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 | ₩92,993 | ₩93,340 | ₩91,405 | ₩91,739 | -1.35% | 130.6만 |
| 2026.10.08 | ₩91,365 | ₩93,473 | ₩90,404 | ₩92,739 | +1.50% | 274.8만 |
| 2026.10.07 | ₩92,005 | ₩92,873 | ₩90,351 | ₩91,899 | -0.12% | 271.9만 |
| 2026.10.06 | ₩91,352 | ₩93,353 | ₩91,245 | ₩93,313 | +2.15% | 207.6만 |
| 2026.10.05 | ₩90,858 | ₩91,725 | ₩90,217 | ₩91,352 | +0.54% | 175.9만 |
| 2026.10.02 | ₩92,646 | ₩92,873 | ₩90,618 | ₩91,218 | -1.54% | 136.1만 |
| 2026.10.01 | ₩89,617 | ₩91,312 | ₩88,416 | ₩91,111 | +1.67% | 196.5만 |
| 2026.09.30 | ₩91,632 | ₩91,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,937 |
| -1.85% |
| 170.1만 |
| 2026.09.29 | ₩91,645 | ₩92,192 | ₩90,191 | ₩91,232 | -0.45% | 188.1만 |
|---|
| 2026.09.28 | ₩90,738 | ₩92,166 | ₩90,284 | ₩91,218 | +0.53% | 270.5만 |
|---|
| 2026.09.25 | ₩89,977 | ₩92,099 | ₩89,710 | ₩91,872 | +2.11% | 182.1만 |
|---|
| 2026.09.24 | ₩90,698 | ₩91,619 | ₩89,443 | ₩89,817 | -0.97% | 229.5만 |
|---|
| 2026.09.23 | ₩93,847 | ₩93,847 | ₩90,938 | ₩90,951 | -3.09% | 209.6만 |
|---|
| 2026.09.22 | ₩92,219 | ₩93,754 | ₩91,285 | ₩93,353 | +1.23% | 246.3만 |
|---|
| 2026.09.21 | ₩91,498 | ₩91,805 | ₩89,991 | ₩90,391 | -1.21% | 179.8만 |
|---|
| 2026.09.18 | ₩90,257 | ₩90,965 | ₩89,964 | ₩90,818 | +0.62% | 722.9만 |
|---|
| 2026.09.17 | ₩92,966 | ₩93,473 | ₩90,551 | ₩91,045 | -2.07% | 239.9만 |
|---|
| 2026.09.16 | ₩92,846 | ₩93,140 | ₩90,244 | ₩91,111 | -1.87% | 273.8만 |
|---|
| 2026.09.15 | ₩92,486 | ₩92,499 | ₩90,938 | ₩91,912 | -0.62% | 212.3만 |
|---|
| 2026.09.14 | ₩89,991 | ₩93,046 | ₩89,991 | ₩92,619 | +2.92% | 213.9만 |
|---|
| 2026.09.11 | ₩91,619 | ₩91,752 | ₩90,137 | ₩91,432 | -0.20% | 265.2만 |
|---|
| 2026.09.10 | ₩91,592 | ₩92,059 | ₩89,657 | ₩90,257 | -1.46% | 303.1만 |
|---|
| 2026.09.09 | ₩93,834 | ₩94,274 | ₩92,272 | ₩92,579 | -1.34% | 186.4만 |
|---|
| 2026.09.08 | ₩95,875 | ₩96,436 | ₩94,621 | ₩94,648 | -1.28% | 192.7만 |
|---|
| 2026.09.04 | ₩94,741 | ₩97,770 | ₩94,728 | ₩97,009 | +2.39% | 199.2만 |
|---|
| 2026.09.03 | ₩95,835 | ₩96,542 | ₩93,540 | ₩95,301 | -0.56% | 155.7만 |
|---|
| 2026.09.02 | ₩94,648 | ₩95,835 | ₩93,927 | ₩94,661 | +0.01% | 192.9만 |
|---|
| 2026.09.01 | ₩95,755 | ₩95,889 | ₩93,460 | ₩93,740 | -2.10% | 243.2만 |
|---|
| 2026.08.31 | ₩96,689 | ₩97,383 | ₩96,155 | ₩96,289 | -0.41% | 178.2만 |
|---|
| 2026.08.28 | ₩97,717 | ₩98,771 | ₩96,636 | ₩97,743 | +0.03% | 131.4만 |
|---|
| 2026.08.27 | ₩97,049 | ₩97,797 | ₩96,462 | ₩97,130 | +0.08% | 174.8만 |
|---|
| 2026.08.26 | ₩97,890 | ₩98,477 | ₩97,076 | ₩98,210 | +0.33% | 200.7만 |
|---|
| 2026.08.25 | ₩98,691 | ₩98,757 | ₩96,916 | ₩97,303 | -1.41% | 162만 |
|---|
| 2026.08.24 | ₩97,650 | ₩99,465 | ₩96,649 | ₩97,690 | +0.04% | 128.6만 |
|---|
| 2026.08.21 | ₩98,157 | ₩99,024 | ₩97,103 | ₩97,797 | -0.37% | 118.5만 |
|---|
| 2026.08.20 | ₩98,664 | ₩99,371 | ₩97,597 | ₩97,850 | -0.82% | 132.9만 |
|---|
| 2026.08.19 | ₩99,598 | ₩101,987 | ₩99,251 | ₩100,412 | +0.82% | 170.2만 |
|---|
| 2026.08.18 | ₩98,584 | ₩99,278 | ₩96,876 | ₩97,917 | -0.68% | 202.8만 |
|---|
| 2026.08.17 | ₩98,250 | ₩98,784 | ₩96,849 | ₩98,651 | +0.41% | 200.2만 |
|---|
| 2026.08.14 | ₩98,971 | ₩99,505 | ₩98,170 | ₩99,184 | +0.22% | 148.4만 |
|---|
| 2026.08.13 | ₩101,093 | ₩102,093 | ₩99,398 | ₩99,518 | -1.56% | 204.7만 |
|---|
| 2026.08.12 | ₩102,254 | ₩102,334 | ₩98,517 | ₩99,598 | -2.60% | 196.9만 |
|---|
| 2026.08.11 | ₩100,105 | ₩101,666 | ₩99,745 | ₩101,600 | +1.49% | 261.9만 |
|---|
| 2026.08.10 | ₩102,614 | ₩103,588 | ₩99,465 | ₩99,705 | -2.83% | 271만 |
|---|
| 2026.08.07 | ₩101,119 | ₩103,881 | ₩100,986 | ₩103,428 | +2.28% | 183.9만 |
|---|
| 2026.08.06 | ₩102,974 | ₩103,508 | ₩100,172 | ₩100,706 | -2.20% | 294.4만 |
|---|
| 2026.08.05 | ₩101,947 | ₩103,775 | ₩101,560 | ₩103,174 | +1.20% | 245.4만 |
|---|
| 2026.08.04 | ₩100,612 | ₩102,987 | ₩99,785 | ₩102,854 | +2.23% | 296.8만 |
|---|
| 2026.08.03 | ₩96,809 | ₩99,732 | ₩96,155 | ₩99,718 | +3.00% | 238.1만 |
|---|
| 2026.07.31 | ₩96,302 | ₩96,449 | ₩94,661 | ₩95,381 | -0.96% | 296.4만 |
|---|
| 2026.07.30 | ₩95,328 | ₩96,809 | ₩94,648 | ₩96,222 | +0.94% | 414.7만 |
|---|
| 2026.07.29 | ₩101,173 | ₩101,373 | ₩95,248 | ₩96,823 | -4.30% | 925.2만 |
|---|
| 2026.07.28 | ₩110,126 | ₩111,608 | ₩108,258 | ₩108,899 | -1.11% | 623.3만 |
|---|
| 2026.07.27 | ₩107,031 | ₩109,312 | ₩106,644 | ₩108,298 | +1.18% | 313만 |
|---|
| 2026.07.24 | ₩103,481 | ₩106,430 | ₩103,161 | ₩105,776 | +2.22% | 186.8만 |
|---|
| 2026.07.23 | ₩102,480 | ₩104,202 | ₩101,746 | ₩103,201 | +0.70% | 187.3만 |
|---|
| 2026.07.22 | ₩103,761 | ₩104,735 | ₩102,801 | ₩104,095 | +0.32% | 169.1만 |
|---|
| 2026.07.21 | ₩102,334 | ₩103,788 | ₩101,987 | ₩102,507 | +0.17% | 161.2만 |
|---|
| 2026.07.20 | ₩104,922 | ₩105,416 | ₩103,068 | ₩103,401 | -1.45% | 180.2만 |
|---|
| 2026.07.17 | ₩106,670 | ₩109,526 | ₩104,589 | ₩104,949 | -1.61% | 231.8만 |
|---|
| 2026.07.16 | ₩103,788 | ₩107,311 | ₩103,521 | ₩106,937 | +3.03% | 205.5만 |
|---|
| 2026.07.15 | ₩103,388 | ₩104,976 | ₩103,001 | ₩104,135 | +0.72% | 220.4만 |
|---|
| 2026.07.14 | ₩101,266 | ₩104,375 | ₩101,266 | ₩103,881 | +2.58% | 219.5만 |
|---|
| 2026.07.13 | ₩103,548 | ₩104,349 | ₩100,839 | ₩101,653 | -1.83% | 176.7만 |
|---|
| 2026.07.10 | ₩102,761 | ₩105,122 | ₩102,494 | ₩103,868 | +1.08% | 158.5만 |
|---|
| 2026.07.09 | ₩101,520 | ₩103,201 | ₩101,266 | ₩102,267 | +0.74% | 215.5만 |
|---|
| 2026.07.08 | ₩104,188 | ₩104,202 | ₩100,759 | ₩101,079 | -2.98% | 337.8만 |
|---|
| 2026.07.07 | ₩107,991 | ₩108,152 | ₩105,096 | ₩105,870 | -1.96% | 185.2만 |
|---|
| 2026.07.06 | ₩110,447 | ₩110,447 | ₩107,644 | ₩108,138 | -2.09% | 183.3만 |
|---|
| 2026.07.02 | ₩109,713 | ₩111,034 | ₩108,752 | ₩110,447 | +0.67% | 166만 |
|---|
| 2026.07.01 | ₩108,178 | ₩110,620 | ₩107,217 | ₩108,939 | +0.70% | 265만 |
|---|
| 2026.06.30 | ₩107,805 | ₩109,179 | ₩106,870 | ₩108,579 | +0.72% | 265.7만 |
|---|
| 2026.06.29 | ₩106,537 | ₩107,471 | ₩105,136 | ₩107,418 | +0.83% | 331.8만 |
|---|
| 2026.06.26 | ₩105,790 | ₩106,951 | ₩104,562 | ₩106,710 | +0.87% | 300.7만 |
|---|
| 2026.06.25 | ₩104,749 | ₩107,818 | ₩104,562 | ₩106,377 | +1.55% | 209.9만 |
|---|
| 2026.06.24 | ₩98,904 | ₩104,162 | ₩98,904 | ₩104,148 | +5.30% | 220.1만 |
|---|
| 2026.06.23 | ₩97,797 | ₩101,693 | ₩97,650 | ₩97,690 | -0.11% | 206.9만 |
|---|
| 2026.06.22 | ₩99,011 | ₩99,932 | ₩97,863 | ₩98,184 | -0.84% | 186.6만 |
|---|
| 2026.06.18 | ₩98,210 | ₩101,626 | ₩98,210 | ₩99,251 | +1.06% | 417.6만 |
|---|
| 2026.06.17 | ₩99,425 | ₩101,146 | ₩96,502 | ₩96,903 | -2.54% | 268.5만 |
|---|
| 2026.06.16 | ₩99,812 | ₩101,186 | ₩99,318 | ₩99,812 | 0.00% | 203.9만 |
|---|
| 2026.06.15 | ₩100,559 | ₩101,840 | ₩99,104 | ₩99,184 | -1.37% | 197.3만 |
|---|
| 2026.06.12 | ₩99,265 | ₩99,958 | ₩97,903 | ₩98,784 | -0.48% | 180.9만 |
|---|
| 2026.06.11 | ₩95,582 | ₩98,731 | ₩94,568 | ₩98,411 | +2.96% | 197.4만 |
|---|
| 2026.06.10 | ₩96,089 | ₩97,210 | ₩94,261 | ₩94,568 | -1.58% | 192.4만 |
|---|
| 2026.06.09 | ₩92,980 | ₩96,649 | ₩92,819 | ₩96,542 | +3.83% | 298.2만 |
|---|
| 2026.06.08 | ₩92,339 | ₩93,433 | ₩91,725 | ₩92,019 | -0.35% | 226.2만 |
|---|
| 2026.06.05 | ₩92,366 | ₩93,487 | ₩91,672 | ₩92,619 | +0.27% | 270.7만 |
|---|
| 2026.06.04 | ₩94,007 | ₩94,274 | ₩92,833 | ₩93,287 | -0.77% | 160.3만 |
|---|
| 2026.06.03 | ₩91,432 | ₩93,300 | ₩91,151 | ₩92,819 | +1.52% | 205만 |
|---|
| 2026.06.02 | ₩92,432 | ₩93,060 | ₩90,484 | ₩92,072 | -0.39% | 299.8만 |
|---|
| 2026.06.01 | ₩92,566 | ₩93,153 | ₩90,511 | ₩92,046 | -0.56% | 236.3만 |
|---|
| 2026.05.29 | ₩93,980 | ₩95,462 | ₩93,553 | ₩93,740 | -0.26% | 286.1만 |
|---|
| 2026.05.28 | ₩92,232 | ₩94,874 | ₩91,672 | ₩94,327 | +2.27% | 247.9만 |
|---|
| 2026.05.27 | ₩93,380 | ₩95,168 | ₩92,566 | ₩93,166 | -0.23% | 201.9만 |
|---|
| 2026.05.26 | ₩90,084 | ₩92,099 | ₩89,897 | ₩91,939 | +2.06% | 209.4만 |
|---|
| 2026.05.22 | ₩89,283 | ₩90,271 | ₩88,389 | ₩89,750 | +0.52% | 233.8만 |
|---|
| 2026.05.21 | ₩87,562 | ₩90,137 | ₩86,655 | ₩89,604 | +2.33% | 232.3만 |
|---|
| 2026.05.20 | ₩85,707 | ₩89,537 | ₩85,360 | ₩88,976 | +3.81% | 219.8만 |
|---|
| 2026.05.19 | ₩86,695 | ₩86,841 | ₩84,400 | ₩86,027 | -0.77% | 304.7만 |
|---|
| 2026.05.18 | ₩87,469 | ₩88,776 | ₩87,175 | ₩87,442 | -0.03% | 186.9만 |
|---|
| 2026.05.15 | ₩89,790 | ₩90,311 | ₩86,681 | ₩86,922 | -3.20% | 343.6만 |
|---|
| 2026.05.14 | ₩91,192 | ₩91,832 | ₩90,137 | ₩91,085 | -0.12% | 300.7만 |
|---|
| 2026.05.13 | ₩92,046 | ₩93,714 | ₩88,816 | ₩90,044 | -2.17% | 509.9만 |
|---|
| 2026.05.12 | ₩94,608 | ₩95,448 | ₩92,259 | ₩93,140 | -1.55% | 318.5만 |
|---|
| 2026.05.11 | ₩95,542 | ₩95,542 | ₩93,927 | ₩94,194 | -1.41% | 257.7만 |
|---|
| 2026.05.08 | ₩96,369 | ₩96,996 | ₩94,834 | ₩95,728 | -0.66% | 278.1만 |
|---|
| 2026.05.07 | ₩97,783 | ₩99,211 | ₩95,528 | ₩95,982 | -1.84% | 345.9만 |
|---|
| 2026.05.06 | ₩95,849 | ₩97,343 | ₩95,368 | ₩96,009 | +0.17% | 279.7만 |
|---|
| 2026.05.05 | ₩92,005 | ₩94,421 | ₩92,005 | ₩93,954 | +2.12% | 236.4만 |
|---|
| 2026.05.04 | ₩94,207 | ₩94,648 | ₩91,298 | ₩91,392 | -2.99% | 226.7만 |
|---|
| 2026.05.01 | ₩96,356 | ₩97,156 | ₩94,928 | ₩95,061 | -1.34% | 199.1만 |
|---|
| 2026.04.30 | ₩95,048 | ₩96,596 | ₩94,474 | ₩95,835 | +0.83% | 288.5만 |
|---|
| 2026.04.29 | ₩98,704 | ₩99,024 | ₩94,861 | ₩95,088 | -3.66% | 261.3만 |
|---|
| 2026.04.28 | ₩99,438 | ₩100,079 | ₩97,797 | ₩99,198 | -0.24% | 345.4만 |
|---|
| 2026.04.27 | ₩99,398 | ₩100,666 | ₩98,757 | ₩99,064 | -0.34% | 289.1만 |
|---|
| 2026.04.24 | ₩100,372 | ₩100,812 | ₩98,024 | ₩98,984 | -1.38% | 407.7만 |
|---|
| 2026.04.23 | ₩99,892 | ₩101,493 | ₩99,211 | ₩100,612 | +0.72% | 617.8만 |
|---|
| 2026.04.22 | ₩98,971 | ₩101,546 | ₩97,316 | ₩98,691 | -0.28% | 845.7만 |
|---|
| 2026.04.21 | ₩88,496 | ₩90,351 | ₩87,415 | ₩89,083 | +0.66% | 620.9만 |
|---|
| 2026.04.20 | ₩87,589 | ₩89,057 | ₩86,775 | ₩88,976 | +1.58% | 390.7만 |
|---|
| 2026.04.17 | ₩86,815 | ₩90,524 | ₩86,548 | ₩88,843 | +2.34% | 307.5만 |
|---|
| 2026.04.16 | ₩84,867 | ₩85,921 | ₩84,400 | ₩85,040 | +0.20% | 283.2만 |
|---|
| 2026.04.15 | ₩86,361 | ₩86,788 | ₩83,826 | ₩84,293 | -2.39% | 324.6만 |
|---|
| 2026.04.14 | ₩85,747 | ₩87,335 | ₩85,107 | ₩86,615 | +1.01% | 296.4만 |
|---|
| 2026.04.13 | ₩84,333 | ₩85,894 | ₩82,772 | ₩85,814 | +1.76% | 280.8만 |
|---|
| 2026.04.10 | ₩84,880 | ₩85,093 | ₩83,612 | ₩84,026 | -1.01% | 177만 |
|---|
| 2026.04.09 | ₩82,198 | ₩85,254 | ₩82,144 | ₩84,626 | +2.95% | 272.8만 |
|---|
| 2026.04.08 | ₩82,451 | ₩84,119 | ₩82,118 | ₩83,038 | +0.71% | 295.5만 |
|---|
| 2026.04.07 | ₩78,875 | ₩79,689 | ₩78,422 | ₩78,862 | -0.02% | 260.1만 |
|---|
| 2026.04.06 | ₩78,555 | ₩79,769 | ₩78,088 | ₩79,649 | +1.39% | 144.9만 |
|---|
| 2026.04.02 | ₩78,782 | ₩81,491 | ₩77,941 | ₩78,889 | +0.14% | 205.6만 |
|---|
| 2026.04.01 | ₩80,890 | ₩81,811 | ₩80,076 | ₩80,984 | +0.12% | 209.9만 |
|---|
| 2026.03.31 | ₩79,756 | ₩81,918 | ₩78,502 | ₩80,557 | +1.00% | 237.8만 |
|---|
| 2026.03.30 | ₩80,236 | ₩80,236 | ₩77,995 | ₩78,195 | -2.54% | 240.5만 |
|---|
| 2026.03.27 | ₩79,943 | ₩80,943 | ₩79,235 | ₩79,396 | -0.68% | 204.1만 |
|---|
| 2026.03.26 | ₩80,943 | ₩82,251 | ₩79,996 | ₩80,316 | -0.77% | 165.1만 |
|---|
| 2026.03.25 | ₩81,784 | ₩82,305 | ₩80,009 | ₩82,091 | +0.38% | 201.5만 |
|---|
| 2026.03.24 | ₩79,035 | ₩81,344 | ₩78,608 | ₩80,557 | +1.92% | 239.7만 |
|---|
| 2026.03.23 | ₩80,196 | ₩81,851 | ₩79,676 | ₩80,170 | -0.03% | 268.6만 |
|---|
| 2026.03.20 | ₩79,729 | ₩80,116 | ₩77,608 | ₩78,515 | -1.52% | 757만 |
|---|
| 2026.03.19 | ₩79,022 | ₩79,836 | ₩77,995 | ₩79,689 | +0.84% | 292.5만 |
|---|
| 2026.03.18 | ₩81,664 | ₩82,945 | ₩79,703 | ₩79,956 | -2.09% | 246만 |
|---|
| 2026.03.17 | ₩83,452 | ₩83,933 | ₩81,851 | ₩82,398 | -1.26% | 206.1만 |
|---|
| 2026.03.16 | ₩82,665 | ₩83,666 | ₩82,398 | ₩82,865 | +0.24% | 231.9만 |
|---|
| 2026.03.13 | ₩81,784 | ₩82,852 | ₩81,411 | ₩82,091 | +0.38% | 219.2만 |
|---|
| 2026.03.12 | ₩82,558 | ₩83,279 | ₩80,743 | ₩80,943 | -1.96% | 239만 |
|---|
| 2026.03.11 | ₩84,306 | ₩85,160 | ₩83,038 | ₩83,385 | -1.09% | 159.6만 |
|---|
| 2026.03.10 | ₩85,214 | ₩86,922 | ₩84,186 | ₩84,693 | -0.61% | 220.4만 |
|---|
| 2026.03.09 | ₩83,065 | ₩85,761 | ₩81,797 | ₩85,721 | +3.20% | 311만 |
|---|
| 2026.03.06 | ₩84,546 | ₩85,400 | ₩83,078 | ₩84,947 | +0.47% | 237.9만 |
|---|
| 2026.03.05 | ₩90,191 | ₩91,432 | ₩86,695 | ₩87,135 | -3.39% | 325.9만 |
|---|
| 2026.03.04 | ₩91,031 | ₩91,578 | ₩89,670 | ₩91,325 | +0.32% | 184.6만 |
|---|
| 2026.03.03 | ₩90,484 | ₩91,925 | ₩89,297 | ₩90,778 | +0.32% | 259.2만 |
|---|
| 2026.03.02 | ₩96,382 | ₩96,382 | ₩92,499 | ₩93,140 | -3.36% | 215.8만 |
|---|
| 2026.02.27 | ₩95,368 | ₩96,462 | ₩94,514 | ₩95,568 | +0.21% | 226.3만 |
|---|
| 2026.02.26 | ₩96,689 | ₩97,103 | ₩94,634 | ₩96,609 | -0.08% | 230.1만 |
|---|
| 2026.02.25 | ₩98,424 | ₩98,731 | ₩94,541 | ₩95,889 | -2.58% | 206만 |
|---|
| 2026.02.24 | ₩98,984 | ₩100,612 | ₩98,451 | ₩98,584 | -0.40% | 233만 |
|---|
| 2026.02.23 | ₩100,279 | ₩100,666 | ₩97,984 | ₩98,504 | -1.77% | 211만 |
|---|
| 2026.02.20 | ₩100,038 | ₩102,520 | ₩99,064 | ₩100,279 | +0.24% | 309.3만 |
|---|
| 2026.02.19 | ₩101,813 | ₩102,641 | ₩100,079 | ₩100,172 | -1.61% | 257.5만 |
|---|
| 2026.02.18 | ₩101,987 | ₩103,881 | ₩101,266 | ₩102,374 | +0.38% | 285.2만 |
|---|
| 2026.02.17 | ₩101,746 | ₩102,547 | ₩100,119 | ₩101,640 | -0.10% | 206.8만 |
|---|
| 2026.02.13 | ₩101,039 | ₩102,254 | ₩100,052 | ₩101,666 | +0.62% | 265.1만 |
|---|
| 2026.02.12 | ₩103,081 | ₩105,122 | ₩102,267 | ₩103,468 | +0.38% | 456.9만 |
|---|
| 2026.02.11 | ₩102,587 | ₩102,747 | ₩100,506 | ₩102,053 | -0.52% | 504만 |
|---|
| 2026.02.10 | ₩103,001 | ₩105,670 | ₩100,612 | ₩103,841 | +0.82% | 692만 |
|---|
| 2026.02.09 | ₩97,356 | ₩98,357 | ₩95,195 | ₩95,555 | -1.85% | 476.3만 |
|---|
| 2026.02.06 | ₩95,542 | ₩97,797 | ₩95,261 | ₩97,236 | +1.77% | 299.5만 |
|---|
| 2026.02.05 | ₩94,674 | ₩95,849 | ₩93,780 | ₩94,888 | +0.23% | 323.9만 |
|---|
| 2026.02.04 | ₩91,632 | ₩95,568 | ₩91,525 | ₩95,288 | +3.99% | 309.1만 |
|---|
| 2026.02.03 | ₩88,189 | ₩92,406 | ₩88,056 | ₩90,805 | +2.97% | 282.4만 |
|---|
| 2026.02.02 | ₩88,469 | ₩89,564 | ₩88,056 | ₩88,830 | +0.41% | 245.2만 |
|---|
| 2026.01.30 | ₩87,535 | ₩88,283 | ₩86,868 | ₩88,189 | +0.75% | 190.4만 |
|---|
| 2026.01.29 | ₩89,230 | ₩89,484 | ₩87,295 | ₩88,443 | -0.88% | 279.2만 |
|---|
| 2026.01.28 | ₩89,710 | ₩90,404 | ₩88,162 | ₩88,710 | -1.12% | 293.2만 |
|---|
| 2026.01.27 | ₩90,818 | ₩91,232 | ₩89,484 | ₩89,630 | -1.31% | 162.5만 |
|---|
| 2026.01.26 | ₩91,498 | ₩91,845 | ₩90,431 | ₩91,525 | +0.03% | 183만 |
|---|
| 2026.01.23 | ₩93,206 | ₩93,340 | ₩91,245 | ₩91,712 | -1.60% | 159.1만 |
|---|
| 2026.01.22 | ₩94,167 | ₩94,688 | ₩92,486 | ₩93,273 | -0.95% | 205.1만 |
|---|
| 2026.01.21 | ₩91,645 | ₩94,821 | ₩91,445 | ₩93,647 | +2.18% | 225만 |
|---|
| 2026.01.20 | ₩92,392 | ₩93,593 | ₩90,925 | ₩90,951 | -1.56% | 255.6만 |
|---|
| 2026.01.16 | ₩94,888 | ₩95,515 | ₩94,007 | ₩94,034 | -0.90% | 334.6만 |
|---|
| 2026.01.15 | ₩94,167 | ₩95,275 | ₩93,527 | ₩95,021 | +0.91% | 162.2만 |
|---|
| 2026.01.14 | ₩93,046 | ₩94,981 | ₩92,192 | ₩93,500 | +0.49% | 180.2만 |
|---|
| 2026.01.13 | ₩92,913 | ₩93,700 | ₩92,352 | ₩93,206 | +0.32% | 175.1만 |
|---|
| 2026.01.12 | ₩91,992 | ₩93,273 | ₩91,432 | ₩92,806 | +0.88% | 198.1만 |
|---|
| 2026.01.09 | ₩90,698 | ₩92,753 | ₩88,896 | ₩92,499 | +1.99% | 301.3만 |
|---|
| 2026.01.08 | ₩85,053 | ₩90,845 | ₩85,013 | ₩89,697 | +5.46% | 321만 |
|---|
| 2026.01.07 | ₩88,563 | ₩88,563 | ₩85,000 | ₩85,801 | -3.12% | 268.9만 |
|---|
| 2026.01.06 | ₩84,253 | ₩88,389 | ₩84,213 | ₩88,109 | +4.58% | 251.3만 |
|---|
| 2026.01.05 | ₩85,347 | ₩87,602 | ₩85,027 | ₩85,120 | -0.27% | 234.7만 |
|---|
| 2026.01.02 | ₩84,947 | ₩86,575 | ₩84,066 | ₩86,027 | +1.27% | 136.5만 |
|---|
| 2025.12.31 | ₩85,254 | ₩85,574 | ₩84,533 | ₩84,680 | -0.67% | 96.8만 |
|---|
| 2025.12.30 | ₩85,774 | ₩86,735 | ₩85,641 | ₩85,667 | -0.12% | 101.8만 |
|---|
| 2025.12.29 | ₩86,695 | ₩86,775 | ₩85,347 | ₩86,201 | -0.57% | 185.1만 |
|---|
| 2025.12.26 | ₩86,134 | ₩86,841 | ₩85,907 | ₩86,388 | +0.29% | 101.5만 |
|---|
| 2025.12.24 | ₩85,707 | ₩86,815 | ₩85,414 | ₩86,401 | +0.81% | 107.3만 |
|---|
| 2025.12.23 | ₩85,814 | ₩86,241 | ₩84,279 | ₩85,494 | -0.37% | 180.9만 |
|---|
| 2025.12.22 | ₩85,827 | ₩86,241 | ₩84,880 | ₩85,747 | -0.09% | 273.3만 |
|---|
| 2025.12.19 | ₩86,321 | ₩86,948 | ₩85,254 | ₩85,560 | -0.88% | 539.1만 |
|---|
| 2025.12.18 | ₩87,882 | ₩88,376 | ₩86,588 | ₩86,881 | -1.14% | 246.8만 |
|---|
| 2025.12.17 | ₩85,574 | ₩87,602 | ₩85,400 | ₩86,881 | +1.53% | 270.1만 |
|---|
| 2025.12.16 | ₩86,588 | ₩87,202 | ₩85,667 | ₩86,428 | -0.18% | 241.5만 |
|---|
| 2025.12.15 | ₩86,695 | ₩86,735 | ₩83,719 | ₩86,628 | -0.08% | 299만 |
|---|
| 2025.12.12 | ₩86,374 | ₩86,962 | ₩84,960 | ₩85,320 | -1.22% | 174.5만 |
|---|
| 2025.12.11 | ₩85,093 | ₩86,735 | ₩85,093 | ₩86,321 | +1.44% | 270.6만 |
|---|
| 2025.12.10 | ₩82,144 | ₩85,120 | ₩81,878 | ₩84,653 | +3.05% | 300.3만 |
|---|
| 2025.12.09 | ₩82,785 | ₩83,746 | ₩81,424 | ₩81,544 | -1.50% | 250만 |
|---|
| 2025.12.08 | ₩83,078 | ₩83,452 | ₩82,251 | ₩83,345 | +0.32% | 297만 |
|---|
| 2025.12.05 | ₩85,000 | ₩86,828 | ₩83,586 | ₩84,333 | -0.78% | 428.2만 |
|---|
| 2025.12.04 | ₩86,374 | ₩87,322 | ₩85,694 | ₩85,934 | -0.51% | 277.5만 |
|---|
| 2025.12.03 | ₩85,921 | ₩87,242 | ₩85,574 | ₩86,228 | +0.36% | 164.3만 |
|---|
| 2025.12.02 | ₩86,361 | ₩86,388 | ₩84,960 | ₩85,761 | -0.70% | 265.2만 |
|---|
| 2025.12.01 | ₩85,387 | ₩87,308 | ₩84,746 | ₩86,428 | +1.22% | 187.1만 |
|---|
| 2025.11.28 | ₩86,401 | ₩86,815 | ₩85,614 | ₩86,561 | +0.19% | 83만 |
|---|
| 2025.11.26 | ₩84,026 | ₩86,588 | ₩83,906 | ₩85,961 | +2.30% | 288만 |
|---|
| 2025.11.25 | ₩83,385 | ₩85,013 | ₩82,665 | ₩84,520 | +1.36% | 415.8만 |
|---|
| 2025.11.24 | ₩82,785 | ₩83,626 | ₩82,345 | ₩82,385 | -0.48% | 331.1만 |
|---|
| 2025.11.21 | ₩80,850 | ₩84,453 | ₩80,597 | ₩83,052 | +2.72% | 310.4만 |
|---|
| 2025.11.20 | ₩79,996 | ₩80,890 | ₩79,529 | ₩80,196 | +0.25% | 281.7만 |
|---|
| 2025.11.19 | ₩79,115 | ₩79,929 | ₩78,341 | ₩79,316 | +0.25% | 251.7만 |
|---|
| 2025.11.18 | ₩78,715 | ₩79,529 | ₩77,781 | ₩78,849 | +0.17% | 265.6만 |
|---|
| 2025.11.17 | ₩80,957 | ₩81,224 | ₩79,035 | ₩79,209 | -2.16% | 246.6만 |
|---|
| 2025.11.14 | ₩82,091 | ₩82,798 | ₩80,917 | ₩81,064 | -1.25% | 237.4만 |
|---|
| 2025.11.13 | ₩82,985 | ₩84,133 | ₩82,198 | ₩82,465 | -0.63% | 174.4만 |
|---|
| 2025.11.12 | ₩82,732 | ₩83,719 | ₩82,531 | ₩83,425 | +0.84% | 167.3만 |
|---|
| 2025.11.11 | ₩82,732 | ₩83,038 | ₩81,958 | ₩82,638 | -0.11% | 178.8만 |
|---|
| 2025.11.10 | ₩82,838 | ₩83,065 | ₩81,411 | ₩82,024 | -0.98% | 232.2만 |
|---|
| 2025.11.07 | ₩82,184 | ₩83,372 | ₩81,931 | ₩82,718 | +0.65% | 302.5만 |
|---|
| 2025.11.06 | ₩84,666 | ₩85,040 | ₩82,758 | ₩82,865 | -2.13% | 283.8만 |
|---|
| 2025.11.05 | ₩82,918 | ₩86,041 | ₩82,078 | ₩84,613 | +2.04% | 450.9만 |
|---|
| 2025.11.04 | ₩83,826 | ₩85,000 | ₩83,425 | ₩84,066 | +0.29% | 279.5만 |
|---|
| 2025.11.03 | ₩85,854 | ₩86,201 | ₩84,173 | ₩85,000 | -0.99% | 348.6만 |
|---|
| 2025.10.31 | ₩86,148 | ₩86,975 | ₩85,814 | ₩86,414 | +0.31% | 253.7만 |
|---|
| 2025.10.30 | ₩86,748 | ₩88,856 | ₩86,334 | ₩86,721 | -0.03% | 303.4만 |
|---|
| 2025.10.29 | ₩86,068 | ₩90,738 | ₩85,374 | ₩87,028 | +1.12% | 448.4만 |
|---|
| 2025.10.28 | ₩91,178 | ₩92,432 | ₩90,471 | ₩91,312 | +0.15% | 422.5만 |
|---|
| 2025.10.27 | ₩91,071 | ₩92,486 | ₩90,845 | ₩91,165 | +0.10% | 197.6만 |
|---|
| 2025.10.24 | ₩93,553 | ₩94,007 | ₩90,765 | ₩90,925 | -2.81% | 220.3만 |
|---|
| 2025.10.23 | ₩92,179 | ₩92,940 | ₩91,258 | ₩92,726 | +0.59% | 130.6만 |
|---|
| 2025.10.22 | ₩93,220 | ₩93,927 | ₩91,992 | ₩92,046 | -1.26% | 141.3만 |
|---|
| 2025.10.21 | ₩90,991 | ₩94,087 | ₩90,738 | ₩93,647 | +2.92% | 143.8만 |
|---|
| 2025.10.20 | ₩90,951 | ₩92,005 | ₩90,578 | ₩91,685 | +0.81% | 147.2만 |
|---|
| 2025.10.17 | ₩90,858 | ₩91,285 | ₩89,844 | ₩90,564 | -0.32% | 180.2만 |
|---|
| 2025.10.16 | ₩90,511 | ₩90,898 | ₩89,630 | ₩90,778 | +0.29% | 174.8만 |
|---|
| 2025.10.15 | ₩91,111 | ₩91,965 | ₩89,617 | ₩90,084 | -1.13% | 154.7만 |
|---|
| 2025.10.14 | ₩87,495 | ₩91,325 | ₩87,282 | ₩90,911 | +3.90% | 196.8만 |
|---|
| 2025.10.13 | ₩88,029 | ₩88,323 | ₩87,335 | ₩88,056 | +0.03% | 210.5만 |
|---|
| 2025.10.10 | ₩90,524 | ₩90,965 | ₩86,695 | ₩86,855 | -4.05% | 226.2만 |
|---|