩86,948 | ₩84,212 | ₩84,719 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,091 | ₩85,787 | ₩81,823 | ₩85,747 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,572 | ₩85,427 | ₩83,104 | ₩84,973 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,218 | ₩91,460 | ₩86,721 | ₩87,162 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,059 | ₩91,607 | ₩89,698 | ₩91,353 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,512 | ₩91,954 | ₩89,324 | ₩90,806 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,412 | ₩96,412 | ₩92,528 | ₩93,168 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,397 | ₩96,492 | ₩94,543 | ₩95,598 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩96,719 | ₩97,133 | ₩94,663 | ₩96,639 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,454 | ₩98,761 | ₩94,570 | ₩95,918 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩99,015 | ₩100,643 | ₩98,481 | ₩98,614 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,309 | ₩100,697 | ₩98,014 | ₩98,534 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,069 | ₩102,552 | ₩99,095 | ₩100,309 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩101,844 | ₩102,672 | ₩100,109 | ₩100,203 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩102,018 | ₩103,913 | ₩101,297 | ₩102,405 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩101,778 | ₩102,579 | ₩100,149 | ₩101,671 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,070 | ₩102,285 | ₩100,083 | ₩101,698 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,113 | ₩105,155 | ₩102,298 | ₩103,500 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,619 | ₩102,779 | ₩100,536 | ₩102,085 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,032 | ₩105,702 | ₩100,643 | ₩103,873 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,386 | ₩98,387 | ₩95,224 | ₩95,584 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,571 | ₩97,827 | ₩95,291 | ₩97,266 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,703 | ₩95,878 | ₩93,809 | ₩94,917 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,660 | ₩95,598 | ₩91,553 | ₩95,317 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,216 | ₩92,434 | ₩88,083 | ₩90,832 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,497 | ₩89,591 | ₩88,083 | ₩88,857 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,562 | ₩88,310 | ₩86,895 | ₩88,216 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,257 | ₩89,511 | ₩87,322 | ₩88,470 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩89,738 | ₩90,432 | ₩88,190 | ₩88,737 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩90,846 | ₩91,260 | ₩89,511 | ₩89,658 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,527 | ₩91,874 | ₩90,459 | ₩91,553 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,235 | ₩93,369 | ₩91,273 | ₩91,740 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,196 | ₩94,717 | ₩92,514 | ₩93,302 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,673 | ₩94,850 | ₩91,473 | ₩93,676 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,421 | ₩93,622 | ₩90,953 | ₩90,979 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩94,917 | ₩95,544 | ₩94,036 | ₩94,063 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,196 | ₩95,304 | ₩93,555 | ₩95,050 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,075 | ₩95,010 | ₩92,221 | ₩93,529 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩92,941 | ₩93,729 | ₩92,381 | ₩93,235 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩92,020 | ₩93,302 | ₩91,460 | ₩92,835 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,726 | ₩92,781 | ₩88,924 | ₩92,528 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,080 | ₩90,873 | ₩85,039 | ₩89,725 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,590 | ₩88,590 | ₩85,026 | ₩85,827 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,279 | ₩88,416 | ₩84,239 | ₩88,136 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,373 | ₩87,629 | ₩85,053 | ₩85,146 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩84,973 | ₩86,601 | ₩84,092 | ₩86,054 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,280 | ₩85,600 | ₩84,559 | ₩84,706 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩85,800 | ₩86,761 | ₩85,667 | ₩85,694 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,721 | ₩86,801 | ₩85,373 | ₩86,227 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,161 | ₩86,868 | ₩85,934 | ₩86,414 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,734 | ₩86,841 | ₩85,440 | ₩86,428 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩85,840 | ₩86,267 | ₩84,305 | ₩85,520 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩85,854 | ₩86,267 | ₩84,906 | ₩85,774 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,348 | ₩86,975 | ₩85,280 | ₩85,587 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩87,909 | ₩88,403 | ₩86,615 | ₩86,908 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,600 | ₩87,629 | ₩85,427 | ₩86,908 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,615 | ₩87,229 | ₩85,694 | ₩86,454 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,721 | ₩86,761 | ₩83,745 | ₩86,655 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,401 | ₩86,988 | ₩84,986 | ₩85,346 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,120 | ₩86,761 | ₩85,120 | ₩86,348 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,170 | ₩85,146 | ₩81,903 | ₩84,679 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩82,810 | ₩83,771 | ₩81,449 | ₩81,569 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,104 | ₩83,478 | ₩82,276 | ₩83,371 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,026 | ₩86,855 | ₩83,611 | ₩84,359 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,401 | ₩87,349 | ₩85,720 | ₩85,960 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩85,947 | ₩87,269 | ₩85,600 | ₩86,254 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,388 | ₩86,414 | ₩84,986 | ₩85,787 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,413 | ₩87,335 | ₩84,773 | ₩86,454 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,428 | ₩86,841 | ₩85,640 | ₩86,588 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,052 | ₩86,615 | ₩83,932 | ₩85,987 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,411 | ₩85,039 | ₩82,690 | ₩84,546 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩82,810 | ₩83,651 | ₩82,370 | ₩82,410 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩80,875 | ₩84,479 | ₩80,621 | ₩83,077 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩80,021 | ₩80,915 | ₩79,553 | ₩80,221 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,140 | ₩79,954 | ₩78,366 | ₩79,340 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,739 | ₩79,553 | ₩77,805 | ₩78,873 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩80,982 | ₩81,249 | ₩79,060 | ₩79,233 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,116 | ₩82,824 | ₩80,942 | ₩81,088 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩83,011 | ₩84,159 | ₩82,223 | ₩82,490 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩82,757 | ₩83,745 | ₩82,557 | ₩83,451 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩82,757 | ₩83,064 | ₩81,983 | ₩82,664 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩82,864 | ₩83,091 | ₩81,436 | ₩82,050 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,210 | ₩83,398 | ₩81,956 | ₩82,744 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,692 | ₩85,066 | ₩82,784 | ₩82,890 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩82,944 | ₩86,067 | ₩82,103 | ₩84,639 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩83,852 | ₩85,026 | ₩83,451 | ₩84,092 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩85,880 | ₩86,227 | ₩84,199 | ₩85,026 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,174 | ₩87,002 | ₩85,840 | ₩86,441 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩86,775 | ₩88,884 | ₩86,361 | ₩86,748 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,094 | ₩90,766 | ₩85,400 | ₩87,055 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,206 | ₩92,461 | ₩90,499 | ₩91,340 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,099 | ₩92,514 | ₩90,873 | ₩91,193 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,582 | ₩94,036 | ₩90,792 | ₩90,953 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,207 | ₩92,968 | ₩91,286 | ₩92,755 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,248 | ₩93,956 | ₩92,020 | ₩92,074 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩91,019 | ₩94,116 | ₩90,766 | ₩93,676 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩90,979 | ₩92,034 | ₩90,606 | ₩91,713 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩90,886 | ₩91,313 | ₩89,871 | ₩90,592 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,539 | ₩90,926 | ₩89,658 | ₩90,806 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,139 | ₩91,994 | ₩89,645 | ₩90,112 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,522 | ₩91,353 | ₩87,309 | ₩90,939 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,056 | ₩88,350 | ₩87,362 | ₩88,083 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,552 | ₩90,993 | ₩86,721 | ₩86,881 | -4.05% | 226.2만 |
|---|