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 | ₩22,231 | ₩22,995 | ₩22,218 | ₩22,365 | +0.60% | 832.1만 |
| 2026.10.08 | ₩21,950 | ₩22,620 | ₩21,842 | ₩22,218 | +1.22% | 1181만 |
| 2026.10.07 | ₩22,003 | ₩22,352 | ₩21,574 | ₩21,936 | -0.30% | 1162.1만 |
| 2026.10.06 | ₩21,373 | ₩21,628 | ₩20,878 | ₩21,347 | -0.13% | 986만 |
| 2026.10.05 | ₩20,368 | ₩21,641 | ₩19,872 | ₩21,507 | +5.59% | 1473만 |
| 2026.10.02 | ₩20,288 | ₩20,596 | ₩19,578 | ₩20,462 | +0.86% | 1902.9만 |
| 2026.10.01 | ₩16,884 | ₩23,089 | ₩16,616 | ₩20,154 | +19.37% | 3571.7만 |
| 2026.09.30 | ₩16,965 | ₩17,635 | ₩16,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,965 |
| 0.00% |
| 1166.8만 |
| 2026.09.29 | ₩17,862 | ₩17,943 | ₩17,608 | ₩17,715 | -0.83% | 410.8만 |
|---|
| 2026.09.28 | ₩17,809 | ₩18,680 | ₩17,568 | ₩17,876 | +0.38% | 738.3만 |
|---|
| 2026.09.25 | ₩17,568 | ₩17,862 | ₩17,474 | ₩17,809 | +1.37% | 431.9만 |
|---|
| 2026.09.24 | ₩17,541 | ₩17,635 | ₩17,286 | ₩17,608 | +0.38% | 293.3만 |
|---|
| 2026.09.23 | ₩17,661 | ₩17,769 | ₩17,460 | ₩17,527 | -0.76% | 333.8만 |
|---|
| 2026.09.22 | ₩17,795 | ₩17,809 | ₩17,460 | ₩17,702 | -0.53% | 516.8만 |
|---|
| 2026.09.21 | ₩17,728 | ₩17,809 | ₩17,313 | ₩17,527 | -1.13% | 352.9만 |
|---|
| 2026.09.18 | ₩17,715 | ₩17,983 | ₩17,514 | ₩17,769 | +0.30% | 881.6만 |
|---|
| 2026.09.17 | ₩17,903 | ₩18,037 | ₩17,621 | ₩17,836 | -0.37% | 392.5만 |
|---|
| 2026.09.16 | ₩17,956 | ₩18,063 | ₩17,635 | ₩17,648 | -1.72% | 589.1만 |
|---|
| 2026.09.15 | ₩18,693 | ₩18,720 | ₩17,929 | ₩17,983 | -3.80% | 602.1만 |
|---|
| 2026.09.14 | ₩18,908 | ₩19,082 | ₩18,760 | ₩18,800 | -0.57% | 307.2만 |
|---|
| 2026.09.11 | ₩18,573 | ₩18,908 | ₩18,546 | ₩18,774 | +1.08% | 278.6만 |
|---|
| 2026.09.10 | ₩18,385 | ₩18,506 | ₩18,117 | ₩18,506 | +0.66% | 315.8만 |
|---|
| 2026.09.09 | ₩18,894 | ₩18,948 | ₩18,331 | ₩18,439 | -2.41% | 363.5만 |
|---|
| 2026.09.08 | ₩19,390 | ₩19,564 | ₩18,854 | ₩18,948 | -2.28% | 423.7만 |
|---|
| 2026.09.04 | ₩19,082 | ₩19,685 | ₩18,934 | ₩19,470 | +2.04% | 362만 |
|---|
| 2026.09.03 | ₩19,645 | ₩19,792 | ₩19,055 | ₩19,162 | -2.46% | 403.6만 |
|---|
| 2026.09.02 | ₩19,564 | ₩19,805 | ₩19,537 | ₩19,618 | +0.27% | 247.7만 |
|---|
| 2026.09.01 | ₩20,020 | ₩20,047 | ₩19,484 | ₩19,551 | -2.34% | 290.5만 |
|---|
| 2026.08.31 | ₩20,208 | ₩20,261 | ₩19,899 | ₩20,033 | -0.86% | 392.3만 |
|---|
| 2026.08.28 | ₩20,127 | ₩20,422 | ₩19,966 | ₩20,288 | +0.80% | 191.7만 |
|---|
| 2026.08.27 | ₩20,301 | ₩20,395 | ₩19,939 | ₩19,993 | -1.52% | 199.7만 |
|---|
| 2026.08.26 | ₩20,569 | ₩20,878 | ₩20,288 | ₩20,409 | -0.78% | 255.4만 |
|---|
| 2026.08.25 | ₩19,698 | ₩20,583 | ₩19,578 | ₩20,449 | +3.81% | 457.3만 |
|---|
| 2026.08.24 | ₩19,444 | ₩19,966 | ₩19,363 | ₩19,859 | +2.14% | 364.6만 |
|---|
| 2026.08.21 | ₩19,819 | ₩19,899 | ₩19,377 | ₩19,444 | -1.89% | 427만 |
|---|
| 2026.08.20 | ₩19,296 | ₩19,792 | ₩19,189 | ₩19,725 | +2.22% | 264만 |
|---|
| 2026.08.19 | ₩19,765 | ₩19,899 | ₩19,430 | ₩19,470 | -1.49% | 300.9만 |
|---|
| 2026.08.18 | ₩19,765 | ₩19,872 | ₩19,417 | ₩19,430 | -1.69% | 265.3만 |
|---|
| 2026.08.17 | ₩19,872 | ₩19,939 | ₩19,377 | ₩19,537 | -1.69% | 456.8만 |
|---|
| 2026.08.14 | ₩19,993 | ₩20,288 | ₩19,913 | ₩20,141 | +0.74% | 326.5만 |
|---|
| 2026.08.13 | ₩19,671 | ₩20,006 | ₩19,390 | ₩19,939 | +1.36% | 281.8만 |
|---|
| 2026.08.12 | ₩19,886 | ₩20,181 | ₩19,578 | ₩19,631 | -1.28% | 315.5만 |
|---|
| 2026.08.11 | ₩19,671 | ₩20,382 | ₩19,645 | ₩20,141 | +2.38% | 274만 |
|---|
| 2026.08.10 | ₩19,618 | ₩19,819 | ₩19,497 | ₩19,752 | +0.68% | 313.5만 |
|---|
| 2026.08.07 | ₩19,350 | ₩19,832 | ₩19,283 | ₩19,819 | +2.42% | 342.4만 |
|---|
| 2026.08.06 | ₩19,564 | ₩19,779 | ₩19,015 | ₩19,417 | -0.75% | 410.2만 |
|---|
| 2026.08.05 | ₩20,971 | ₩20,971 | ₩19,202 | ₩19,377 | -7.60% | 839.7만 |
|---|
| 2026.08.04 | ₩19,846 | ₩19,966 | ₩19,470 | ₩19,913 | +0.34% | 587.4만 |
|---|
| 2026.08.03 | ₩20,529 | ₩20,650 | ₩19,939 | ₩19,939 | -2.87% | 405.1만 |
|---|
| 2026.07.31 | ₩20,422 | ₩20,422 | ₩20,127 | ₩20,221 | -0.98% | 281.4만 |
|---|
| 2026.07.30 | ₩20,462 | ₩20,476 | ₩20,087 | ₩20,382 | -0.39% | 347만 |
|---|
| 2026.07.29 | ₩20,583 | ₩20,811 | ₩20,409 | ₩20,596 | +0.07% | 352.3만 |
|---|
| 2026.07.28 | ₩19,953 | ₩20,770 | ₩19,926 | ₩20,690 | +3.69% | 420.1만 |
|---|
| 2026.07.27 | ₩19,444 | ₩19,859 | ₩19,403 | ₩19,832 | +2.00% | 315.2만 |
|---|
| 2026.07.24 | ₩19,042 | ₩19,256 | ₩18,908 | ₩19,216 | +0.91% | 261.4만 |
|---|
| 2026.07.23 | ₩19,122 | ₩19,229 | ₩18,921 | ₩19,082 | -0.21% | 426.7만 |
|---|
| 2026.07.22 | ₩19,082 | ₩19,417 | ₩18,747 | ₩19,296 | +1.12% | 457만 |
|---|
| 2026.07.21 | ₩18,988 | ₩19,511 | ₩18,921 | ₩19,028 | +0.21% | 529.5만 |
|---|
| 2026.07.20 | ₩19,216 | ₩19,390 | ₩18,908 | ₩18,948 | -1.39% | 724만 |
|---|
| 2026.07.17 | ₩19,698 | ₩19,832 | ₩19,095 | ₩19,162 | -2.72% | 458만 |
|---|
| 2026.07.16 | ₩18,613 | ₩19,872 | ₩18,613 | ₩19,631 | +5.47% | 959.2만 |
|---|
| 2026.07.15 | ₩18,331 | ₩18,814 | ₩18,331 | ₩18,573 | +1.32% | 423.9만 |
|---|
| 2026.07.14 | ₩18,439 | ₩18,573 | ₩17,956 | ₩18,318 | -0.65% | 595.7만 |
|---|
| 2026.07.13 | ₩18,050 | ₩19,122 | ₩18,050 | ₩18,546 | +2.75% | 854.5만 |
|---|
| 2026.07.10 | ₩17,755 | ₩17,943 | ₩17,648 | ₩17,862 | +0.60% | 299.1만 |
|---|
| 2026.07.09 | ₩17,273 | ₩17,702 | ₩17,058 | ₩17,661 | +2.25% | 598.3만 |
|---|
| 2026.07.08 | ₩17,862 | ₩17,970 | ₩17,353 | ₩17,648 | -1.20% | 522.3만 |
|---|
| 2026.07.07 | ₩17,702 | ₩18,090 | ₩17,568 | ₩17,983 | +1.59% | 658.5만 |
|---|
| 2026.07.06 | ₩17,889 | ₩18,037 | ₩17,313 | ₩17,487 | -2.25% | 513만 |
|---|
| 2026.07.02 | ₩18,546 | ₩18,626 | ₩17,648 | ₩17,876 | -3.61% | 493.7만 |
|---|
| 2026.07.01 | ₩18,653 | ₩18,747 | ₩18,345 | ₩18,412 | -1.29% | 402.9만 |
|---|
| 2026.06.30 | ₩18,358 | ₩18,733 | ₩18,157 | ₩18,599 | +1.31% | 472.2만 |
|---|
| 2026.06.29 | ₩18,787 | ₩18,867 | ₩18,305 | ₩18,345 | -2.35% | 497.7만 |
|---|
| 2026.06.26 | ₩18,532 | ₩19,082 | ₩18,519 | ₩18,733 | +1.08% | 607.6만 |
|---|
| 2026.06.25 | ₩18,532 | ₩18,988 | ₩18,331 | ₩18,506 | -0.14% | 290.9만 |
|---|
| 2026.06.24 | ₩18,452 | ₩18,827 | ₩18,278 | ₩18,599 | +0.80% | 373.9만 |
|---|
| 2026.06.23 | ₩18,666 | ₩18,693 | ₩18,251 | ₩18,452 | -1.15% | 412만 |
|---|
| 2026.06.22 | ₩18,613 | ₩18,867 | ₩18,465 | ₩18,613 | 0.00% | 339.6만 |
|---|
| 2026.06.18 | ₩18,452 | ₩19,202 | ₩18,305 | ₩18,814 | +1.96% | 990.4만 |
|---|
| 2026.06.17 | ₩18,934 | ₩19,055 | ₩18,251 | ₩18,318 | -3.26% | 504.4만 |
|---|
| 2026.06.16 | ₩19,256 | ₩19,444 | ₩18,854 | ₩18,934 | -1.67% | 335.1만 |
|---|
| 2026.06.15 | ₩19,685 | ₩19,966 | ₩19,122 | ₩19,229 | -2.31% | 482.6만 |
|---|
| 2026.06.12 | ₩19,752 | ₩19,966 | ₩19,618 | ₩19,631 | -0.61% | 336.4만 |
|---|
| 2026.06.11 | ₩19,578 | ₩19,765 | ₩19,256 | ₩19,645 | +0.34% | 360.5만 |
|---|
| 2026.06.10 | ₩19,323 | ₩19,792 | ₩19,042 | ₩19,685 | +1.87% | 570.5만 |
|---|
| 2026.06.09 | ₩19,109 | ₩19,792 | ₩19,042 | ₩19,417 | +1.61% | 381.9만 |
|---|
| 2026.06.08 | ₩18,787 | ₩19,296 | ₩18,747 | ₩19,042 | +1.36% | 405.1만 |
|---|
| 2026.06.05 | ₩19,055 | ₩19,122 | ₩18,693 | ₩18,867 | -0.98% | 384.1만 |
|---|
| 2026.06.04 | ₩19,444 | ₩19,470 | ₩18,800 | ₩19,028 | -2.14% | 339.9만 |
|---|
| 2026.06.03 | ₩19,162 | ₩19,363 | ₩19,109 | ₩19,216 | +0.28% | 294.1만 |
|---|
| 2026.06.02 | ₩19,859 | ₩19,872 | ₩19,015 | ₩19,256 | -3.04% | 441.5만 |
|---|
| 2026.06.01 | ₩20,006 | ₩20,006 | ₩19,511 | ₩19,913 | -0.47% | 416.1만 |
|---|
| 2026.05.29 | ₩19,886 | ₩20,234 | ₩19,846 | ₩20,020 | +0.67% | 420.5만 |
|---|
| 2026.05.28 | ₩19,913 | ₩20,248 | ₩19,805 | ₩19,953 | +0.20% | 332만 |
|---|
| 2026.05.27 | ₩20,288 | ₩20,623 | ₩19,939 | ₩19,966 | -1.59% | 362.5만 |
|---|
| 2026.05.26 | ₩20,234 | ₩20,569 | ₩20,114 | ₩20,194 | -0.20% | 367.1만 |
|---|
| 2026.05.22 | ₩20,047 | ₩20,382 | ₩20,047 | ₩20,221 | +0.87% | 396.6만 |
|---|
| 2026.05.21 | ₩19,698 | ₩20,248 | ₩19,176 | ₩20,060 | +1.84% | 436.7만 |
|---|
| 2026.05.20 | ₩20,047 | ₩20,087 | ₩19,109 | ₩19,953 | -0.47% | 640.9만 |
|---|
| 2026.05.19 | ₩20,047 | ₩20,301 | ₩19,765 | ₩20,100 | +0.27% | 345.9만 |
|---|
| 2026.05.18 | ₩20,395 | ₩20,677 | ₩19,993 | ₩20,020 | -1.84% | 392.3만 |
|---|
| 2026.05.15 | ₩20,275 | ₩20,516 | ₩20,006 | ₩20,301 | +0.13% | 482.9만 |
|---|
| 2026.05.14 | ₩19,993 | ₩20,368 | ₩19,926 | ₩20,248 | +1.27% | 380만 |
|---|
| 2026.05.13 | ₩20,100 | ₩20,221 | ₩19,725 | ₩19,859 | -1.20% | 509.2만 |
|---|
| 2026.05.12 | ₩20,301 | ₩20,784 | ₩20,154 | ₩20,342 | +0.20% | 614.3만 |
|---|
| 2026.05.11 | ₩20,529 | ₩20,623 | ₩19,966 | ₩20,087 | -2.15% | 411.6만 |
|---|
| 2026.05.08 | ₩20,368 | ₩20,851 | ₩20,154 | ₩20,623 | +1.25% | 653.5만 |
|---|
| 2026.05.07 | ₩20,234 | ₩20,569 | ₩19,899 | ₩20,100 | -0.66% | 299.7만 |
|---|
| 2026.05.06 | ₩20,060 | ₩20,636 | ₩20,060 | ₩20,208 | +0.73% | 510.2만 |
|---|
| 2026.05.05 | ₩19,913 | ₩20,073 | ₩19,537 | ₩19,725 | -0.94% | 439.1만 |
|---|
| 2026.05.04 | ₩19,966 | ₩20,208 | ₩19,618 | ₩19,899 | -0.34% | 359.4만 |
|---|
| 2026.05.01 | ₩20,248 | ₩20,569 | ₩19,698 | ₩20,006 | -1.19% | 564.2만 |
|---|
| 2026.04.30 | ₩19,645 | ₩20,342 | ₩19,430 | ₩20,208 | +2.86% | 823.7만 |
|---|
| 2026.04.29 | ₩19,819 | ₩20,502 | ₩19,698 | ₩19,953 | +0.68% | 704.9만 |
|---|
| 2026.04.28 | ₩19,859 | ₩20,100 | ₩19,604 | ₩19,819 | -0.20% | 521.3만 |
|---|
| 2026.04.27 | ₩19,551 | ₩20,114 | ₩19,497 | ₩19,725 | +0.89% | 357.4만 |
|---|
| 2026.04.24 | ₩19,765 | ₩20,047 | ₩19,457 | ₩19,484 | -1.42% | 394만 |
|---|
| 2026.04.23 | ₩20,382 | ₩20,677 | ₩19,685 | ₩19,779 | -2.96% | 385.8만 |
|---|
| 2026.04.22 | ₩20,087 | ₩20,409 | ₩19,859 | ₩20,301 | +1.07% | 559만 |
|---|
| 2026.04.21 | ₩20,194 | ₩20,395 | ₩19,403 | ₩19,939 | -1.26% | 723.2만 |
|---|
| 2026.04.20 | ₩20,181 | ₩20,275 | ₩19,926 | ₩19,980 | -1.00% | 350.3만 |
|---|
| 2026.04.17 | ₩20,288 | ₩20,744 | ₩20,275 | ₩20,355 | +0.33% | 358.3만 |
|---|
| 2026.04.16 | ₩19,886 | ₩20,248 | ₩19,819 | ₩20,100 | +1.08% | 495.5만 |
|---|
| 2026.04.15 | ₩19,551 | ₩19,913 | ₩19,377 | ₩19,886 | +1.71% | 370.4만 |
|---|
| 2026.04.14 | ₩19,511 | ₩19,926 | ₩19,484 | ₩19,497 | -0.07% | 492.6만 |
|---|
| 2026.04.13 | ₩19,403 | ₩19,484 | ₩19,135 | ₩19,470 | +0.35% | 324.3만 |
|---|
| 2026.04.10 | ₩19,725 | ₩19,939 | ₩19,417 | ₩19,618 | -0.54% | 309.1만 |
|---|
| 2026.04.09 | ₩19,269 | ₩19,752 | ₩19,001 | ₩19,618 | +1.81% | 402.1만 |
|---|
| 2026.04.08 | ₩19,939 | ₩20,208 | ₩19,269 | ₩19,363 | -2.89% | 496.9만 |
|---|
| 2026.04.07 | ₩19,350 | ₩19,725 | ₩19,189 | ₩19,323 | -0.14% | 417.4만 |
|---|
| 2026.04.06 | ₩19,162 | ₩19,511 | ₩19,082 | ₩19,444 | +1.47% | 403만 |
|---|
| 2026.04.02 | ₩19,229 | ₩19,712 | ₩19,055 | ₩19,243 | +0.07% | 428.5만 |
|---|
| 2026.04.01 | ₩19,470 | ₩19,645 | ₩19,162 | ₩19,511 | +0.21% | 471.9만 |
|---|
| 2026.03.31 | ₩19,256 | ₩19,645 | ₩18,961 | ₩19,470 | +1.11% | 423.6만 |
|---|
| 2026.03.30 | ₩19,256 | ₩19,403 | ₩18,894 | ₩18,975 | -1.46% | 551.7만 |
|---|
| 2026.03.27 | ₩19,497 | ₩19,564 | ₩19,095 | ₩19,162 | -1.72% | 433.8만 |
|---|
| 2026.03.26 | ₩19,765 | ₩20,100 | ₩19,537 | ₩19,591 | -0.88% | 301.4만 |
|---|
| 2026.03.25 | ₩20,167 | ₩20,315 | ₩19,511 | ₩19,926 | -1.20% | 444.9만 |
|---|
| 2026.03.24 | ₩19,966 | ₩20,422 | ₩19,846 | ₩20,033 | +0.34% | 523.3만 |
|---|
| 2026.03.23 | ₩20,328 | ₩20,596 | ₩20,006 | ₩20,208 | -0.59% | 429.2만 |
|---|
| 2026.03.20 | ₩19,980 | ₩20,395 | ₩19,765 | ₩19,872 | -0.54% | 627.3만 |
|---|
| 2026.03.19 | ₩19,939 | ₩20,462 | ₩19,832 | ₩20,100 | +0.81% | 616.6만 |
|---|
| 2026.03.18 | ₩20,770 | ₩21,065 | ₩19,966 | ₩19,980 | -3.81% | 462.1만 |
|---|
| 2026.03.17 | ₩21,280 | ₩21,507 | ₩21,012 | ₩21,038 | -1.13% | 320.7만 |
|---|
| 2026.03.16 | ₩21,668 | ₩21,802 | ₩21,092 | ₩21,119 | -2.54% | 348.6만 |
|---|
| 2026.03.13 | ₩21,936 | ₩21,950 | ₩21,387 | ₩21,521 | -1.89% | 271.7만 |
|---|
| 2026.03.12 | ₩21,360 | ₩21,950 | ₩21,199 | ₩21,735 | +1.76% | 446.6만 |
|---|
| 2026.03.11 | ₩21,936 | ₩21,936 | ₩21,507 | ₩21,588 | -1.59% | 309.9만 |
|---|
| 2026.03.10 | ₩21,360 | ₩21,802 | ₩20,931 | ₩21,494 | +0.63% | 322만 |
|---|
| 2026.03.09 | ₩20,985 | ₩21,534 | ₩20,529 | ₩21,454 | +2.23% | 400.5만 |
|---|
| 2026.03.06 | ₩21,159 | ₩21,521 | ₩20,837 | ₩21,306 | +0.70% | 403.6만 |
|---|
| 2026.03.05 | ₩21,306 | ₩21,574 | ₩21,079 | ₩21,481 | +0.82% | 656.6만 |
|---|
| 2026.03.04 | ₩21,668 | ₩21,789 | ₩21,199 | ₩21,226 | -2.04% | 701.2만 |
|---|
| 2026.03.03 | ₩21,735 | ₩21,909 | ₩21,065 | ₩21,628 | -0.49% | 460.2만 |
|---|
| 2026.03.02 | ₩22,231 | ₩22,298 | ₩21,722 | ₩21,976 | -1.15% | 397.6만 |
|---|
| 2026.02.27 | ₩22,432 | ₩22,834 | ₩22,352 | ₩22,713 | +1.25% | 569.5만 |
|---|
| 2026.02.26 | ₩22,700 | ₩23,196 | ₩22,687 | ₩22,888 | +0.83% | 576.7만 |
|---|
| 2026.02.25 | ₩23,330 | ₩23,477 | ₩22,352 | ₩22,579 | -3.22% | 747.4만 |
|---|
| 2026.02.24 | ₩23,156 | ₩23,531 | ₩23,142 | ₩23,450 | +1.27% | 519.5만 |
|---|
| 2026.02.23 | ₩23,129 | ₩23,504 | ₩22,780 | ₩23,089 | -0.17% | 747.7만 |
|---|
| 2026.02.20 | ₩23,048 | ₩24,442 | ₩23,008 | ₩23,330 | +1.22% | 798.6만 |
|---|
| 2026.02.19 | ₩23,089 | ₩23,504 | ₩22,914 | ₩23,343 | +1.10% | 661.2만 |
|---|
| 2026.02.18 | ₩22,526 | ₩23,491 | ₩22,378 | ₩23,156 | +2.80% | 729.9만 |
|---|
| 2026.02.17 | ₩22,110 | ₩23,196 | ₩22,097 | ₩22,566 | +2.06% | 947.2만 |
|---|
| 2026.02.13 | ₩21,628 | ₩22,419 | ₩21,574 | ₩22,070 | +2.04% | 976.1만 |
|---|
| 2026.02.12 | ₩21,440 | ₩21,735 | ₩19,765 | ₩21,239 | -0.94% | 1850.9만 |
|---|
| 2026.02.11 | ₩20,208 | ₩22,057 | ₩20,167 | ₩21,172 | +4.77% | 4008.9만 |
|---|
| 2026.02.10 | ₩28,864 | ₩30,124 | ₩28,140 | ₩28,221 | -2.23% | 1626만 |
|---|
| 2026.02.09 | ₩28,717 | ₩29,132 | ₩28,583 | ₩28,864 | +0.51% | 307.9만 |
|---|
| 2026.02.06 | ₩28,301 | ₩28,864 | ₩28,234 | ₩28,797 | +1.75% | 276.2만 |
|---|
| 2026.02.05 | ₩28,395 | ₩28,730 | ₩27,993 | ₩28,288 | -0.38% | 249.7만 |
|---|
| 2026.02.04 | ₩28,408 | ₩28,676 | ₩28,033 | ₩28,529 | +0.42% | 462.7만 |
|---|
| 2026.02.03 | ₩28,556 | ₩29,065 | ₩28,167 | ₩28,395 | -0.56% | 277.1만 |
|---|
| 2026.02.02 | ₩27,832 | ₩28,529 | ₩27,591 | ₩28,462 | +2.26% | 297만 |
|---|
| 2026.01.30 | ₩27,805 | ₩28,033 | ₩27,417 | ₩27,993 | +0.67% | 293.2만 |
|---|
| 2026.01.29 | ₩27,323 | ₩27,872 | ₩26,934 | ₩27,832 | +1.86% | 275.6만 |
|---|
| 2026.01.28 | ₩27,149 | ₩27,457 | ₩26,975 | ₩27,269 | +0.44% | 186.5만 |
|---|
| 2026.01.27 | ₩27,604 | ₩27,618 | ₩27,042 | ₩27,109 | -1.80% | 163.8만 |
|---|
| 2026.01.26 | ₩27,618 | ₩27,926 | ₩27,604 | ₩27,618 | 0.00% | 180.9만 |
|---|
| 2026.01.23 | ₩27,859 | ₩28,154 | ₩27,417 | ₩27,698 | -0.58% | 265.9만 |
|---|
| 2026.01.22 | ₩28,449 | ₩28,609 | ₩27,819 | ₩27,980 | -1.65% | 219.7만 |
|---|
| 2026.01.21 | ₩27,832 | ₩28,435 | ₩27,671 | ₩28,288 | +1.64% | 187.9만 |
|---|
| 2026.01.20 | ₩27,551 | ₩27,953 | ₩27,350 | ₩27,645 | +0.34% | 300.9만 |
|---|
| 2026.01.16 | ₩29,011 | ₩29,052 | ₩28,047 | ₩28,194 | -2.82% | 225.9만 |
|---|
| 2026.01.15 | ₩28,516 | ₩29,159 | ₩28,408 | ₩29,145 | +2.21% | 269.1만 |
|---|
| 2026.01.14 | ₩28,944 | ₩29,159 | ₩28,140 | ₩28,355 | -2.04% | 348.5만 |
|---|
| 2026.01.13 | ₩28,663 | ₩29,226 | ₩28,623 | ₩29,092 | +1.50% | 277.7만 |
|---|
| 2026.01.12 | ₩28,596 | ₩28,998 | ₩28,261 | ₩28,757 | +0.56% | 216.4만 |
|---|
| 2026.01.09 | ₩29,199 | ₩29,494 | ₩28,274 | ₩28,784 | -1.42% | 458.8만 |
|---|
| 2026.01.08 | ₩28,757 | ₩29,829 | ₩28,743 | ₩29,695 | +3.26% | 380.9만 |
|---|
| 2026.01.07 | ₩28,462 | ₩29,306 | ₩28,234 | ₩28,985 | +1.84% | 393.9만 |
|---|
| 2026.01.06 | ₩27,564 | ₩28,529 | ₩27,283 | ₩28,502 | +3.40% | 476.2만 |
|---|
| 2026.01.05 | ₩26,720 | ₩27,779 | ₩26,720 | ₩27,564 | +3.16% | 385.3만 |
|---|
| 2026.01.02 | ₩26,800 | ₩26,908 | ₩26,305 | ₩26,854 | +0.20% | 258.6만 |
|---|
| 2025.12.31 | ₩26,707 | ₩26,908 | ₩26,559 | ₩26,586 | -0.45% | 157.3만 |
|---|
| 2025.12.30 | ₩26,733 | ₩26,894 | ₩26,640 | ₩26,787 | +0.20% | 220.9만 |
|---|
| 2025.12.29 | ₩27,095 | ₩27,135 | ₩26,680 | ₩26,774 | -1.19% | 229.1만 |
|---|
| 2025.12.26 | ₩26,774 | ₩27,189 | ₩26,707 | ₩27,149 | +1.40% | 196.4만 |
|---|
| 2025.12.24 | ₩26,707 | ₩26,948 | ₩26,546 | ₩26,760 | +0.20% | 98.4만 |
|---|
| 2025.12.23 | ₩26,546 | ₩26,774 | ₩26,425 | ₩26,640 | +0.35% | 218.6만 |
|---|
| 2025.12.22 | ₩26,894 | ₩26,908 | ₩26,385 | ₩26,532 | -1.35% | 332.8만 |
|---|
| 2025.12.19 | ₩27,430 | ₩27,470 | ₩26,707 | ₩26,894 | -1.95% | 1649.2만 |
|---|
| 2025.12.18 | ₩27,524 | ₩27,725 | ₩27,269 | ₩27,417 | -0.39% | 381.3만 |
|---|
| 2025.12.17 | ₩27,229 | ₩27,551 | ₩27,001 | ₩27,256 | +0.10% | 299.4만 |
|---|
| 2025.12.16 | ₩27,350 | ₩27,645 | ₩26,948 | ₩27,497 | +0.54% | 388.7만 |
|---|
| 2025.12.15 | ₩27,256 | ₩27,417 | ₩26,881 | ₩27,377 | +0.44% | 443만 |
|---|
| 2025.12.12 | ₩28,140 | ₩28,274 | ₩26,988 | ₩27,082 | -3.76% | 363.9만 |
|---|
| 2025.12.11 | ₩28,060 | ₩28,650 | ₩27,953 | ₩28,127 | +0.24% | 350.3만 |
|---|
| 2025.12.10 | ₩27,149 | ₩28,114 | ₩27,082 | ₩28,033 | +3.26% | 425만 |
|---|
| 2025.12.09 | ₩27,336 | ₩27,470 | ₩26,586 | ₩27,068 | -0.98% | 366.6만 |
|---|
| 2025.12.08 | ₩28,341 | ₩28,502 | ₩26,934 | ₩27,377 | -3.40% | 721.8만 |
|---|
| 2025.12.05 | ₩28,368 | ₩28,609 | ₩28,261 | ₩28,341 | -0.09% | 299만 |
|---|
| 2025.12.04 | ₩28,395 | ₩28,663 | ₩28,167 | ₩28,315 | -0.28% | 304.3만 |
|---|
| 2025.12.03 | ₩27,283 | ₩28,569 | ₩27,162 | ₩28,449 | +4.27% | 556.9만 |
|---|
| 2025.12.02 | ₩28,127 | ₩28,221 | ₩27,001 | ₩27,229 | -3.19% | 409.7만 |
|---|
| 2025.12.01 | ₩28,207 | ₩28,569 | ₩28,006 | ₩28,087 | -0.43% | 369.6만 |
|---|
| 2025.11.28 | ₩28,422 | ₩28,676 | ₩28,207 | ₩28,301 | -0.42% | 220.2만 |
|---|
| 2025.11.26 | ₩27,805 | ₩28,743 | ₩27,604 | ₩28,462 | +2.36% | 526.8만 |
|---|
| 2025.11.25 | ₩26,921 | ₩28,020 | ₩26,881 | ₩27,819 | +3.33% | 440.2만 |
|---|
| 2025.11.24 | ₩26,532 | ₩27,216 | ₩26,439 | ₩26,867 | +1.26% | 341.5만 |
|---|
| 2025.11.21 | ₩25,728 | ₩26,774 | ₩25,635 | ₩26,573 | +3.28% | 336만 |
|---|
| 2025.11.20 | ₩25,367 | ₩25,983 | ₩25,072 | ₩25,460 | +0.37% | 449.2만 |
|---|
| 2025.11.19 | ₩25,112 | ₩25,340 | ₩24,750 | ₩24,884 | -0.91% | 288.8만 |
|---|
| 2025.11.18 | ₩24,790 | ₩25,259 | ₩24,549 | ₩25,085 | +1.19% | 303.5만 |
|---|
| 2025.11.17 | ₩25,621 | ₩25,782 | ₩25,045 | ₩25,085 | -2.09% | 368.1만 |
|---|
| 2025.11.14 | ₩25,929 | ₩26,211 | ₩25,621 | ₩25,916 | -0.05% | 318.3만 |
|---|
| 2025.11.13 | ₩26,130 | ₩26,479 | ₩26,077 | ₩26,211 | +0.31% | 272.2만 |
|---|
| 2025.11.12 | ₩25,970 | ₩26,452 | ₩25,769 | ₩26,264 | +1.14% | 299.3만 |
|---|
| 2025.11.11 | ₩25,822 | ₩25,996 | ₩25,742 | ₩25,769 | -0.21% | 312.6만 |
|---|
| 2025.11.10 | ₩25,233 | ₩25,702 | ₩25,192 | ₩25,675 | +1.75% | 271.1만 |
|---|
| 2025.11.07 | ₩24,965 | ₩25,340 | ₩24,817 | ₩25,099 | +0.54% | 298.5만 |
|---|
| 2025.11.06 | ₩25,594 | ₩25,996 | ₩24,965 | ₩25,018 | -2.25% | 336.1만 |
|---|
| 2025.11.05 | ₩24,576 | ₩25,688 | ₩24,549 | ₩25,541 | +3.93% | 450.6만 |
|---|
| 2025.11.04 | ₩24,509 | ₩24,764 | ₩24,429 | ₩24,563 | +0.22% | 324만 |
|---|
| 2025.11.03 | ₩24,522 | ₩24,884 | ₩24,281 | ₩24,710 | +0.77% | 442.6만 |
|---|
| 2025.10.31 | ₩24,790 | ₩24,844 | ₩24,214 | ₩24,630 | -0.65% | 497.9만 |
|---|
| 2025.10.30 | ₩25,179 | ₩25,581 | ₩24,871 | ₩24,911 | -1.06% | 438.6만 |
|---|
| 2025.10.29 | ₩25,648 | ₩26,010 | ₩25,407 | ₩25,501 | -0.57% | 403.6만 |
|---|
| 2025.10.28 | ₩25,434 | ₩26,050 | ₩25,005 | ₩25,769 | +1.32% | 381.5만 |
|---|
| 2025.10.27 | ₩24,951 | ₩25,916 | ₩24,898 | ₩25,514 | +2.26% | 504.3만 |
|---|
| 2025.10.24 | ₩25,715 | ₩25,742 | ₩24,670 | ₩24,723 | -3.86% | 584.7만 |
|---|
| 2025.10.23 | ₩24,295 | ₩25,849 | ₩24,268 | ₩25,702 | +5.79% | 649.6만 |
|---|
| 2025.10.22 | ₩23,517 | ₩25,286 | ₩22,780 | ₩24,522 | +4.27% | 949.8만 |
|---|
| 2025.10.21 | ₩24,603 | ₩25,460 | ₩24,482 | ₩25,219 | +2.51% | 646.1만 |
|---|
| 2025.10.20 | ₩24,697 | ₩24,844 | ₩24,482 | ₩24,616 | -0.33% | 300.5만 |
|---|
| 2025.10.17 | ₩24,308 | ₩24,777 | ₩24,201 | ₩24,670 | +1.49% | 349만 |
|---|
| 2025.10.16 | ₩23,946 | ₩24,415 | ₩23,839 | ₩24,254 | +1.29% | 367.1만 |
|---|
| 2025.10.15 | ₩24,120 | ₩24,455 | ₩23,772 | ₩23,933 | -0.78% | 294만 |
|---|
| 2025.10.14 | ₩22,780 | ₩24,134 | ₩22,713 | ₩23,852 | +4.71% | 356.5만 |
|---|
| 2025.10.13 | ₩23,182 | ₩23,410 | ₩23,129 | ₩23,182 | 0.00% | 361만 |
|---|
| 2025.10.10 | ₩24,335 | ₩24,335 | ₩22,834 | ₩22,914 | -5.84% | 560.5만 |
|---|