시장 데이터를 불러오는 중
전체 종목
Mattel, Inc. - Common Stock 과거 주가
Mattel, Inc. - Common Stock · MAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mattel, Inc. - Common Stock · MAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,246 | ₩23,010 | ₩22,232 | ₩22,380 | +0.60% | 832.1만 |
| 2026.10.08 | ₩21,964 | ₩22,634 | ₩21,857 | ₩22,232 | +1.22% | 1181만 |
| 2026.10.07 | ₩22,018 | ₩22,366 | ₩21,588 | ₩21,951 | -0.30% | 1162.1만 |
| 2026.10.06 | ₩21,387 | ₩21,642 | ₩20,891 | ₩21,361 | -0.13% | 986만 |
| 2026.10.05 | ₩20,382 | ₩21,656 | ₩19,886 | ₩21,521 | +5.59% | 1473만 |
| 2026.10.02 | ₩20,301 | ₩20,610 | ₩19,591 | ₩20,476 | +0.86% | 1902.9만 |
| 2026.10.01 | ₩16,895 | ₩23,104 | ₩16,627 | ₩20,167 | +19.37% | 3571.7만 |
| 2026.09.30 | ₩16,976 | ₩17,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,976 |
| 0.00% |
| 1166.8만 |
| 2026.09.29 | ₩17,874 | ₩17,955 | ₩17,619 | ₩17,727 | -0.83% | 410.8만 |
|---|
| 2026.09.28 | ₩17,821 | ₩18,692 | ₩17,579 | ₩17,888 | +0.38% | 738.3만 |
|---|
| 2026.09.25 | ₩17,579 | ₩17,874 | ₩17,485 | ₩17,821 | +1.37% | 431.9만 |
|---|
| 2026.09.24 | ₩17,552 | ₩17,646 | ₩17,298 | ₩17,619 | +0.38% | 293.3만 |
|---|
| 2026.09.23 | ₩17,673 | ₩17,780 | ₩17,472 | ₩17,539 | -0.76% | 333.8만 |
|---|
| 2026.09.22 | ₩17,807 | ₩17,821 | ₩17,472 | ₩17,713 | -0.53% | 516.8만 |
|---|
| 2026.09.21 | ₩17,740 | ₩17,821 | ₩17,324 | ₩17,539 | -1.13% | 352.9만 |
|---|
| 2026.09.18 | ₩17,727 | ₩17,995 | ₩17,526 | ₩17,780 | +0.30% | 881.6만 |
|---|
| 2026.09.17 | ₩17,914 | ₩18,049 | ₩17,633 | ₩17,847 | -0.37% | 392.5만 |
|---|
| 2026.09.16 | ₩17,968 | ₩18,075 | ₩17,646 | ₩17,660 | -1.72% | 589.1만 |
|---|
| 2026.09.15 | ₩18,706 | ₩18,732 | ₩17,941 | ₩17,995 | -3.80% | 602.1만 |
|---|
| 2026.09.14 | ₩18,920 | ₩19,094 | ₩18,773 | ₩18,813 | -0.57% | 307.2만 |
|---|
| 2026.09.11 | ₩18,585 | ₩18,920 | ₩18,558 | ₩18,786 | +1.08% | 278.6만 |
|---|
| 2026.09.10 | ₩18,397 | ₩18,518 | ₩18,129 | ₩18,518 | +0.66% | 315.8만 |
|---|
| 2026.09.09 | ₩18,907 | ₩18,960 | ₩18,344 | ₩18,451 | -2.41% | 363.5만 |
|---|
| 2026.09.08 | ₩19,403 | ₩19,577 | ₩18,866 | ₩18,960 | -2.28% | 423.7만 |
|---|
| 2026.09.04 | ₩19,094 | ₩19,698 | ₩18,947 | ₩19,483 | +2.04% | 362만 |
|---|
| 2026.09.03 | ₩19,658 | ₩19,805 | ₩19,068 | ₩19,175 | -2.46% | 403.6만 |
|---|
| 2026.09.02 | ₩19,577 | ₩19,819 | ₩19,550 | ₩19,631 | +0.27% | 247.7만 |
|---|
| 2026.09.01 | ₩20,033 | ₩20,060 | ₩19,497 | ₩19,564 | -2.34% | 290.5만 |
|---|
| 2026.08.31 | ₩20,221 | ₩20,274 | ₩19,912 | ₩20,046 | -0.86% | 392.3만 |
|---|
| 2026.08.28 | ₩20,140 | ₩20,435 | ₩19,979 | ₩20,301 | +0.80% | 191.7만 |
|---|
| 2026.08.27 | ₩20,315 | ₩20,408 | ₩19,953 | ₩20,006 | -1.52% | 199.7만 |
|---|
| 2026.08.26 | ₩20,583 | ₩20,891 | ₩20,301 | ₩20,422 | -0.78% | 255.4만 |
|---|
| 2026.08.25 | ₩19,711 | ₩20,596 | ₩19,591 | ₩20,462 | +3.81% | 457.3만 |
|---|
| 2026.08.24 | ₩19,456 | ₩19,979 | ₩19,376 | ₩19,872 | +2.14% | 364.6만 |
|---|
| 2026.08.21 | ₩19,832 | ₩19,912 | ₩19,389 | ₩19,456 | -1.89% | 427만 |
|---|
| 2026.08.20 | ₩19,309 | ₩19,805 | ₩19,202 | ₩19,738 | +2.22% | 264만 |
|---|
| 2026.08.19 | ₩19,778 | ₩19,912 | ₩19,443 | ₩19,483 | -1.49% | 300.9만 |
|---|
| 2026.08.18 | ₩19,778 | ₩19,886 | ₩19,430 | ₩19,443 | -1.69% | 265.3만 |
|---|
| 2026.08.17 | ₩19,886 | ₩19,953 | ₩19,389 | ₩19,550 | -1.69% | 456.8만 |
|---|
| 2026.08.14 | ₩20,006 | ₩20,301 | ₩19,926 | ₩20,154 | +0.74% | 326.5만 |
|---|
| 2026.08.13 | ₩19,684 | ₩20,020 | ₩19,403 | ₩19,953 | +1.36% | 281.8만 |
|---|
| 2026.08.12 | ₩19,899 | ₩20,194 | ₩19,591 | ₩19,644 | -1.28% | 315.5만 |
|---|
| 2026.08.11 | ₩19,684 | ₩20,395 | ₩19,658 | ₩20,154 | +2.38% | 274만 |
|---|
| 2026.08.10 | ₩19,631 | ₩19,832 | ₩19,510 | ₩19,765 | +0.68% | 313.5만 |
|---|
| 2026.08.07 | ₩19,363 | ₩19,845 | ₩19,296 | ₩19,832 | +2.42% | 342.4만 |
|---|
| 2026.08.06 | ₩19,577 | ₩19,792 | ₩19,027 | ₩19,430 | -0.75% | 410.2만 |
|---|
| 2026.08.05 | ₩20,985 | ₩20,985 | ₩19,215 | ₩19,389 | -7.60% | 839.7만 |
|---|
| 2026.08.04 | ₩19,859 | ₩19,979 | ₩19,483 | ₩19,926 | +0.34% | 587.4만 |
|---|
| 2026.08.03 | ₩20,543 | ₩20,663 | ₩19,953 | ₩19,953 | -2.87% | 405.1만 |
|---|
| 2026.07.31 | ₩20,435 | ₩20,435 | ₩20,140 | ₩20,234 | -0.98% | 281.4만 |
|---|
| 2026.07.30 | ₩20,476 | ₩20,489 | ₩20,100 | ₩20,395 | -0.39% | 347만 |
|---|
| 2026.07.29 | ₩20,596 | ₩20,824 | ₩20,422 | ₩20,610 | +0.07% | 352.3만 |
|---|
| 2026.07.28 | ₩19,966 | ₩20,784 | ₩19,939 | ₩20,703 | +3.69% | 420.1만 |
|---|
| 2026.07.27 | ₩19,456 | ₩19,872 | ₩19,416 | ₩19,845 | +2.00% | 315.2만 |
|---|
| 2026.07.24 | ₩19,054 | ₩19,269 | ₩18,920 | ₩19,229 | +0.91% | 261.4만 |
|---|
| 2026.07.23 | ₩19,135 | ₩19,242 | ₩18,934 | ₩19,094 | -0.21% | 426.7만 |
|---|
| 2026.07.22 | ₩19,094 | ₩19,430 | ₩18,759 | ₩19,309 | +1.12% | 457만 |
|---|
| 2026.07.21 | ₩19,001 | ₩19,524 | ₩18,934 | ₩19,041 | +0.21% | 529.5만 |
|---|
| 2026.07.20 | ₩19,229 | ₩19,403 | ₩18,920 | ₩18,960 | -1.39% | 724만 |
|---|
| 2026.07.17 | ₩19,711 | ₩19,845 | ₩19,108 | ₩19,175 | -2.72% | 458만 |
|---|
| 2026.07.16 | ₩18,625 | ₩19,886 | ₩18,625 | ₩19,644 | +5.47% | 959.2만 |
|---|
| 2026.07.15 | ₩18,344 | ₩18,826 | ₩18,344 | ₩18,585 | +1.32% | 423.9만 |
|---|
| 2026.07.14 | ₩18,451 | ₩18,585 | ₩17,968 | ₩18,330 | -0.65% | 595.7만 |
|---|
| 2026.07.13 | ₩18,062 | ₩19,135 | ₩18,062 | ₩18,558 | +2.75% | 854.5만 |
|---|
| 2026.07.10 | ₩17,767 | ₩17,955 | ₩17,660 | ₩17,874 | +0.60% | 299.1만 |
|---|
| 2026.07.09 | ₩17,284 | ₩17,713 | ₩17,070 | ₩17,673 | +2.25% | 598.3만 |
|---|
| 2026.07.08 | ₩17,874 | ₩17,981 | ₩17,365 | ₩17,660 | -1.20% | 522.3만 |
|---|
| 2026.07.07 | ₩17,713 | ₩18,102 | ₩17,579 | ₩17,995 | +1.59% | 658.5만 |
|---|
| 2026.07.06 | ₩17,901 | ₩18,049 | ₩17,324 | ₩17,499 | -2.25% | 513만 |
|---|
| 2026.07.02 | ₩18,558 | ₩18,639 | ₩17,660 | ₩17,888 | -3.61% | 493.7만 |
|---|
| 2026.07.01 | ₩18,665 | ₩18,759 | ₩18,357 | ₩18,424 | -1.29% | 402.9만 |
|---|
| 2026.06.30 | ₩18,370 | ₩18,746 | ₩18,169 | ₩18,612 | +1.31% | 472.2만 |
|---|
| 2026.06.29 | ₩18,799 | ₩18,880 | ₩18,317 | ₩18,357 | -2.35% | 497.7만 |
|---|
| 2026.06.26 | ₩18,545 | ₩19,094 | ₩18,531 | ₩18,746 | +1.08% | 607.6만 |
|---|
| 2026.06.25 | ₩18,545 | ₩19,001 | ₩18,344 | ₩18,518 | -0.14% | 290.9만 |
|---|
| 2026.06.24 | ₩18,464 | ₩18,840 | ₩18,290 | ₩18,612 | +0.80% | 373.9만 |
|---|
| 2026.06.23 | ₩18,679 | ₩18,706 | ₩18,263 | ₩18,464 | -1.15% | 412만 |
|---|
| 2026.06.22 | ₩18,625 | ₩18,880 | ₩18,478 | ₩18,625 | 0.00% | 339.6만 |
|---|
| 2026.06.18 | ₩18,464 | ₩19,215 | ₩18,317 | ₩18,826 | +1.96% | 990.4만 |
|---|
| 2026.06.17 | ₩18,947 | ₩19,068 | ₩18,263 | ₩18,330 | -3.26% | 504.4만 |
|---|
| 2026.06.16 | ₩19,269 | ₩19,456 | ₩18,866 | ₩18,947 | -1.67% | 335.1만 |
|---|
| 2026.06.15 | ₩19,698 | ₩19,979 | ₩19,135 | ₩19,242 | -2.31% | 482.6만 |
|---|
| 2026.06.12 | ₩19,765 | ₩19,979 | ₩19,631 | ₩19,644 | -0.61% | 336.4만 |
|---|
| 2026.06.11 | ₩19,591 | ₩19,778 | ₩19,269 | ₩19,658 | +0.34% | 360.5만 |
|---|
| 2026.06.10 | ₩19,336 | ₩19,805 | ₩19,054 | ₩19,698 | +1.87% | 570.5만 |
|---|
| 2026.06.09 | ₩19,121 | ₩19,805 | ₩19,054 | ₩19,430 | +1.61% | 381.9만 |
|---|
| 2026.06.08 | ₩18,799 | ₩19,309 | ₩18,759 | ₩19,054 | +1.36% | 405.1만 |
|---|
| 2026.06.05 | ₩19,068 | ₩19,135 | ₩18,706 | ₩18,880 | -0.98% | 384.1만 |
|---|
| 2026.06.04 | ₩19,456 | ₩19,483 | ₩18,813 | ₩19,041 | -2.14% | 339.9만 |
|---|
| 2026.06.03 | ₩19,175 | ₩19,376 | ₩19,121 | ₩19,229 | +0.28% | 294.1만 |
|---|
| 2026.06.02 | ₩19,872 | ₩19,886 | ₩19,027 | ₩19,269 | -3.04% | 441.5만 |
|---|
| 2026.06.01 | ₩20,020 | ₩20,020 | ₩19,524 | ₩19,926 | -0.47% | 416.1만 |
|---|
| 2026.05.29 | ₩19,899 | ₩20,248 | ₩19,859 | ₩20,033 | +0.67% | 420.5만 |
|---|
| 2026.05.28 | ₩19,926 | ₩20,261 | ₩19,819 | ₩19,966 | +0.20% | 332만 |
|---|
| 2026.05.27 | ₩20,301 | ₩20,636 | ₩19,953 | ₩19,979 | -1.59% | 362.5만 |
|---|
| 2026.05.26 | ₩20,248 | ₩20,583 | ₩20,127 | ₩20,207 | -0.20% | 367.1만 |
|---|
| 2026.05.22 | ₩20,060 | ₩20,395 | ₩20,060 | ₩20,234 | +0.87% | 396.6만 |
|---|
| 2026.05.21 | ₩19,711 | ₩20,261 | ₩19,188 | ₩20,073 | +1.84% | 436.7만 |
|---|
| 2026.05.20 | ₩20,060 | ₩20,100 | ₩19,121 | ₩19,966 | -0.47% | 640.9만 |
|---|
| 2026.05.19 | ₩20,060 | ₩20,315 | ₩19,778 | ₩20,114 | +0.27% | 345.9만 |
|---|
| 2026.05.18 | ₩20,408 | ₩20,690 | ₩20,006 | ₩20,033 | -1.84% | 392.3만 |
|---|
| 2026.05.15 | ₩20,288 | ₩20,529 | ₩20,020 | ₩20,315 | +0.13% | 482.9만 |
|---|
| 2026.05.14 | ₩20,006 | ₩20,382 | ₩19,939 | ₩20,261 | +1.27% | 380만 |
|---|
| 2026.05.13 | ₩20,114 | ₩20,234 | ₩19,738 | ₩19,872 | -1.20% | 509.2만 |
|---|
| 2026.05.12 | ₩20,315 | ₩20,797 | ₩20,167 | ₩20,355 | +0.20% | 614.3만 |
|---|
| 2026.05.11 | ₩20,543 | ₩20,636 | ₩19,979 | ₩20,100 | -2.15% | 411.6만 |
|---|
| 2026.05.08 | ₩20,382 | ₩20,864 | ₩20,167 | ₩20,636 | +1.25% | 653.5만 |
|---|
| 2026.05.07 | ₩20,248 | ₩20,583 | ₩19,912 | ₩20,114 | -0.66% | 299.7만 |
|---|
| 2026.05.06 | ₩20,073 | ₩20,650 | ₩20,073 | ₩20,221 | +0.73% | 510.2만 |
|---|
| 2026.05.05 | ₩19,926 | ₩20,087 | ₩19,550 | ₩19,738 | -0.94% | 439.1만 |
|---|
| 2026.05.04 | ₩19,979 | ₩20,221 | ₩19,631 | ₩19,912 | -0.34% | 359.4만 |
|---|
| 2026.05.01 | ₩20,261 | ₩20,583 | ₩19,711 | ₩20,020 | -1.19% | 564.2만 |
|---|
| 2026.04.30 | ₩19,658 | ₩20,355 | ₩19,443 | ₩20,221 | +2.86% | 823.7만 |
|---|
| 2026.04.29 | ₩19,832 | ₩20,516 | ₩19,711 | ₩19,966 | +0.68% | 704.9만 |
|---|
| 2026.04.28 | ₩19,872 | ₩20,114 | ₩19,617 | ₩19,832 | -0.20% | 521.3만 |
|---|
| 2026.04.27 | ₩19,564 | ₩20,127 | ₩19,510 | ₩19,738 | +0.89% | 357.4만 |
|---|
| 2026.04.24 | ₩19,778 | ₩20,060 | ₩19,470 | ₩19,497 | -1.42% | 394만 |
|---|
| 2026.04.23 | ₩20,395 | ₩20,690 | ₩19,698 | ₩19,792 | -2.96% | 385.8만 |
|---|
| 2026.04.22 | ₩20,100 | ₩20,422 | ₩19,872 | ₩20,315 | +1.07% | 559만 |
|---|
| 2026.04.21 | ₩20,207 | ₩20,408 | ₩19,416 | ₩19,953 | -1.26% | 723.2만 |
|---|
| 2026.04.20 | ₩20,194 | ₩20,288 | ₩19,939 | ₩19,993 | -1.00% | 350.3만 |
|---|
| 2026.04.17 | ₩20,301 | ₩20,757 | ₩20,288 | ₩20,368 | +0.33% | 358.3만 |
|---|
| 2026.04.16 | ₩19,899 | ₩20,261 | ₩19,832 | ₩20,114 | +1.08% | 495.5만 |
|---|
| 2026.04.15 | ₩19,564 | ₩19,926 | ₩19,389 | ₩19,899 | +1.71% | 370.4만 |
|---|
| 2026.04.14 | ₩19,524 | ₩19,939 | ₩19,497 | ₩19,510 | -0.07% | 492.6만 |
|---|
| 2026.04.13 | ₩19,416 | ₩19,497 | ₩19,148 | ₩19,483 | +0.35% | 324.3만 |
|---|
| 2026.04.10 | ₩19,738 | ₩19,953 | ₩19,430 | ₩19,631 | -0.54% | 309.1만 |
|---|
| 2026.04.09 | ₩19,282 | ₩19,765 | ₩19,014 | ₩19,631 | +1.81% | 402.1만 |
|---|
| 2026.04.08 | ₩19,953 | ₩20,221 | ₩19,282 | ₩19,376 | -2.89% | 496.9만 |
|---|
| 2026.04.07 | ₩19,363 | ₩19,738 | ₩19,202 | ₩19,336 | -0.14% | 417.4만 |
|---|
| 2026.04.06 | ₩19,175 | ₩19,524 | ₩19,094 | ₩19,456 | +1.47% | 403만 |
|---|
| 2026.04.02 | ₩19,242 | ₩19,725 | ₩19,068 | ₩19,255 | +0.07% | 428.5만 |
|---|
| 2026.04.01 | ₩19,483 | ₩19,658 | ₩19,175 | ₩19,524 | +0.21% | 471.9만 |
|---|
| 2026.03.31 | ₩19,269 | ₩19,658 | ₩18,974 | ₩19,483 | +1.11% | 423.6만 |
|---|
| 2026.03.30 | ₩19,269 | ₩19,416 | ₩18,907 | ₩18,987 | -1.46% | 551.7만 |
|---|
| 2026.03.27 | ₩19,510 | ₩19,577 | ₩19,108 | ₩19,175 | -1.72% | 433.8만 |
|---|
| 2026.03.26 | ₩19,778 | ₩20,114 | ₩19,550 | ₩19,604 | -0.88% | 301.4만 |
|---|
| 2026.03.25 | ₩20,181 | ₩20,328 | ₩19,524 | ₩19,939 | -1.20% | 444.9만 |
|---|
| 2026.03.24 | ₩19,979 | ₩20,435 | ₩19,859 | ₩20,046 | +0.34% | 523.3만 |
|---|
| 2026.03.23 | ₩20,341 | ₩20,610 | ₩20,020 | ₩20,221 | -0.59% | 429.2만 |
|---|
| 2026.03.20 | ₩19,993 | ₩20,408 | ₩19,778 | ₩19,886 | -0.54% | 627.3만 |
|---|
| 2026.03.19 | ₩19,953 | ₩20,476 | ₩19,845 | ₩20,114 | +0.81% | 616.6만 |
|---|
| 2026.03.18 | ₩20,784 | ₩21,079 | ₩19,979 | ₩19,993 | -3.81% | 462.1만 |
|---|
| 2026.03.17 | ₩21,293 | ₩21,521 | ₩21,025 | ₩21,052 | -1.13% | 320.7만 |
|---|
| 2026.03.16 | ₩21,682 | ₩21,816 | ₩21,106 | ₩21,133 | -2.54% | 348.6만 |
|---|
| 2026.03.13 | ₩21,951 | ₩21,964 | ₩21,401 | ₩21,535 | -1.89% | 271.7만 |
|---|
| 2026.03.12 | ₩21,374 | ₩21,964 | ₩21,213 | ₩21,749 | +1.76% | 446.6만 |
|---|
| 2026.03.11 | ₩21,951 | ₩21,951 | ₩21,521 | ₩21,602 | -1.59% | 309.9만 |
|---|
| 2026.03.10 | ₩21,374 | ₩21,816 | ₩20,945 | ₩21,508 | +0.63% | 322만 |
|---|
| 2026.03.09 | ₩20,998 | ₩21,548 | ₩20,543 | ₩21,468 | +2.23% | 400.5만 |
|---|
| 2026.03.06 | ₩21,173 | ₩21,535 | ₩20,851 | ₩21,320 | +0.70% | 403.6만 |
|---|
| 2026.03.05 | ₩21,320 | ₩21,588 | ₩21,092 | ₩21,495 | +0.82% | 656.6만 |
|---|
| 2026.03.04 | ₩21,682 | ₩21,803 | ₩21,213 | ₩21,240 | -2.04% | 701.2만 |
|---|
| 2026.03.03 | ₩21,749 | ₩21,924 | ₩21,079 | ₩21,642 | -0.49% | 460.2만 |
|---|
| 2026.03.02 | ₩22,246 | ₩22,313 | ₩21,736 | ₩21,991 | -1.15% | 397.6만 |
|---|
| 2026.02.27 | ₩22,447 | ₩22,849 | ₩22,366 | ₩22,728 | +1.25% | 569.5만 |
|---|
| 2026.02.26 | ₩22,715 | ₩23,211 | ₩22,701 | ₩22,903 | +0.83% | 576.7만 |
|---|
| 2026.02.25 | ₩23,345 | ₩23,493 | ₩22,366 | ₩22,594 | -3.22% | 747.4만 |
|---|
| 2026.02.24 | ₩23,171 | ₩23,546 | ₩23,157 | ₩23,466 | +1.27% | 519.5만 |
|---|
| 2026.02.23 | ₩23,144 | ₩23,519 | ₩22,795 | ₩23,104 | -0.17% | 747.7만 |
|---|
| 2026.02.20 | ₩23,063 | ₩24,458 | ₩23,023 | ₩23,345 | +1.22% | 798.6만 |
|---|
| 2026.02.19 | ₩23,104 | ₩23,519 | ₩22,929 | ₩23,358 | +1.10% | 661.2만 |
|---|
| 2026.02.18 | ₩22,541 | ₩23,506 | ₩22,393 | ₩23,171 | +2.80% | 729.9만 |
|---|
| 2026.02.17 | ₩22,125 | ₩23,211 | ₩22,111 | ₩22,581 | +2.06% | 947.2만 |
|---|
| 2026.02.13 | ₩21,642 | ₩22,433 | ₩21,588 | ₩22,085 | +2.04% | 976.1만 |
|---|
| 2026.02.12 | ₩21,454 | ₩21,749 | ₩19,778 | ₩21,253 | -0.94% | 1850.9만 |
|---|
| 2026.02.11 | ₩20,221 | ₩22,071 | ₩20,181 | ₩21,186 | +4.77% | 4008.9만 |
|---|
| 2026.02.10 | ₩28,883 | ₩30,143 | ₩28,159 | ₩28,239 | -2.23% | 1626만 |
|---|
| 2026.02.09 | ₩28,735 | ₩29,151 | ₩28,601 | ₩28,883 | +0.51% | 307.9만 |
|---|
| 2026.02.06 | ₩28,320 | ₩28,883 | ₩28,253 | ₩28,816 | +1.75% | 276.2만 |
|---|
| 2026.02.05 | ₩28,414 | ₩28,749 | ₩28,011 | ₩28,306 | -0.38% | 249.7만 |
|---|
| 2026.02.04 | ₩28,427 | ₩28,695 | ₩28,052 | ₩28,548 | +0.42% | 462.7만 |
|---|
| 2026.02.03 | ₩28,575 | ₩29,084 | ₩28,186 | ₩28,414 | -0.56% | 277.1만 |
|---|
| 2026.02.02 | ₩27,850 | ₩28,548 | ₩27,609 | ₩28,481 | +2.26% | 297만 |
|---|
| 2026.01.30 | ₩27,824 | ₩28,052 | ₩27,435 | ₩28,011 | +0.67% | 293.2만 |
|---|
| 2026.01.29 | ₩27,341 | ₩27,891 | ₩26,952 | ₩27,850 | +1.86% | 275.6만 |
|---|
| 2026.01.28 | ₩27,167 | ₩27,475 | ₩26,992 | ₩27,287 | +0.44% | 186.5만 |
|---|
| 2026.01.27 | ₩27,623 | ₩27,636 | ₩27,059 | ₩27,126 | -1.80% | 163.8만 |
|---|
| 2026.01.26 | ₩27,636 | ₩27,944 | ₩27,623 | ₩27,636 | 0.00% | 180.9만 |
|---|
| 2026.01.23 | ₩27,877 | ₩28,172 | ₩27,435 | ₩27,716 | -0.58% | 265.9만 |
|---|
| 2026.01.22 | ₩28,467 | ₩28,628 | ₩27,837 | ₩27,998 | -1.65% | 219.7만 |
|---|
| 2026.01.21 | ₩27,850 | ₩28,454 | ₩27,690 | ₩28,306 | +1.64% | 187.9만 |
|---|
| 2026.01.20 | ₩27,569 | ₩27,971 | ₩27,368 | ₩27,663 | +0.34% | 300.9만 |
|---|
| 2026.01.16 | ₩29,030 | ₩29,071 | ₩28,065 | ₩28,213 | -2.82% | 225.9만 |
|---|
| 2026.01.15 | ₩28,534 | ₩29,178 | ₩28,427 | ₩29,165 | +2.21% | 269.1만 |
|---|
| 2026.01.14 | ₩28,963 | ₩29,178 | ₩28,159 | ₩28,373 | -2.04% | 348.5만 |
|---|
| 2026.01.13 | ₩28,682 | ₩29,245 | ₩28,642 | ₩29,111 | +1.50% | 277.7만 |
|---|
| 2026.01.12 | ₩28,615 | ₩29,017 | ₩28,280 | ₩28,776 | +0.56% | 216.4만 |
|---|
| 2026.01.09 | ₩29,218 | ₩29,513 | ₩28,293 | ₩28,803 | -1.42% | 458.8만 |
|---|
| 2026.01.08 | ₩28,776 | ₩29,848 | ₩28,762 | ₩29,714 | +3.26% | 380.9만 |
|---|
| 2026.01.07 | ₩28,481 | ₩29,325 | ₩28,253 | ₩29,004 | +1.84% | 393.9만 |
|---|
| 2026.01.06 | ₩27,582 | ₩28,548 | ₩27,301 | ₩28,521 | +3.40% | 476.2만 |
|---|
| 2026.01.05 | ₩26,738 | ₩27,797 | ₩26,738 | ₩27,582 | +3.16% | 385.3만 |
|---|
| 2026.01.02 | ₩26,818 | ₩26,925 | ₩26,322 | ₩26,872 | +0.20% | 258.6만 |
|---|
| 2025.12.31 | ₩26,724 | ₩26,925 | ₩26,577 | ₩26,603 | -0.45% | 157.3만 |
|---|
| 2025.12.30 | ₩26,751 | ₩26,912 | ₩26,657 | ₩26,805 | +0.20% | 220.9만 |
|---|
| 2025.12.29 | ₩27,113 | ₩27,153 | ₩26,697 | ₩26,791 | -1.19% | 229.1만 |
|---|
| 2025.12.26 | ₩26,791 | ₩27,207 | ₩26,724 | ₩27,167 | +1.40% | 196.4만 |
|---|
| 2025.12.24 | ₩26,724 | ₩26,965 | ₩26,563 | ₩26,778 | +0.20% | 98.4만 |
|---|
| 2025.12.23 | ₩26,563 | ₩26,791 | ₩26,443 | ₩26,657 | +0.35% | 218.6만 |
|---|
| 2025.12.22 | ₩26,912 | ₩26,925 | ₩26,402 | ₩26,550 | -1.35% | 332.8만 |
|---|
| 2025.12.19 | ₩27,448 | ₩27,488 | ₩26,724 | ₩26,912 | -1.95% | 1649.2만 |
|---|
| 2025.12.18 | ₩27,542 | ₩27,743 | ₩27,287 | ₩27,435 | -0.39% | 381.3만 |
|---|
| 2025.12.17 | ₩27,247 | ₩27,569 | ₩27,019 | ₩27,274 | +0.10% | 299.4만 |
|---|
| 2025.12.16 | ₩27,368 | ₩27,663 | ₩26,965 | ₩27,515 | +0.54% | 388.7만 |
|---|
| 2025.12.15 | ₩27,274 | ₩27,435 | ₩26,898 | ₩27,395 | +0.44% | 443만 |
|---|
| 2025.12.12 | ₩28,159 | ₩28,293 | ₩27,006 | ₩27,100 | -3.76% | 363.9만 |
|---|
| 2025.12.11 | ₩28,078 | ₩28,668 | ₩27,971 | ₩28,145 | +0.24% | 350.3만 |
|---|
| 2025.12.10 | ₩27,167 | ₩28,132 | ₩27,100 | ₩28,052 | +3.26% | 425만 |
|---|
| 2025.12.09 | ₩27,354 | ₩27,488 | ₩26,603 | ₩27,086 | -0.98% | 366.6만 |
|---|
| 2025.12.08 | ₩28,360 | ₩28,521 | ₩26,952 | ₩27,395 | -3.40% | 721.8만 |
|---|
| 2025.12.05 | ₩28,387 | ₩28,628 | ₩28,280 | ₩28,360 | -0.09% | 299만 |
|---|
| 2025.12.04 | ₩28,414 | ₩28,682 | ₩28,186 | ₩28,333 | -0.28% | 304.3만 |
|---|
| 2025.12.03 | ₩27,301 | ₩28,588 | ₩27,180 | ₩28,467 | +4.27% | 556.9만 |
|---|
| 2025.12.02 | ₩28,145 | ₩28,239 | ₩27,019 | ₩27,247 | -3.19% | 409.7만 |
|---|
| 2025.12.01 | ₩28,226 | ₩28,588 | ₩28,025 | ₩28,105 | -0.43% | 369.6만 |
|---|
| 2025.11.28 | ₩28,440 | ₩28,695 | ₩28,226 | ₩28,320 | -0.42% | 220.2만 |
|---|
| 2025.11.26 | ₩27,824 | ₩28,762 | ₩27,623 | ₩28,481 | +2.36% | 526.8만 |
|---|
| 2025.11.25 | ₩26,939 | ₩28,038 | ₩26,898 | ₩27,837 | +3.33% | 440.2만 |
|---|
| 2025.11.24 | ₩26,550 | ₩27,234 | ₩26,456 | ₩26,885 | +1.26% | 341.5만 |
|---|
| 2025.11.21 | ₩25,745 | ₩26,791 | ₩25,651 | ₩26,590 | +3.28% | 336만 |
|---|
| 2025.11.20 | ₩25,383 | ₩26,000 | ₩25,088 | ₩25,477 | +0.37% | 449.2만 |
|---|
| 2025.11.19 | ₩25,128 | ₩25,356 | ₩24,766 | ₩24,901 | -0.91% | 288.8만 |
|---|
| 2025.11.18 | ₩24,807 | ₩25,276 | ₩24,565 | ₩25,102 | +1.19% | 303.5만 |
|---|
| 2025.11.17 | ₩25,638 | ₩25,799 | ₩25,061 | ₩25,102 | -2.09% | 368.1만 |
|---|
| 2025.11.14 | ₩25,946 | ₩26,228 | ₩25,638 | ₩25,933 | -0.05% | 318.3만 |
|---|
| 2025.11.13 | ₩26,148 | ₩26,496 | ₩26,094 | ₩26,228 | +0.31% | 272.2만 |
|---|
| 2025.11.12 | ₩25,987 | ₩26,469 | ₩25,786 | ₩26,282 | +1.14% | 299.3만 |
|---|
| 2025.11.11 | ₩25,839 | ₩26,013 | ₩25,759 | ₩25,786 | -0.21% | 312.6만 |
|---|
| 2025.11.10 | ₩25,249 | ₩25,718 | ₩25,209 | ₩25,692 | +1.75% | 271.1만 |
|---|
| 2025.11.07 | ₩24,981 | ₩25,356 | ₩24,833 | ₩25,115 | +0.54% | 298.5만 |
|---|
| 2025.11.06 | ₩25,611 | ₩26,013 | ₩24,981 | ₩25,035 | -2.25% | 336.1만 |
|---|
| 2025.11.05 | ₩24,592 | ₩25,705 | ₩24,565 | ₩25,558 | +3.93% | 450.6만 |
|---|
| 2025.11.04 | ₩24,525 | ₩24,780 | ₩24,445 | ₩24,579 | +0.22% | 324만 |
|---|
| 2025.11.03 | ₩24,538 | ₩24,901 | ₩24,297 | ₩24,726 | +0.77% | 442.6만 |
|---|
| 2025.10.31 | ₩24,807 | ₩24,860 | ₩24,230 | ₩24,646 | -0.65% | 497.9만 |
|---|
| 2025.10.30 | ₩25,196 | ₩25,598 | ₩24,887 | ₩24,927 | -1.06% | 438.6만 |
|---|
| 2025.10.29 | ₩25,665 | ₩26,027 | ₩25,423 | ₩25,517 | -0.57% | 403.6만 |
|---|
| 2025.10.28 | ₩25,450 | ₩26,067 | ₩25,021 | ₩25,786 | +1.32% | 381.5만 |
|---|
| 2025.10.27 | ₩24,968 | ₩25,933 | ₩24,914 | ₩25,531 | +2.26% | 504.3만 |
|---|
| 2025.10.24 | ₩25,732 | ₩25,759 | ₩24,686 | ₩24,740 | -3.86% | 584.7만 |
|---|
| 2025.10.23 | ₩24,311 | ₩25,866 | ₩24,284 | ₩25,718 | +5.79% | 649.6만 |
|---|
| 2025.10.22 | ₩23,533 | ₩25,303 | ₩22,795 | ₩24,538 | +4.27% | 949.8만 |
|---|
| 2025.10.21 | ₩24,619 | ₩25,477 | ₩24,498 | ₩25,236 | +2.51% | 646.1만 |
|---|
| 2025.10.20 | ₩24,713 | ₩24,860 | ₩24,498 | ₩24,632 | -0.33% | 300.5만 |
|---|
| 2025.10.17 | ₩24,324 | ₩24,793 | ₩24,217 | ₩24,686 | +1.49% | 349만 |
|---|
| 2025.10.16 | ₩23,962 | ₩24,431 | ₩23,855 | ₩24,270 | +1.29% | 367.1만 |
|---|
| 2025.10.15 | ₩24,136 | ₩24,471 | ₩23,788 | ₩23,948 | -0.78% | 294만 |
|---|
| 2025.10.14 | ₩22,795 | ₩24,150 | ₩22,728 | ₩23,868 | +4.71% | 356.5만 |
|---|
| 2025.10.13 | ₩23,198 | ₩23,426 | ₩23,144 | ₩23,198 | 0.00% | 361만 |
|---|
| 2025.10.10 | ₩24,351 | ₩24,351 | ₩22,849 | ₩22,929 | -5.84% | 560.5만 |
|---|