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 | ₩22,234 | ₩22,997 | ₩22,220 | ₩22,368 | +0.60% | 832.1만 |
| 2026.10.08 | ₩21,952 | ₩22,622 | ₩21,845 | ₩22,220 | +1.22% | 1181만 |
| 2026.10.07 | ₩22,006 | ₩22,354 | ₩21,577 | ₩21,939 | -0.30% | 1162.1만 |
| 2026.10.06 | ₩21,376 | ₩21,631 | ₩20,880 | ₩21,349 | -0.13% | 986만 |
| 2026.10.05 | ₩20,371 | ₩21,644 | ₩19,875 | ₩21,510 | +5.59% | 1473만 |
| 2026.10.02 | ₩20,290 | ₩20,599 | ₩19,580 | ₩20,465 | +0.86% | 1902.9만 |
| 2026.10.01 | ₩16,886 | ₩23,091 | ₩16,618 | ₩20,156 | +19.37% | 3571.7만 |
| 2026.09.30 | ₩16,967 | ₩17,637 | ₩16,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,967 |
| 0.00% |
| 1166.8만 |
| 2026.09.29 | ₩17,865 | ₩17,945 | ₩17,610 | ₩17,717 | -0.83% | 410.8만 |
|---|
| 2026.09.28 | ₩17,811 | ₩18,682 | ₩17,570 | ₩17,878 | +0.38% | 738.3만 |
|---|
| 2026.09.25 | ₩17,570 | ₩17,865 | ₩17,476 | ₩17,811 | +1.37% | 431.9만 |
|---|
| 2026.09.24 | ₩17,543 | ₩17,637 | ₩17,288 | ₩17,610 | +0.38% | 293.3만 |
|---|
| 2026.09.23 | ₩17,664 | ₩17,771 | ₩17,463 | ₩17,530 | -0.76% | 333.8만 |
|---|
| 2026.09.22 | ₩17,798 | ₩17,811 | ₩17,463 | ₩17,704 | -0.53% | 516.8만 |
|---|
| 2026.09.21 | ₩17,731 | ₩17,811 | ₩17,315 | ₩17,530 | -1.13% | 352.9만 |
|---|
| 2026.09.18 | ₩17,717 | ₩17,985 | ₩17,516 | ₩17,771 | +0.30% | 881.6만 |
|---|
| 2026.09.17 | ₩17,905 | ₩18,039 | ₩17,623 | ₩17,838 | -0.37% | 392.5만 |
|---|
| 2026.09.16 | ₩17,958 | ₩18,066 | ₩17,637 | ₩17,650 | -1.72% | 589.1만 |
|---|
| 2026.09.15 | ₩18,696 | ₩18,722 | ₩17,932 | ₩17,985 | -3.80% | 602.1만 |
|---|
| 2026.09.14 | ₩18,910 | ₩19,084 | ₩18,763 | ₩18,803 | -0.57% | 307.2만 |
|---|
| 2026.09.11 | ₩18,575 | ₩18,910 | ₩18,548 | ₩18,776 | +1.08% | 278.6만 |
|---|
| 2026.09.10 | ₩18,387 | ₩18,508 | ₩18,119 | ₩18,508 | +0.66% | 315.8만 |
|---|
| 2026.09.09 | ₩18,897 | ₩18,950 | ₩18,334 | ₩18,441 | -2.41% | 363.5만 |
|---|
| 2026.09.08 | ₩19,392 | ₩19,567 | ₩18,856 | ₩18,950 | -2.28% | 423.7만 |
|---|
| 2026.09.04 | ₩19,084 | ₩19,687 | ₩18,937 | ₩19,473 | +2.04% | 362만 |
|---|
| 2026.09.03 | ₩19,647 | ₩19,794 | ₩19,057 | ₩19,165 | -2.46% | 403.6만 |
|---|
| 2026.09.02 | ₩19,567 | ₩19,808 | ₩19,540 | ₩19,620 | +0.27% | 247.7만 |
|---|
| 2026.09.01 | ₩20,022 | ₩20,049 | ₩19,486 | ₩19,553 | -2.34% | 290.5만 |
|---|
| 2026.08.31 | ₩20,210 | ₩20,264 | ₩19,902 | ₩20,036 | -0.86% | 392.3만 |
|---|
| 2026.08.28 | ₩20,130 | ₩20,424 | ₩19,969 | ₩20,290 | +0.80% | 191.7만 |
|---|
| 2026.08.27 | ₩20,304 | ₩20,398 | ₩19,942 | ₩19,995 | -1.52% | 199.7만 |
|---|
| 2026.08.26 | ₩20,572 | ₩20,880 | ₩20,290 | ₩20,411 | -0.78% | 255.4만 |
|---|
| 2026.08.25 | ₩19,701 | ₩20,585 | ₩19,580 | ₩20,451 | +3.81% | 457.3만 |
|---|
| 2026.08.24 | ₩19,446 | ₩19,969 | ₩19,366 | ₩19,861 | +2.14% | 364.6만 |
|---|
| 2026.08.21 | ₩19,821 | ₩19,902 | ₩19,379 | ₩19,446 | -1.89% | 427만 |
|---|
| 2026.08.20 | ₩19,299 | ₩19,794 | ₩19,191 | ₩19,727 | +2.22% | 264만 |
|---|
| 2026.08.19 | ₩19,768 | ₩19,902 | ₩19,433 | ₩19,473 | -1.49% | 300.9만 |
|---|
| 2026.08.18 | ₩19,768 | ₩19,875 | ₩19,419 | ₩19,433 | -1.69% | 265.3만 |
|---|
| 2026.08.17 | ₩19,875 | ₩19,942 | ₩19,379 | ₩19,540 | -1.69% | 456.8만 |
|---|
| 2026.08.14 | ₩19,995 | ₩20,290 | ₩19,915 | ₩20,143 | +0.74% | 326.5만 |
|---|
| 2026.08.13 | ₩19,674 | ₩20,009 | ₩19,392 | ₩19,942 | +1.36% | 281.8만 |
|---|
| 2026.08.12 | ₩19,888 | ₩20,183 | ₩19,580 | ₩19,634 | -1.28% | 315.5만 |
|---|
| 2026.08.11 | ₩19,674 | ₩20,384 | ₩19,647 | ₩20,143 | +2.38% | 274만 |
|---|
| 2026.08.10 | ₩19,620 | ₩19,821 | ₩19,500 | ₩19,754 | +0.68% | 313.5만 |
|---|
| 2026.08.07 | ₩19,352 | ₩19,835 | ₩19,285 | ₩19,821 | +2.42% | 342.4만 |
|---|
| 2026.08.06 | ₩19,567 | ₩19,781 | ₩19,017 | ₩19,419 | -0.75% | 410.2만 |
|---|
| 2026.08.05 | ₩20,974 | ₩20,974 | ₩19,205 | ₩19,379 | -7.60% | 839.7만 |
|---|
| 2026.08.04 | ₩19,848 | ₩19,969 | ₩19,473 | ₩19,915 | +0.34% | 587.4만 |
|---|
| 2026.08.03 | ₩20,532 | ₩20,652 | ₩19,942 | ₩19,942 | -2.87% | 405.1만 |
|---|
| 2026.07.31 | ₩20,424 | ₩20,424 | ₩20,130 | ₩20,223 | -0.98% | 281.4만 |
|---|
| 2026.07.30 | ₩20,465 | ₩20,478 | ₩20,089 | ₩20,384 | -0.39% | 347만 |
|---|
| 2026.07.29 | ₩20,585 | ₩20,813 | ₩20,411 | ₩20,599 | +0.07% | 352.3만 |
|---|
| 2026.07.28 | ₩19,955 | ₩20,773 | ₩19,928 | ₩20,692 | +3.69% | 420.1만 |
|---|
| 2026.07.27 | ₩19,446 | ₩19,861 | ₩19,406 | ₩19,835 | +2.00% | 315.2만 |
|---|
| 2026.07.24 | ₩19,044 | ₩19,258 | ₩18,910 | ₩19,218 | +0.91% | 261.4만 |
|---|
| 2026.07.23 | ₩19,124 | ₩19,232 | ₩18,923 | ₩19,084 | -0.21% | 426.7만 |
|---|
| 2026.07.22 | ₩19,084 | ₩19,419 | ₩18,749 | ₩19,299 | +1.12% | 457만 |
|---|
| 2026.07.21 | ₩18,990 | ₩19,513 | ₩18,923 | ₩19,031 | +0.21% | 529.5만 |
|---|
| 2026.07.20 | ₩19,218 | ₩19,392 | ₩18,910 | ₩18,950 | -1.39% | 724만 |
|---|
| 2026.07.17 | ₩19,701 | ₩19,835 | ₩19,098 | ₩19,165 | -2.72% | 458만 |
|---|
| 2026.07.16 | ₩18,615 | ₩19,875 | ₩18,615 | ₩19,634 | +5.47% | 959.2만 |
|---|
| 2026.07.15 | ₩18,334 | ₩18,816 | ₩18,334 | ₩18,575 | +1.32% | 423.9만 |
|---|
| 2026.07.14 | ₩18,441 | ₩18,575 | ₩17,958 | ₩18,320 | -0.65% | 595.7만 |
|---|
| 2026.07.13 | ₩18,052 | ₩19,124 | ₩18,052 | ₩18,548 | +2.75% | 854.5만 |
|---|
| 2026.07.10 | ₩17,757 | ₩17,945 | ₩17,650 | ₩17,865 | +0.60% | 299.1만 |
|---|
| 2026.07.09 | ₩17,275 | ₩17,704 | ₩17,060 | ₩17,664 | +2.25% | 598.3만 |
|---|
| 2026.07.08 | ₩17,865 | ₩17,972 | ₩17,355 | ₩17,650 | -1.20% | 522.3만 |
|---|
| 2026.07.07 | ₩17,704 | ₩18,092 | ₩17,570 | ₩17,985 | +1.59% | 658.5만 |
|---|
| 2026.07.06 | ₩17,891 | ₩18,039 | ₩17,315 | ₩17,489 | -2.25% | 513만 |
|---|
| 2026.07.02 | ₩18,548 | ₩18,629 | ₩17,650 | ₩17,878 | -3.61% | 493.7만 |
|---|
| 2026.07.01 | ₩18,655 | ₩18,749 | ₩18,347 | ₩18,414 | -1.29% | 402.9만 |
|---|
| 2026.06.30 | ₩18,360 | ₩18,736 | ₩18,159 | ₩18,602 | +1.31% | 472.2만 |
|---|
| 2026.06.29 | ₩18,789 | ₩18,870 | ₩18,307 | ₩18,347 | -2.35% | 497.7만 |
|---|
| 2026.06.26 | ₩18,535 | ₩19,084 | ₩18,521 | ₩18,736 | +1.08% | 607.6만 |
|---|
| 2026.06.25 | ₩18,535 | ₩18,990 | ₩18,334 | ₩18,508 | -0.14% | 290.9만 |
|---|
| 2026.06.24 | ₩18,454 | ₩18,830 | ₩18,280 | ₩18,602 | +0.80% | 373.9만 |
|---|
| 2026.06.23 | ₩18,669 | ₩18,696 | ₩18,253 | ₩18,454 | -1.15% | 412만 |
|---|
| 2026.06.22 | ₩18,615 | ₩18,870 | ₩18,468 | ₩18,615 | 0.00% | 339.6만 |
|---|
| 2026.06.18 | ₩18,454 | ₩19,205 | ₩18,307 | ₩18,816 | +1.96% | 990.4만 |
|---|
| 2026.06.17 | ₩18,937 | ₩19,057 | ₩18,253 | ₩18,320 | -3.26% | 504.4만 |
|---|
| 2026.06.16 | ₩19,258 | ₩19,446 | ₩18,856 | ₩18,937 | -1.67% | 335.1만 |
|---|
| 2026.06.15 | ₩19,687 | ₩19,969 | ₩19,124 | ₩19,232 | -2.31% | 482.6만 |
|---|
| 2026.06.12 | ₩19,754 | ₩19,969 | ₩19,620 | ₩19,634 | -0.61% | 336.4만 |
|---|
| 2026.06.11 | ₩19,580 | ₩19,768 | ₩19,258 | ₩19,647 | +0.34% | 360.5만 |
|---|
| 2026.06.10 | ₩19,325 | ₩19,794 | ₩19,044 | ₩19,687 | +1.87% | 570.5만 |
|---|
| 2026.06.09 | ₩19,111 | ₩19,794 | ₩19,044 | ₩19,419 | +1.61% | 381.9만 |
|---|
| 2026.06.08 | ₩18,789 | ₩19,299 | ₩18,749 | ₩19,044 | +1.36% | 405.1만 |
|---|
| 2026.06.05 | ₩19,057 | ₩19,124 | ₩18,696 | ₩18,870 | -0.98% | 384.1만 |
|---|
| 2026.06.04 | ₩19,446 | ₩19,473 | ₩18,803 | ₩19,031 | -2.14% | 339.9만 |
|---|
| 2026.06.03 | ₩19,165 | ₩19,366 | ₩19,111 | ₩19,218 | +0.28% | 294.1만 |
|---|
| 2026.06.02 | ₩19,861 | ₩19,875 | ₩19,017 | ₩19,258 | -3.04% | 441.5만 |
|---|
| 2026.06.01 | ₩20,009 | ₩20,009 | ₩19,513 | ₩19,915 | -0.47% | 416.1만 |
|---|
| 2026.05.29 | ₩19,888 | ₩20,237 | ₩19,848 | ₩20,022 | +0.67% | 420.5만 |
|---|
| 2026.05.28 | ₩19,915 | ₩20,250 | ₩19,808 | ₩19,955 | +0.20% | 332만 |
|---|
| 2026.05.27 | ₩20,290 | ₩20,625 | ₩19,942 | ₩19,969 | -1.59% | 362.5만 |
|---|
| 2026.05.26 | ₩20,237 | ₩20,572 | ₩20,116 | ₩20,197 | -0.20% | 367.1만 |
|---|
| 2026.05.22 | ₩20,049 | ₩20,384 | ₩20,049 | ₩20,223 | +0.87% | 396.6만 |
|---|
| 2026.05.21 | ₩19,701 | ₩20,250 | ₩19,178 | ₩20,062 | +1.84% | 436.7만 |
|---|
| 2026.05.20 | ₩20,049 | ₩20,089 | ₩19,111 | ₩19,955 | -0.47% | 640.9만 |
|---|
| 2026.05.19 | ₩20,049 | ₩20,304 | ₩19,768 | ₩20,103 | +0.27% | 345.9만 |
|---|
| 2026.05.18 | ₩20,398 | ₩20,679 | ₩19,995 | ₩20,022 | -1.84% | 392.3만 |
|---|
| 2026.05.15 | ₩20,277 | ₩20,518 | ₩20,009 | ₩20,304 | +0.13% | 482.9만 |
|---|
| 2026.05.14 | ₩19,995 | ₩20,371 | ₩19,928 | ₩20,250 | +1.27% | 380만 |
|---|
| 2026.05.13 | ₩20,103 | ₩20,223 | ₩19,727 | ₩19,861 | -1.20% | 509.2만 |
|---|
| 2026.05.12 | ₩20,304 | ₩20,786 | ₩20,156 | ₩20,344 | +0.20% | 614.3만 |
|---|
| 2026.05.11 | ₩20,532 | ₩20,625 | ₩19,969 | ₩20,089 | -2.15% | 411.6만 |
|---|
| 2026.05.08 | ₩20,371 | ₩20,853 | ₩20,156 | ₩20,625 | +1.25% | 653.5만 |
|---|
| 2026.05.07 | ₩20,237 | ₩20,572 | ₩19,902 | ₩20,103 | -0.66% | 299.7만 |
|---|
| 2026.05.06 | ₩20,062 | ₩20,639 | ₩20,062 | ₩20,210 | +0.73% | 510.2만 |
|---|
| 2026.05.05 | ₩19,915 | ₩20,076 | ₩19,540 | ₩19,727 | -0.94% | 439.1만 |
|---|
| 2026.05.04 | ₩19,969 | ₩20,210 | ₩19,620 | ₩19,902 | -0.34% | 359.4만 |
|---|
| 2026.05.01 | ₩20,250 | ₩20,572 | ₩19,701 | ₩20,009 | -1.19% | 564.2만 |
|---|
| 2026.04.30 | ₩19,647 | ₩20,344 | ₩19,433 | ₩20,210 | +2.86% | 823.7만 |
|---|
| 2026.04.29 | ₩19,821 | ₩20,505 | ₩19,701 | ₩19,955 | +0.68% | 704.9만 |
|---|
| 2026.04.28 | ₩19,861 | ₩20,103 | ₩19,607 | ₩19,821 | -0.20% | 521.3만 |
|---|
| 2026.04.27 | ₩19,553 | ₩20,116 | ₩19,500 | ₩19,727 | +0.89% | 357.4만 |
|---|
| 2026.04.24 | ₩19,768 | ₩20,049 | ₩19,459 | ₩19,486 | -1.42% | 394만 |
|---|
| 2026.04.23 | ₩20,384 | ₩20,679 | ₩19,687 | ₩19,781 | -2.96% | 385.8만 |
|---|
| 2026.04.22 | ₩20,089 | ₩20,411 | ₩19,861 | ₩20,304 | +1.07% | 559만 |
|---|
| 2026.04.21 | ₩20,197 | ₩20,398 | ₩19,406 | ₩19,942 | -1.26% | 723.2만 |
|---|
| 2026.04.20 | ₩20,183 | ₩20,277 | ₩19,928 | ₩19,982 | -1.00% | 350.3만 |
|---|
| 2026.04.17 | ₩20,290 | ₩20,746 | ₩20,277 | ₩20,357 | +0.33% | 358.3만 |
|---|
| 2026.04.16 | ₩19,888 | ₩20,250 | ₩19,821 | ₩20,103 | +1.08% | 495.5만 |
|---|
| 2026.04.15 | ₩19,553 | ₩19,915 | ₩19,379 | ₩19,888 | +1.71% | 370.4만 |
|---|
| 2026.04.14 | ₩19,513 | ₩19,928 | ₩19,486 | ₩19,500 | -0.07% | 492.6만 |
|---|
| 2026.04.13 | ₩19,406 | ₩19,486 | ₩19,138 | ₩19,473 | +0.35% | 324.3만 |
|---|
| 2026.04.10 | ₩19,727 | ₩19,942 | ₩19,419 | ₩19,620 | -0.54% | 309.1만 |
|---|
| 2026.04.09 | ₩19,272 | ₩19,754 | ₩19,004 | ₩19,620 | +1.81% | 402.1만 |
|---|
| 2026.04.08 | ₩19,942 | ₩20,210 | ₩19,272 | ₩19,366 | -2.89% | 496.9만 |
|---|
| 2026.04.07 | ₩19,352 | ₩19,727 | ₩19,191 | ₩19,325 | -0.14% | 417.4만 |
|---|
| 2026.04.06 | ₩19,165 | ₩19,513 | ₩19,084 | ₩19,446 | +1.47% | 403만 |
|---|
| 2026.04.02 | ₩19,232 | ₩19,714 | ₩19,057 | ₩19,245 | +0.07% | 428.5만 |
|---|
| 2026.04.01 | ₩19,473 | ₩19,647 | ₩19,165 | ₩19,513 | +0.21% | 471.9만 |
|---|
| 2026.03.31 | ₩19,258 | ₩19,647 | ₩18,964 | ₩19,473 | +1.11% | 423.6만 |
|---|
| 2026.03.30 | ₩19,258 | ₩19,406 | ₩18,897 | ₩18,977 | -1.46% | 551.7만 |
|---|
| 2026.03.27 | ₩19,500 | ₩19,567 | ₩19,098 | ₩19,165 | -1.72% | 433.8만 |
|---|
| 2026.03.26 | ₩19,768 | ₩20,103 | ₩19,540 | ₩19,593 | -0.88% | 301.4만 |
|---|
| 2026.03.25 | ₩20,170 | ₩20,317 | ₩19,513 | ₩19,928 | -1.20% | 444.9만 |
|---|
| 2026.03.24 | ₩19,969 | ₩20,424 | ₩19,848 | ₩20,036 | +0.34% | 523.3만 |
|---|
| 2026.03.23 | ₩20,331 | ₩20,599 | ₩20,009 | ₩20,210 | -0.59% | 429.2만 |
|---|
| 2026.03.20 | ₩19,982 | ₩20,398 | ₩19,768 | ₩19,875 | -0.54% | 627.3만 |
|---|
| 2026.03.19 | ₩19,942 | ₩20,465 | ₩19,835 | ₩20,103 | +0.81% | 616.6만 |
|---|
| 2026.03.18 | ₩20,773 | ₩21,068 | ₩19,969 | ₩19,982 | -3.81% | 462.1만 |
|---|
| 2026.03.17 | ₩21,282 | ₩21,510 | ₩21,014 | ₩21,041 | -1.13% | 320.7만 |
|---|
| 2026.03.16 | ₩21,671 | ₩21,805 | ₩21,094 | ₩21,121 | -2.54% | 348.6만 |
|---|
| 2026.03.13 | ₩21,939 | ₩21,952 | ₩21,389 | ₩21,523 | -1.89% | 271.7만 |
|---|
| 2026.03.12 | ₩21,362 | ₩21,952 | ₩21,202 | ₩21,738 | +1.76% | 446.6만 |
|---|
| 2026.03.11 | ₩21,939 | ₩21,939 | ₩21,510 | ₩21,590 | -1.59% | 309.9만 |
|---|
| 2026.03.10 | ₩21,362 | ₩21,805 | ₩20,934 | ₩21,496 | +0.63% | 322만 |
|---|
| 2026.03.09 | ₩20,987 | ₩21,537 | ₩20,532 | ₩21,456 | +2.23% | 400.5만 |
|---|
| 2026.03.06 | ₩21,161 | ₩21,523 | ₩20,840 | ₩21,309 | +0.70% | 403.6만 |
|---|
| 2026.03.05 | ₩21,309 | ₩21,577 | ₩21,081 | ₩21,483 | +0.82% | 656.6만 |
|---|
| 2026.03.04 | ₩21,671 | ₩21,791 | ₩21,202 | ₩21,228 | -2.04% | 701.2만 |
|---|
| 2026.03.03 | ₩21,738 | ₩21,912 | ₩21,068 | ₩21,631 | -0.49% | 460.2만 |
|---|
| 2026.03.02 | ₩22,234 | ₩22,301 | ₩21,724 | ₩21,979 | -1.15% | 397.6만 |
|---|
| 2026.02.27 | ₩22,435 | ₩22,837 | ₩22,354 | ₩22,716 | +1.25% | 569.5만 |
|---|
| 2026.02.26 | ₩22,703 | ₩23,199 | ₩22,689 | ₩22,890 | +0.83% | 576.7만 |
|---|
| 2026.02.25 | ₩23,333 | ₩23,480 | ₩22,354 | ₩22,582 | -3.22% | 747.4만 |
|---|
| 2026.02.24 | ₩23,158 | ₩23,534 | ₩23,145 | ₩23,453 | +1.27% | 519.5만 |
|---|
| 2026.02.23 | ₩23,132 | ₩23,507 | ₩22,783 | ₩23,091 | -0.17% | 747.7만 |
|---|
| 2026.02.20 | ₩23,051 | ₩24,445 | ₩23,011 | ₩23,333 | +1.22% | 798.6만 |
|---|
| 2026.02.19 | ₩23,091 | ₩23,507 | ₩22,917 | ₩23,346 | +1.10% | 661.2만 |
|---|
| 2026.02.18 | ₩22,528 | ₩23,493 | ₩22,381 | ₩23,158 | +2.80% | 729.9만 |
|---|
| 2026.02.17 | ₩22,113 | ₩23,199 | ₩22,100 | ₩22,569 | +2.06% | 947.2만 |
|---|
| 2026.02.13 | ₩21,631 | ₩22,421 | ₩21,577 | ₩22,073 | +2.04% | 976.1만 |
|---|
| 2026.02.12 | ₩21,443 | ₩21,738 | ₩19,768 | ₩21,242 | -0.94% | 1850.9만 |
|---|
| 2026.02.11 | ₩20,210 | ₩22,059 | ₩20,170 | ₩21,175 | +4.77% | 4008.9만 |
|---|
| 2026.02.10 | ₩28,867 | ₩30,127 | ₩28,144 | ₩28,224 | -2.23% | 1626만 |
|---|
| 2026.02.09 | ₩28,720 | ₩29,136 | ₩28,586 | ₩28,867 | +0.51% | 307.9만 |
|---|
| 2026.02.06 | ₩28,305 | ₩28,867 | ₩28,238 | ₩28,800 | +1.75% | 276.2만 |
|---|
| 2026.02.05 | ₩28,398 | ₩28,733 | ₩27,996 | ₩28,291 | -0.38% | 249.7만 |
|---|
| 2026.02.04 | ₩28,412 | ₩28,680 | ₩28,037 | ₩28,532 | +0.42% | 462.7만 |
|---|
| 2026.02.03 | ₩28,559 | ₩29,069 | ₩28,171 | ₩28,398 | -0.56% | 277.1만 |
|---|
| 2026.02.02 | ₩27,836 | ₩28,532 | ₩27,594 | ₩28,465 | +2.26% | 297만 |
|---|
| 2026.01.30 | ₩27,809 | ₩28,037 | ₩27,420 | ₩27,996 | +0.67% | 293.2만 |
|---|
| 2026.01.29 | ₩27,326 | ₩27,876 | ₩26,938 | ₩27,836 | +1.86% | 275.6만 |
|---|
| 2026.01.28 | ₩27,152 | ₩27,460 | ₩26,978 | ₩27,273 | +0.44% | 186.5만 |
|---|
| 2026.01.27 | ₩27,608 | ₩27,621 | ₩27,045 | ₩27,112 | -1.80% | 163.8만 |
|---|
| 2026.01.26 | ₩27,621 | ₩27,929 | ₩27,608 | ₩27,621 | 0.00% | 180.9만 |
|---|
| 2026.01.23 | ₩27,862 | ₩28,157 | ₩27,420 | ₩27,702 | -0.58% | 265.9만 |
|---|
| 2026.01.22 | ₩28,452 | ₩28,613 | ₩27,822 | ₩27,983 | -1.65% | 219.7만 |
|---|
| 2026.01.21 | ₩27,836 | ₩28,439 | ₩27,675 | ₩28,291 | +1.64% | 187.9만 |
|---|
| 2026.01.20 | ₩27,554 | ₩27,956 | ₩27,353 | ₩27,648 | +0.34% | 300.9만 |
|---|
| 2026.01.16 | ₩29,015 | ₩29,055 | ₩28,050 | ₩28,197 | -2.82% | 225.9만 |
|---|
| 2026.01.15 | ₩28,519 | ₩29,162 | ₩28,412 | ₩29,149 | +2.21% | 269.1만 |
|---|
| 2026.01.14 | ₩28,948 | ₩29,162 | ₩28,144 | ₩28,358 | -2.04% | 348.5만 |
|---|
| 2026.01.13 | ₩28,666 | ₩29,229 | ₩28,626 | ₩29,095 | +1.50% | 277.7만 |
|---|
| 2026.01.12 | ₩28,599 | ₩29,001 | ₩28,264 | ₩28,760 | +0.56% | 216.4만 |
|---|
| 2026.01.09 | ₩29,203 | ₩29,497 | ₩28,278 | ₩28,787 | -1.42% | 458.8만 |
|---|
| 2026.01.08 | ₩28,760 | ₩29,832 | ₩28,747 | ₩29,698 | +3.26% | 380.9만 |
|---|
| 2026.01.07 | ₩28,465 | ₩29,310 | ₩28,238 | ₩28,988 | +1.84% | 393.9만 |
|---|
| 2026.01.06 | ₩27,568 | ₩28,532 | ₩27,286 | ₩28,506 | +3.40% | 476.2만 |
|---|
| 2026.01.05 | ₩26,723 | ₩27,782 | ₩26,723 | ₩27,568 | +3.16% | 385.3만 |
|---|
| 2026.01.02 | ₩26,804 | ₩26,911 | ₩26,308 | ₩26,857 | +0.20% | 258.6만 |
|---|
| 2025.12.31 | ₩26,710 | ₩26,911 | ₩26,562 | ₩26,589 | -0.45% | 157.3만 |
|---|
| 2025.12.30 | ₩26,737 | ₩26,897 | ₩26,643 | ₩26,790 | +0.20% | 220.9만 |
|---|
| 2025.12.29 | ₩27,098 | ₩27,139 | ₩26,683 | ₩26,777 | -1.19% | 229.1만 |
|---|
| 2025.12.26 | ₩26,777 | ₩27,192 | ₩26,710 | ₩27,152 | +1.40% | 196.4만 |
|---|
| 2025.12.24 | ₩26,710 | ₩26,951 | ₩26,549 | ₩26,763 | +0.20% | 98.4만 |
|---|
| 2025.12.23 | ₩26,549 | ₩26,777 | ₩26,428 | ₩26,643 | +0.35% | 218.6만 |
|---|
| 2025.12.22 | ₩26,897 | ₩26,911 | ₩26,388 | ₩26,536 | -1.35% | 332.8만 |
|---|
| 2025.12.19 | ₩27,433 | ₩27,474 | ₩26,710 | ₩26,897 | -1.95% | 1649.2만 |
|---|
| 2025.12.18 | ₩27,527 | ₩27,728 | ₩27,273 | ₩27,420 | -0.39% | 381.3만 |
|---|
| 2025.12.17 | ₩27,232 | ₩27,554 | ₩27,005 | ₩27,259 | +0.10% | 299.4만 |
|---|
| 2025.12.16 | ₩27,353 | ₩27,648 | ₩26,951 | ₩27,500 | +0.54% | 388.7만 |
|---|
| 2025.12.15 | ₩27,259 | ₩27,420 | ₩26,884 | ₩27,380 | +0.44% | 443만 |
|---|
| 2025.12.12 | ₩28,144 | ₩28,278 | ₩26,991 | ₩27,085 | -3.76% | 363.9만 |
|---|
| 2025.12.11 | ₩28,063 | ₩28,653 | ₩27,956 | ₩28,130 | +0.24% | 350.3만 |
|---|
| 2025.12.10 | ₩27,152 | ₩28,117 | ₩27,085 | ₩28,037 | +3.26% | 425만 |
|---|
| 2025.12.09 | ₩27,340 | ₩27,474 | ₩26,589 | ₩27,072 | -0.98% | 366.6만 |
|---|
| 2025.12.08 | ₩28,345 | ₩28,506 | ₩26,938 | ₩27,380 | -3.40% | 721.8만 |
|---|
| 2025.12.05 | ₩28,372 | ₩28,613 | ₩28,264 | ₩28,345 | -0.09% | 299만 |
|---|
| 2025.12.04 | ₩28,398 | ₩28,666 | ₩28,171 | ₩28,318 | -0.28% | 304.3만 |
|---|
| 2025.12.03 | ₩27,286 | ₩28,573 | ₩27,165 | ₩28,452 | +4.27% | 556.9만 |
|---|
| 2025.12.02 | ₩28,130 | ₩28,224 | ₩27,005 | ₩27,232 | -3.19% | 409.7만 |
|---|
| 2025.12.01 | ₩28,211 | ₩28,573 | ₩28,010 | ₩28,090 | -0.43% | 369.6만 |
|---|
| 2025.11.28 | ₩28,425 | ₩28,680 | ₩28,211 | ₩28,305 | -0.42% | 220.2만 |
|---|
| 2025.11.26 | ₩27,809 | ₩28,747 | ₩27,608 | ₩28,465 | +2.36% | 526.8만 |
|---|
| 2025.11.25 | ₩26,924 | ₩28,023 | ₩26,884 | ₩27,822 | +3.33% | 440.2만 |
|---|
| 2025.11.24 | ₩26,536 | ₩27,219 | ₩26,442 | ₩26,871 | +1.26% | 341.5만 |
|---|
| 2025.11.21 | ₩25,731 | ₩26,777 | ₩25,638 | ₩26,576 | +3.28% | 336만 |
|---|
| 2025.11.20 | ₩25,370 | ₩25,986 | ₩25,075 | ₩25,463 | +0.37% | 449.2만 |
|---|
| 2025.11.19 | ₩25,115 | ₩25,343 | ₩24,753 | ₩24,887 | -0.91% | 288.8만 |
|---|
| 2025.11.18 | ₩24,793 | ₩25,262 | ₩24,552 | ₩25,088 | +1.19% | 303.5만 |
|---|
| 2025.11.17 | ₩25,624 | ₩25,785 | ₩25,048 | ₩25,088 | -2.09% | 368.1만 |
|---|
| 2025.11.14 | ₩25,932 | ₩26,214 | ₩25,624 | ₩25,919 | -0.05% | 318.3만 |
|---|
| 2025.11.13 | ₩26,134 | ₩26,482 | ₩26,080 | ₩26,214 | +0.31% | 272.2만 |
|---|
| 2025.11.12 | ₩25,973 | ₩26,455 | ₩25,772 | ₩26,268 | +1.14% | 299.3만 |
|---|
| 2025.11.11 | ₩25,825 | ₩25,999 | ₩25,745 | ₩25,772 | -0.21% | 312.6만 |
|---|
| 2025.11.10 | ₩25,236 | ₩25,705 | ₩25,195 | ₩25,678 | +1.75% | 271.1만 |
|---|
| 2025.11.07 | ₩24,968 | ₩25,343 | ₩24,820 | ₩25,102 | +0.54% | 298.5만 |
|---|
| 2025.11.06 | ₩25,597 | ₩25,999 | ₩24,968 | ₩25,021 | -2.25% | 336.1만 |
|---|
| 2025.11.05 | ₩24,579 | ₩25,691 | ₩24,552 | ₩25,544 | +3.93% | 450.6만 |
|---|
| 2025.11.04 | ₩24,512 | ₩24,767 | ₩24,431 | ₩24,565 | +0.22% | 324만 |
|---|
| 2025.11.03 | ₩24,525 | ₩24,887 | ₩24,284 | ₩24,713 | +0.77% | 442.6만 |
|---|
| 2025.10.31 | ₩24,793 | ₩24,847 | ₩24,217 | ₩24,633 | -0.65% | 497.9만 |
|---|
| 2025.10.30 | ₩25,182 | ₩25,584 | ₩24,874 | ₩24,914 | -1.06% | 438.6만 |
|---|
| 2025.10.29 | ₩25,651 | ₩26,013 | ₩25,410 | ₩25,504 | -0.57% | 403.6만 |
|---|
| 2025.10.28 | ₩25,437 | ₩26,053 | ₩25,008 | ₩25,772 | +1.32% | 381.5만 |
|---|
| 2025.10.27 | ₩24,954 | ₩25,919 | ₩24,901 | ₩25,517 | +2.26% | 504.3만 |
|---|
| 2025.10.24 | ₩25,718 | ₩25,745 | ₩24,673 | ₩24,726 | -3.86% | 584.7만 |
|---|
| 2025.10.23 | ₩24,297 | ₩25,852 | ₩24,271 | ₩25,705 | +5.79% | 649.6만 |
|---|
| 2025.10.22 | ₩23,520 | ₩25,289 | ₩22,783 | ₩24,525 | +4.27% | 949.8만 |
|---|
| 2025.10.21 | ₩24,606 | ₩25,463 | ₩24,485 | ₩25,222 | +2.51% | 646.1만 |
|---|
| 2025.10.20 | ₩24,700 | ₩24,847 | ₩24,485 | ₩24,619 | -0.33% | 300.5만 |
|---|
| 2025.10.17 | ₩24,311 | ₩24,780 | ₩24,204 | ₩24,673 | +1.49% | 349만 |
|---|
| 2025.10.16 | ₩23,949 | ₩24,418 | ₩23,842 | ₩24,257 | +1.29% | 367.1만 |
|---|
| 2025.10.15 | ₩24,123 | ₩24,458 | ₩23,775 | ₩23,936 | -0.78% | 294만 |
|---|
| 2025.10.14 | ₩22,783 | ₩24,137 | ₩22,716 | ₩23,855 | +4.71% | 356.5만 |
|---|
| 2025.10.13 | ₩23,185 | ₩23,413 | ₩23,132 | ₩23,185 | 0.00% | 361만 |
|---|
| 2025.10.10 | ₩24,338 | ₩24,338 | ₩22,837 | ₩22,917 | -5.84% | 560.5만 |
|---|