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 | ₩22,250 | ₩23,014 | ₩22,236 | ₩22,384 | +0.60% | 832.1만 |
| 2026.10.08 | ₩21,968 | ₩22,638 | ₩21,861 | ₩22,236 | +1.22% | 1181만 |
| 2026.10.07 | ₩22,022 | ₩22,370 | ₩21,592 | ₩21,954 | -0.30% | 1162.1만 |
| 2026.10.06 | ₩21,391 | ₩21,646 | ₩20,895 | ₩21,364 | -0.13% | 986만 |
| 2026.10.05 | ₩20,385 | ₩21,659 | ₩19,889 | ₩21,525 | +5.59% | 1473만 |
| 2026.10.02 | ₩20,305 | ₩20,613 | ₩19,594 | ₩20,479 | +0.86% | 1902.9만 |
| 2026.10.01 | ₩16,898 | ₩23,108 | ₩16,630 | ₩20,171 | +19.37% | 3571.7만 |
| 2026.09.30 | ₩16,979 | ₩17,649 | ₩16,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,979 |
| 0.00% |
| 1166.8만 |
| 2026.09.29 | ₩17,877 | ₩17,958 | ₩17,623 | ₩17,730 | -0.83% | 410.8만 |
|---|
| 2026.09.28 | ₩17,824 | ₩18,695 | ₩17,582 | ₩17,891 | +0.38% | 738.3만 |
|---|
| 2026.09.25 | ₩17,582 | ₩17,877 | ₩17,488 | ₩17,824 | +1.37% | 431.9만 |
|---|
| 2026.09.24 | ₩17,556 | ₩17,649 | ₩17,301 | ₩17,623 | +0.38% | 293.3만 |
|---|
| 2026.09.23 | ₩17,676 | ₩17,784 | ₩17,475 | ₩17,542 | -0.76% | 333.8만 |
|---|
| 2026.09.22 | ₩17,810 | ₩17,824 | ₩17,475 | ₩17,716 | -0.53% | 516.8만 |
|---|
| 2026.09.21 | ₩17,743 | ₩17,824 | ₩17,328 | ₩17,542 | -1.13% | 352.9만 |
|---|
| 2026.09.18 | ₩17,730 | ₩17,998 | ₩17,529 | ₩17,784 | +0.30% | 881.6만 |
|---|
| 2026.09.17 | ₩17,918 | ₩18,052 | ₩17,636 | ₩17,851 | -0.37% | 392.5만 |
|---|
| 2026.09.16 | ₩17,971 | ₩18,079 | ₩17,649 | ₩17,663 | -1.72% | 589.1만 |
|---|
| 2026.09.15 | ₩18,709 | ₩18,736 | ₩17,944 | ₩17,998 | -3.80% | 602.1만 |
|---|
| 2026.09.14 | ₩18,923 | ₩19,098 | ₩18,776 | ₩18,816 | -0.57% | 307.2만 |
|---|
| 2026.09.11 | ₩18,588 | ₩18,923 | ₩18,561 | ₩18,789 | +1.08% | 278.6만 |
|---|
| 2026.09.10 | ₩18,400 | ₩18,521 | ₩18,132 | ₩18,521 | +0.66% | 315.8만 |
|---|
| 2026.09.09 | ₩18,910 | ₩18,964 | ₩18,347 | ₩18,454 | -2.41% | 363.5만 |
|---|
| 2026.09.08 | ₩19,406 | ₩19,581 | ₩18,870 | ₩18,964 | -2.28% | 423.7만 |
|---|
| 2026.09.04 | ₩19,098 | ₩19,701 | ₩18,950 | ₩19,487 | +2.04% | 362만 |
|---|
| 2026.09.03 | ₩19,661 | ₩19,809 | ₩19,071 | ₩19,178 | -2.46% | 403.6만 |
|---|
| 2026.09.02 | ₩19,581 | ₩19,822 | ₩19,554 | ₩19,634 | +0.27% | 247.7만 |
|---|
| 2026.09.01 | ₩20,037 | ₩20,063 | ₩19,500 | ₩19,567 | -2.34% | 290.5만 |
|---|
| 2026.08.31 | ₩20,224 | ₩20,278 | ₩19,916 | ₩20,050 | -0.86% | 392.3만 |
|---|
| 2026.08.28 | ₩20,144 | ₩20,439 | ₩19,983 | ₩20,305 | +0.80% | 191.7만 |
|---|
| 2026.08.27 | ₩20,318 | ₩20,412 | ₩19,956 | ₩20,010 | -1.52% | 199.7만 |
|---|
| 2026.08.26 | ₩20,586 | ₩20,895 | ₩20,305 | ₩20,426 | -0.78% | 255.4만 |
|---|
| 2026.08.25 | ₩19,715 | ₩20,600 | ₩19,594 | ₩20,466 | +3.81% | 457.3만 |
|---|
| 2026.08.24 | ₩19,460 | ₩19,983 | ₩19,379 | ₩19,876 | +2.14% | 364.6만 |
|---|
| 2026.08.21 | ₩19,835 | ₩19,916 | ₩19,393 | ₩19,460 | -1.89% | 427만 |
|---|
| 2026.08.20 | ₩19,312 | ₩19,809 | ₩19,205 | ₩19,742 | +2.22% | 264만 |
|---|
| 2026.08.19 | ₩19,782 | ₩19,916 | ₩19,447 | ₩19,487 | -1.49% | 300.9만 |
|---|
| 2026.08.18 | ₩19,782 | ₩19,889 | ₩19,433 | ₩19,447 | -1.69% | 265.3만 |
|---|
| 2026.08.17 | ₩19,889 | ₩19,956 | ₩19,393 | ₩19,554 | -1.69% | 456.8만 |
|---|
| 2026.08.14 | ₩20,010 | ₩20,305 | ₩19,929 | ₩20,157 | +0.74% | 326.5만 |
|---|
| 2026.08.13 | ₩19,688 | ₩20,023 | ₩19,406 | ₩19,956 | +1.36% | 281.8만 |
|---|
| 2026.08.12 | ₩19,903 | ₩20,198 | ₩19,594 | ₩19,648 | -1.28% | 315.5만 |
|---|
| 2026.08.11 | ₩19,688 | ₩20,399 | ₩19,661 | ₩20,157 | +2.38% | 274만 |
|---|
| 2026.08.10 | ₩19,634 | ₩19,835 | ₩19,514 | ₩19,768 | +0.68% | 313.5만 |
|---|
| 2026.08.07 | ₩19,366 | ₩19,849 | ₩19,299 | ₩19,835 | +2.42% | 342.4만 |
|---|
| 2026.08.06 | ₩19,581 | ₩19,795 | ₩19,031 | ₩19,433 | -0.75% | 410.2만 |
|---|
| 2026.08.05 | ₩20,989 | ₩20,989 | ₩19,219 | ₩19,393 | -7.60% | 839.7만 |
|---|
| 2026.08.04 | ₩19,862 | ₩19,983 | ₩19,487 | ₩19,929 | +0.34% | 587.4만 |
|---|
| 2026.08.03 | ₩20,546 | ₩20,667 | ₩19,956 | ₩19,956 | -2.87% | 405.1만 |
|---|
| 2026.07.31 | ₩20,439 | ₩20,439 | ₩20,144 | ₩20,238 | -0.98% | 281.4만 |
|---|
| 2026.07.30 | ₩20,479 | ₩20,493 | ₩20,104 | ₩20,399 | -0.39% | 347만 |
|---|
| 2026.07.29 | ₩20,600 | ₩20,828 | ₩20,426 | ₩20,613 | +0.07% | 352.3만 |
|---|
| 2026.07.28 | ₩19,970 | ₩20,788 | ₩19,943 | ₩20,707 | +3.69% | 420.1만 |
|---|
| 2026.07.27 | ₩19,460 | ₩19,876 | ₩19,420 | ₩19,849 | +2.00% | 315.2만 |
|---|
| 2026.07.24 | ₩19,058 | ₩19,272 | ₩18,923 | ₩19,232 | +0.91% | 261.4만 |
|---|
| 2026.07.23 | ₩19,138 | ₩19,245 | ₩18,937 | ₩19,098 | -0.21% | 426.7만 |
|---|
| 2026.07.22 | ₩19,098 | ₩19,433 | ₩18,763 | ₩19,312 | +1.12% | 457만 |
|---|
| 2026.07.21 | ₩19,004 | ₩19,527 | ₩18,937 | ₩19,044 | +0.21% | 529.5만 |
|---|
| 2026.07.20 | ₩19,232 | ₩19,406 | ₩18,923 | ₩18,964 | -1.39% | 724만 |
|---|
| 2026.07.17 | ₩19,715 | ₩19,849 | ₩19,111 | ₩19,178 | -2.72% | 458만 |
|---|
| 2026.07.16 | ₩18,628 | ₩19,889 | ₩18,628 | ₩19,648 | +5.47% | 959.2만 |
|---|
| 2026.07.15 | ₩18,347 | ₩18,830 | ₩18,347 | ₩18,588 | +1.32% | 423.9만 |
|---|
| 2026.07.14 | ₩18,454 | ₩18,588 | ₩17,971 | ₩18,333 | -0.65% | 595.7만 |
|---|
| 2026.07.13 | ₩18,065 | ₩19,138 | ₩18,065 | ₩18,561 | +2.75% | 854.5만 |
|---|
| 2026.07.10 | ₩17,770 | ₩17,958 | ₩17,663 | ₩17,877 | +0.60% | 299.1만 |
|---|
| 2026.07.09 | ₩17,287 | ₩17,716 | ₩17,073 | ₩17,676 | +2.25% | 598.3만 |
|---|
| 2026.07.08 | ₩17,877 | ₩17,985 | ₩17,368 | ₩17,663 | -1.20% | 522.3만 |
|---|
| 2026.07.07 | ₩17,716 | ₩18,105 | ₩17,582 | ₩17,998 | +1.59% | 658.5만 |
|---|
| 2026.07.06 | ₩17,904 | ₩18,052 | ₩17,328 | ₩17,502 | -2.25% | 513만 |
|---|
| 2026.07.02 | ₩18,561 | ₩18,642 | ₩17,663 | ₩17,891 | -3.61% | 493.7만 |
|---|
| 2026.07.01 | ₩18,669 | ₩18,763 | ₩18,360 | ₩18,427 | -1.29% | 402.9만 |
|---|
| 2026.06.30 | ₩18,374 | ₩18,749 | ₩18,172 | ₩18,615 | +1.31% | 472.2만 |
|---|
| 2026.06.29 | ₩18,803 | ₩18,883 | ₩18,320 | ₩18,360 | -2.35% | 497.7만 |
|---|
| 2026.06.26 | ₩18,548 | ₩19,098 | ₩18,535 | ₩18,749 | +1.08% | 607.6만 |
|---|
| 2026.06.25 | ₩18,548 | ₩19,004 | ₩18,347 | ₩18,521 | -0.14% | 290.9만 |
|---|
| 2026.06.24 | ₩18,467 | ₩18,843 | ₩18,293 | ₩18,615 | +0.80% | 373.9만 |
|---|
| 2026.06.23 | ₩18,682 | ₩18,709 | ₩18,266 | ₩18,467 | -1.15% | 412만 |
|---|
| 2026.06.22 | ₩18,628 | ₩18,883 | ₩18,481 | ₩18,628 | 0.00% | 339.6만 |
|---|
| 2026.06.18 | ₩18,467 | ₩19,219 | ₩18,320 | ₩18,830 | +1.96% | 990.4만 |
|---|
| 2026.06.17 | ₩18,950 | ₩19,071 | ₩18,266 | ₩18,333 | -3.26% | 504.4만 |
|---|
| 2026.06.16 | ₩19,272 | ₩19,460 | ₩18,870 | ₩18,950 | -1.67% | 335.1만 |
|---|
| 2026.06.15 | ₩19,701 | ₩19,983 | ₩19,138 | ₩19,245 | -2.31% | 482.6만 |
|---|
| 2026.06.12 | ₩19,768 | ₩19,983 | ₩19,634 | ₩19,648 | -0.61% | 336.4만 |
|---|
| 2026.06.11 | ₩19,594 | ₩19,782 | ₩19,272 | ₩19,661 | +0.34% | 360.5만 |
|---|
| 2026.06.10 | ₩19,339 | ₩19,809 | ₩19,058 | ₩19,701 | +1.87% | 570.5만 |
|---|
| 2026.06.09 | ₩19,125 | ₩19,809 | ₩19,058 | ₩19,433 | +1.61% | 381.9만 |
|---|
| 2026.06.08 | ₩18,803 | ₩19,312 | ₩18,763 | ₩19,058 | +1.36% | 405.1만 |
|---|
| 2026.06.05 | ₩19,071 | ₩19,138 | ₩18,709 | ₩18,883 | -0.98% | 384.1만 |
|---|
| 2026.06.04 | ₩19,460 | ₩19,487 | ₩18,816 | ₩19,044 | -2.14% | 339.9만 |
|---|
| 2026.06.03 | ₩19,178 | ₩19,379 | ₩19,125 | ₩19,232 | +0.28% | 294.1만 |
|---|
| 2026.06.02 | ₩19,876 | ₩19,889 | ₩19,031 | ₩19,272 | -3.04% | 441.5만 |
|---|
| 2026.06.01 | ₩20,023 | ₩20,023 | ₩19,527 | ₩19,929 | -0.47% | 416.1만 |
|---|
| 2026.05.29 | ₩19,903 | ₩20,251 | ₩19,862 | ₩20,037 | +0.67% | 420.5만 |
|---|
| 2026.05.28 | ₩19,929 | ₩20,265 | ₩19,822 | ₩19,970 | +0.20% | 332만 |
|---|
| 2026.05.27 | ₩20,305 | ₩20,640 | ₩19,956 | ₩19,983 | -1.59% | 362.5만 |
|---|
| 2026.05.26 | ₩20,251 | ₩20,586 | ₩20,131 | ₩20,211 | -0.20% | 367.1만 |
|---|
| 2026.05.22 | ₩20,063 | ₩20,399 | ₩20,063 | ₩20,238 | +0.87% | 396.6만 |
|---|
| 2026.05.21 | ₩19,715 | ₩20,265 | ₩19,192 | ₩20,077 | +1.84% | 436.7만 |
|---|
| 2026.05.20 | ₩20,063 | ₩20,104 | ₩19,125 | ₩19,970 | -0.47% | 640.9만 |
|---|
| 2026.05.19 | ₩20,063 | ₩20,318 | ₩19,782 | ₩20,117 | +0.27% | 345.9만 |
|---|
| 2026.05.18 | ₩20,412 | ₩20,694 | ₩20,010 | ₩20,037 | -1.84% | 392.3만 |
|---|
| 2026.05.15 | ₩20,291 | ₩20,533 | ₩20,023 | ₩20,318 | +0.13% | 482.9만 |
|---|
| 2026.05.14 | ₩20,010 | ₩20,385 | ₩19,943 | ₩20,265 | +1.27% | 380만 |
|---|
| 2026.05.13 | ₩20,117 | ₩20,238 | ₩19,742 | ₩19,876 | -1.20% | 509.2만 |
|---|
| 2026.05.12 | ₩20,318 | ₩20,801 | ₩20,171 | ₩20,359 | +0.20% | 614.3만 |
|---|
| 2026.05.11 | ₩20,546 | ₩20,640 | ₩19,983 | ₩20,104 | -2.15% | 411.6만 |
|---|
| 2026.05.08 | ₩20,385 | ₩20,868 | ₩20,171 | ₩20,640 | +1.25% | 653.5만 |
|---|
| 2026.05.07 | ₩20,251 | ₩20,586 | ₩19,916 | ₩20,117 | -0.66% | 299.7만 |
|---|
| 2026.05.06 | ₩20,077 | ₩20,654 | ₩20,077 | ₩20,224 | +0.73% | 510.2만 |
|---|
| 2026.05.05 | ₩19,929 | ₩20,090 | ₩19,554 | ₩19,742 | -0.94% | 439.1만 |
|---|
| 2026.05.04 | ₩19,983 | ₩20,224 | ₩19,634 | ₩19,916 | -0.34% | 359.4만 |
|---|
| 2026.05.01 | ₩20,265 | ₩20,586 | ₩19,715 | ₩20,023 | -1.19% | 564.2만 |
|---|
| 2026.04.30 | ₩19,661 | ₩20,359 | ₩19,447 | ₩20,224 | +2.86% | 823.7만 |
|---|
| 2026.04.29 | ₩19,835 | ₩20,519 | ₩19,715 | ₩19,970 | +0.68% | 704.9만 |
|---|
| 2026.04.28 | ₩19,876 | ₩20,117 | ₩19,621 | ₩19,835 | -0.20% | 521.3만 |
|---|
| 2026.04.27 | ₩19,567 | ₩20,131 | ₩19,514 | ₩19,742 | +0.89% | 357.4만 |
|---|
| 2026.04.24 | ₩19,782 | ₩20,063 | ₩19,473 | ₩19,500 | -1.42% | 394만 |
|---|
| 2026.04.23 | ₩20,399 | ₩20,694 | ₩19,701 | ₩19,795 | -2.96% | 385.8만 |
|---|
| 2026.04.22 | ₩20,104 | ₩20,426 | ₩19,876 | ₩20,318 | +1.07% | 559만 |
|---|
| 2026.04.21 | ₩20,211 | ₩20,412 | ₩19,420 | ₩19,956 | -1.26% | 723.2만 |
|---|
| 2026.04.20 | ₩20,198 | ₩20,291 | ₩19,943 | ₩19,996 | -1.00% | 350.3만 |
|---|
| 2026.04.17 | ₩20,305 | ₩20,761 | ₩20,291 | ₩20,372 | +0.33% | 358.3만 |
|---|
| 2026.04.16 | ₩19,903 | ₩20,265 | ₩19,835 | ₩20,117 | +1.08% | 495.5만 |
|---|
| 2026.04.15 | ₩19,567 | ₩19,929 | ₩19,393 | ₩19,903 | +1.71% | 370.4만 |
|---|
| 2026.04.14 | ₩19,527 | ₩19,943 | ₩19,500 | ₩19,514 | -0.07% | 492.6만 |
|---|
| 2026.04.13 | ₩19,420 | ₩19,500 | ₩19,151 | ₩19,487 | +0.35% | 324.3만 |
|---|
| 2026.04.10 | ₩19,742 | ₩19,956 | ₩19,433 | ₩19,634 | -0.54% | 309.1만 |
|---|
| 2026.04.09 | ₩19,286 | ₩19,768 | ₩19,017 | ₩19,634 | +1.81% | 402.1만 |
|---|
| 2026.04.08 | ₩19,956 | ₩20,224 | ₩19,286 | ₩19,379 | -2.89% | 496.9만 |
|---|
| 2026.04.07 | ₩19,366 | ₩19,742 | ₩19,205 | ₩19,339 | -0.14% | 417.4만 |
|---|
| 2026.04.06 | ₩19,178 | ₩19,527 | ₩19,098 | ₩19,460 | +1.47% | 403만 |
|---|
| 2026.04.02 | ₩19,245 | ₩19,728 | ₩19,071 | ₩19,259 | +0.07% | 428.5만 |
|---|
| 2026.04.01 | ₩19,487 | ₩19,661 | ₩19,178 | ₩19,527 | +0.21% | 471.9만 |
|---|
| 2026.03.31 | ₩19,272 | ₩19,661 | ₩18,977 | ₩19,487 | +1.11% | 423.6만 |
|---|
| 2026.03.30 | ₩19,272 | ₩19,420 | ₩18,910 | ₩18,991 | -1.46% | 551.7만 |
|---|
| 2026.03.27 | ₩19,514 | ₩19,581 | ₩19,111 | ₩19,178 | -1.72% | 433.8만 |
|---|
| 2026.03.26 | ₩19,782 | ₩20,117 | ₩19,554 | ₩19,607 | -0.88% | 301.4만 |
|---|
| 2026.03.25 | ₩20,184 | ₩20,332 | ₩19,527 | ₩19,943 | -1.20% | 444.9만 |
|---|
| 2026.03.24 | ₩19,983 | ₩20,439 | ₩19,862 | ₩20,050 | +0.34% | 523.3만 |
|---|
| 2026.03.23 | ₩20,345 | ₩20,613 | ₩20,023 | ₩20,224 | -0.59% | 429.2만 |
|---|
| 2026.03.20 | ₩19,996 | ₩20,412 | ₩19,782 | ₩19,889 | -0.54% | 627.3만 |
|---|
| 2026.03.19 | ₩19,956 | ₩20,479 | ₩19,849 | ₩20,117 | +0.81% | 616.6만 |
|---|
| 2026.03.18 | ₩20,788 | ₩21,083 | ₩19,983 | ₩19,996 | -3.81% | 462.1만 |
|---|
| 2026.03.17 | ₩21,297 | ₩21,525 | ₩21,029 | ₩21,056 | -1.13% | 320.7만 |
|---|
| 2026.03.16 | ₩21,686 | ₩21,820 | ₩21,110 | ₩21,136 | -2.54% | 348.6만 |
|---|
| 2026.03.13 | ₩21,954 | ₩21,968 | ₩21,405 | ₩21,539 | -1.89% | 271.7만 |
|---|
| 2026.03.12 | ₩21,378 | ₩21,968 | ₩21,217 | ₩21,753 | +1.76% | 446.6만 |
|---|
| 2026.03.11 | ₩21,954 | ₩21,954 | ₩21,525 | ₩21,606 | -1.59% | 309.9만 |
|---|
| 2026.03.10 | ₩21,378 | ₩21,820 | ₩20,949 | ₩21,512 | +0.63% | 322만 |
|---|
| 2026.03.09 | ₩21,002 | ₩21,552 | ₩20,546 | ₩21,472 | +2.23% | 400.5만 |
|---|
| 2026.03.06 | ₩21,177 | ₩21,539 | ₩20,855 | ₩21,324 | +0.70% | 403.6만 |
|---|
| 2026.03.05 | ₩21,324 | ₩21,592 | ₩21,096 | ₩21,498 | +0.82% | 656.6만 |
|---|
| 2026.03.04 | ₩21,686 | ₩21,807 | ₩21,217 | ₩21,244 | -2.04% | 701.2만 |
|---|
| 2026.03.03 | ₩21,753 | ₩21,928 | ₩21,083 | ₩21,646 | -0.49% | 460.2만 |
|---|
| 2026.03.02 | ₩22,250 | ₩22,317 | ₩21,740 | ₩21,995 | -1.15% | 397.6만 |
|---|
| 2026.02.27 | ₩22,451 | ₩22,853 | ₩22,370 | ₩22,732 | +1.25% | 569.5만 |
|---|
| 2026.02.26 | ₩22,719 | ₩23,215 | ₩22,706 | ₩22,907 | +0.83% | 576.7만 |
|---|
| 2026.02.25 | ₩23,349 | ₩23,497 | ₩22,370 | ₩22,598 | -3.22% | 747.4만 |
|---|
| 2026.02.24 | ₩23,175 | ₩23,550 | ₩23,161 | ₩23,470 | +1.27% | 519.5만 |
|---|
| 2026.02.23 | ₩23,148 | ₩23,524 | ₩22,799 | ₩23,108 | -0.17% | 747.7만 |
|---|
| 2026.02.20 | ₩23,068 | ₩24,462 | ₩23,027 | ₩23,349 | +1.22% | 798.6만 |
|---|
| 2026.02.19 | ₩23,108 | ₩23,524 | ₩22,933 | ₩23,363 | +1.10% | 661.2만 |
|---|
| 2026.02.18 | ₩22,545 | ₩23,510 | ₩22,397 | ₩23,175 | +2.80% | 729.9만 |
|---|
| 2026.02.17 | ₩22,129 | ₩23,215 | ₩22,115 | ₩22,585 | +2.06% | 947.2만 |
|---|
| 2026.02.13 | ₩21,646 | ₩22,437 | ₩21,592 | ₩22,089 | +2.04% | 976.1만 |
|---|
| 2026.02.12 | ₩21,458 | ₩21,753 | ₩19,782 | ₩21,257 | -0.94% | 1850.9만 |
|---|
| 2026.02.11 | ₩20,224 | ₩22,075 | ₩20,184 | ₩21,190 | +4.77% | 4008.9만 |
|---|
| 2026.02.10 | ₩28,888 | ₩30,149 | ₩28,164 | ₩28,244 | -2.23% | 1626만 |
|---|
| 2026.02.09 | ₩28,741 | ₩29,156 | ₩28,607 | ₩28,888 | +0.51% | 307.9만 |
|---|
| 2026.02.06 | ₩28,325 | ₩28,888 | ₩28,258 | ₩28,821 | +1.75% | 276.2만 |
|---|
| 2026.02.05 | ₩28,419 | ₩28,754 | ₩28,016 | ₩28,311 | -0.38% | 249.7만 |
|---|
| 2026.02.04 | ₩28,432 | ₩28,700 | ₩28,057 | ₩28,553 | +0.42% | 462.7만 |
|---|
| 2026.02.03 | ₩28,580 | ₩29,089 | ₩28,191 | ₩28,419 | -0.56% | 277.1만 |
|---|
| 2026.02.02 | ₩27,855 | ₩28,553 | ₩27,614 | ₩28,486 | +2.26% | 297만 |
|---|
| 2026.01.30 | ₩27,829 | ₩28,057 | ₩27,440 | ₩28,016 | +0.67% | 293.2만 |
|---|
| 2026.01.29 | ₩27,346 | ₩27,896 | ₩26,957 | ₩27,855 | +1.86% | 275.6만 |
|---|
| 2026.01.28 | ₩27,171 | ₩27,480 | ₩26,997 | ₩27,292 | +0.44% | 186.5만 |
|---|
| 2026.01.27 | ₩27,627 | ₩27,641 | ₩27,064 | ₩27,131 | -1.80% | 163.8만 |
|---|
| 2026.01.26 | ₩27,641 | ₩27,949 | ₩27,627 | ₩27,641 | 0.00% | 180.9만 |
|---|
| 2026.01.23 | ₩27,882 | ₩28,177 | ₩27,440 | ₩27,721 | -0.58% | 265.9만 |
|---|
| 2026.01.22 | ₩28,472 | ₩28,633 | ₩27,842 | ₩28,003 | -1.65% | 219.7만 |
|---|
| 2026.01.21 | ₩27,855 | ₩28,459 | ₩27,695 | ₩28,311 | +1.64% | 187.9만 |
|---|
| 2026.01.20 | ₩27,574 | ₩27,976 | ₩27,373 | ₩27,668 | +0.34% | 300.9만 |
|---|
| 2026.01.16 | ₩29,036 | ₩29,076 | ₩28,070 | ₩28,218 | -2.82% | 225.9만 |
|---|
| 2026.01.15 | ₩28,539 | ₩29,183 | ₩28,432 | ₩29,170 | +2.21% | 269.1만 |
|---|
| 2026.01.14 | ₩28,969 | ₩29,183 | ₩28,164 | ₩28,379 | -2.04% | 348.5만 |
|---|
| 2026.01.13 | ₩28,687 | ₩29,250 | ₩28,647 | ₩29,116 | +1.50% | 277.7만 |
|---|
| 2026.01.12 | ₩28,620 | ₩29,022 | ₩28,285 | ₩28,781 | +0.56% | 216.4만 |
|---|
| 2026.01.09 | ₩29,223 | ₩29,518 | ₩28,298 | ₩28,808 | -1.42% | 458.8만 |
|---|
| 2026.01.08 | ₩28,781 | ₩29,854 | ₩28,767 | ₩29,720 | +3.26% | 380.9만 |
|---|
| 2026.01.07 | ₩28,486 | ₩29,331 | ₩28,258 | ₩29,009 | +1.84% | 393.9만 |
|---|
| 2026.01.06 | ₩27,587 | ₩28,553 | ₩27,306 | ₩28,526 | +3.40% | 476.2만 |
|---|
| 2026.01.05 | ₩26,742 | ₩27,802 | ₩26,742 | ₩27,587 | +3.16% | 385.3만 |
|---|
| 2026.01.02 | ₩26,823 | ₩26,930 | ₩26,327 | ₩26,876 | +0.20% | 258.6만 |
|---|
| 2025.12.31 | ₩26,729 | ₩26,930 | ₩26,581 | ₩26,608 | -0.45% | 157.3만 |
|---|
| 2025.12.30 | ₩26,756 | ₩26,917 | ₩26,662 | ₩26,809 | +0.20% | 220.9만 |
|---|
| 2025.12.29 | ₩27,118 | ₩27,158 | ₩26,702 | ₩26,796 | -1.19% | 229.1만 |
|---|
| 2025.12.26 | ₩26,796 | ₩27,212 | ₩26,729 | ₩27,171 | +1.40% | 196.4만 |
|---|
| 2025.12.24 | ₩26,729 | ₩26,970 | ₩26,568 | ₩26,783 | +0.20% | 98.4만 |
|---|
| 2025.12.23 | ₩26,568 | ₩26,796 | ₩26,447 | ₩26,662 | +0.35% | 218.6만 |
|---|
| 2025.12.22 | ₩26,917 | ₩26,930 | ₩26,407 | ₩26,555 | -1.35% | 332.8만 |
|---|
| 2025.12.19 | ₩27,453 | ₩27,493 | ₩26,729 | ₩26,917 | -1.95% | 1649.2만 |
|---|
| 2025.12.18 | ₩27,547 | ₩27,748 | ₩27,292 | ₩27,440 | -0.39% | 381.3만 |
|---|
| 2025.12.17 | ₩27,252 | ₩27,574 | ₩27,024 | ₩27,279 | +0.10% | 299.4만 |
|---|
| 2025.12.16 | ₩27,373 | ₩27,668 | ₩26,970 | ₩27,520 | +0.54% | 388.7만 |
|---|
| 2025.12.15 | ₩27,279 | ₩27,440 | ₩26,903 | ₩27,399 | +0.44% | 443만 |
|---|
| 2025.12.12 | ₩28,164 | ₩28,298 | ₩27,011 | ₩27,104 | -3.76% | 363.9만 |
|---|
| 2025.12.11 | ₩28,083 | ₩28,674 | ₩27,976 | ₩28,151 | +0.24% | 350.3만 |
|---|
| 2025.12.10 | ₩27,171 | ₩28,137 | ₩27,104 | ₩28,057 | +3.26% | 425만 |
|---|
| 2025.12.09 | ₩27,359 | ₩27,493 | ₩26,608 | ₩27,091 | -0.98% | 366.6만 |
|---|
| 2025.12.08 | ₩28,365 | ₩28,526 | ₩26,957 | ₩27,399 | -3.40% | 721.8만 |
|---|
| 2025.12.05 | ₩28,392 | ₩28,633 | ₩28,285 | ₩28,365 | -0.09% | 299만 |
|---|
| 2025.12.04 | ₩28,419 | ₩28,687 | ₩28,191 | ₩28,338 | -0.28% | 304.3만 |
|---|
| 2025.12.03 | ₩27,306 | ₩28,593 | ₩27,185 | ₩28,472 | +4.27% | 556.9만 |
|---|
| 2025.12.02 | ₩28,151 | ₩28,244 | ₩27,024 | ₩27,252 | -3.19% | 409.7만 |
|---|
| 2025.12.01 | ₩28,231 | ₩28,593 | ₩28,030 | ₩28,110 | -0.43% | 369.6만 |
|---|
| 2025.11.28 | ₩28,446 | ₩28,700 | ₩28,231 | ₩28,325 | -0.42% | 220.2만 |
|---|
| 2025.11.26 | ₩27,829 | ₩28,767 | ₩27,627 | ₩28,486 | +2.36% | 526.8만 |
|---|
| 2025.11.25 | ₩26,944 | ₩28,043 | ₩26,903 | ₩27,842 | +3.33% | 440.2만 |
|---|
| 2025.11.24 | ₩26,555 | ₩27,239 | ₩26,461 | ₩26,890 | +1.26% | 341.5만 |
|---|
| 2025.11.21 | ₩25,750 | ₩26,796 | ₩25,656 | ₩26,595 | +3.28% | 336만 |
|---|
| 2025.11.20 | ₩25,388 | ₩26,005 | ₩25,093 | ₩25,482 | +0.37% | 449.2만 |
|---|
| 2025.11.19 | ₩25,133 | ₩25,361 | ₩24,771 | ₩24,905 | -0.91% | 288.8만 |
|---|
| 2025.11.18 | ₩24,811 | ₩25,280 | ₩24,570 | ₩25,106 | +1.19% | 303.5만 |
|---|
| 2025.11.17 | ₩25,643 | ₩25,804 | ₩25,066 | ₩25,106 | -2.09% | 368.1만 |
|---|
| 2025.11.14 | ₩25,951 | ₩26,233 | ₩25,643 | ₩25,938 | -0.05% | 318.3만 |
|---|
| 2025.11.13 | ₩26,152 | ₩26,501 | ₩26,099 | ₩26,233 | +0.31% | 272.2만 |
|---|
| 2025.11.12 | ₩25,991 | ₩26,474 | ₩25,790 | ₩26,286 | +1.14% | 299.3만 |
|---|
| 2025.11.11 | ₩25,844 | ₩26,018 | ₩25,763 | ₩25,790 | -0.21% | 312.6만 |
|---|
| 2025.11.10 | ₩25,254 | ₩25,723 | ₩25,213 | ₩25,696 | +1.75% | 271.1만 |
|---|
| 2025.11.07 | ₩24,985 | ₩25,361 | ₩24,838 | ₩25,120 | +0.54% | 298.5만 |
|---|
| 2025.11.06 | ₩25,616 | ₩26,018 | ₩24,985 | ₩25,039 | -2.25% | 336.1만 |
|---|
| 2025.11.05 | ₩24,597 | ₩25,710 | ₩24,570 | ₩25,562 | +3.93% | 450.6만 |
|---|
| 2025.11.04 | ₩24,529 | ₩24,784 | ₩24,449 | ₩24,583 | +0.22% | 324만 |
|---|
| 2025.11.03 | ₩24,543 | ₩24,905 | ₩24,301 | ₩24,731 | +0.77% | 442.6만 |
|---|
| 2025.10.31 | ₩24,811 | ₩24,865 | ₩24,234 | ₩24,650 | -0.65% | 497.9만 |
|---|
| 2025.10.30 | ₩25,200 | ₩25,602 | ₩24,892 | ₩24,932 | -1.06% | 438.6만 |
|---|
| 2025.10.29 | ₩25,669 | ₩26,032 | ₩25,428 | ₩25,522 | -0.57% | 403.6만 |
|---|
| 2025.10.28 | ₩25,455 | ₩26,072 | ₩25,026 | ₩25,790 | +1.32% | 381.5만 |
|---|
| 2025.10.27 | ₩24,972 | ₩25,938 | ₩24,918 | ₩25,535 | +2.26% | 504.3만 |
|---|
| 2025.10.24 | ₩25,736 | ₩25,763 | ₩24,690 | ₩24,744 | -3.86% | 584.7만 |
|---|
| 2025.10.23 | ₩24,315 | ₩25,871 | ₩24,288 | ₩25,723 | +5.79% | 649.6만 |
|---|
| 2025.10.22 | ₩23,537 | ₩25,307 | ₩22,799 | ₩24,543 | +4.27% | 949.8만 |
|---|
| 2025.10.21 | ₩24,623 | ₩25,482 | ₩24,503 | ₩25,240 | +2.51% | 646.1만 |
|---|
| 2025.10.20 | ₩24,717 | ₩24,865 | ₩24,503 | ₩24,637 | -0.33% | 300.5만 |
|---|
| 2025.10.17 | ₩24,328 | ₩24,798 | ₩24,221 | ₩24,690 | +1.49% | 349만 |
|---|
| 2025.10.16 | ₩23,966 | ₩24,436 | ₩23,859 | ₩24,275 | +1.29% | 367.1만 |
|---|
| 2025.10.15 | ₩24,141 | ₩24,476 | ₩23,792 | ₩23,953 | -0.78% | 294만 |
|---|
| 2025.10.14 | ₩22,799 | ₩24,154 | ₩22,732 | ₩23,872 | +4.71% | 356.5만 |
|---|
| 2025.10.13 | ₩23,202 | ₩23,430 | ₩23,148 | ₩23,202 | 0.00% | 361만 |
|---|
| 2025.10.10 | ₩24,355 | ₩24,355 | ₩22,853 | ₩22,933 | -5.84% | 560.5만 |
|---|