시장 데이터를 불러오는 중
전체 종목
매케슨 과거 주가
McKesson Corporation Common Stock · MCK · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McKesson Corporation Common Stock · MCK · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,242,949 | ₩1,264,939 | ₩1,239,519 | ₩1,258,064 | +1.22% | 48.3만 |
| 2026.10.08 | ₩1,214,929 | ₩1,257,622 | ₩1,214,929 | ₩1,246,554 | +2.60% | 71.6만 |
| 2026.10.07 | ₩1,238,460 | ₩1,251,565 | ₩1,217,395 | ₩1,219,860 | -1.50% | 79.4만 |
| 2026.10.06 | ₩1,234,158 | ₩1,244,155 | ₩1,225,086 | ₩1,235,056 | +0.07% | 68.1만 |
| 2026.10.05 | ₩1,213,013 | ₩1,236,115 | ₩1,206,983 | ₩1,226,721 | +1.13% | 69.8만 |
| 2026.10.02 | ₩1,204,705 | ₩1,213,455 | ₩1,181,094 | ₩1,209,073 | +0.36% | 77.7만 |
| 2026.10.01 | ₩1,187,887 | ₩1,238,460 | ₩1,181,013 | ₩1,204,437 | +1.39% | 121만 |
| 2026.09.30 | ₩1,155,446 | ₩1,160,712 | ₩1,135,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,144,122 |
| -0.98% |
| 69.1만 |
| 2026.09.29 | ₩1,138,066 | ₩1,161,047 | ₩1,135,386 | ₩1,158,876 | +1.83% | 47.7만 |
|---|
| 2026.09.28 | ₩1,159,144 | ₩1,167,425 | ₩1,146,575 | ₩1,147,446 | -1.01% | 55만 |
|---|
| 2026.09.25 | ₩1,159,117 | ₩1,167,157 | ₩1,150,756 | ₩1,161,315 | +0.19% | 45.2만 |
|---|
| 2026.09.24 | ₩1,183,264 | ₩1,201,462 | ₩1,161,248 | ₩1,164,960 | -1.55% | 59.4만 |
|---|
| 2026.09.23 | ₩1,192,336 | ₩1,215,492 | ₩1,179,888 | ₩1,179,888 | -1.04% | 67.3만 |
|---|
| 2026.09.22 | ₩1,194,105 | ₩1,202,762 | ₩1,183,077 | ₩1,194,266 | +0.01% | 93.6만 |
|---|
| 2026.09.21 | ₩1,172,236 | ₩1,199,774 | ₩1,170,306 | ₩1,187,887 | +1.34% | 94만 |
|---|
| 2026.09.18 | ₩1,169,543 | ₩1,180,625 | ₩1,157,938 | ₩1,172,049 | +0.21% | 270.7만 |
|---|
| 2026.09.17 | ₩1,187,405 | ₩1,192,363 | ₩1,172,156 | ₩1,178,641 | -0.74% | 57.7만 |
|---|
| 2026.09.16 | ₩1,200,082 | ₩1,202,909 | ₩1,188,986 | ₩1,188,986 | -0.92% | 90.2만 |
|---|
| 2026.09.15 | ₩1,209,113 | ₩1,216,068 | ₩1,184,028 | ₩1,205,428 | -0.30% | 115.1만 |
|---|
| 2026.09.14 | ₩1,206,018 | ₩1,222,098 | ₩1,197,147 | ₩1,220,691 | +1.22% | 61.9만 |
|---|
| 2026.09.11 | ₩1,190,434 | ₩1,197,871 | ₩1,171,593 | ₩1,181,241 | -0.77% | 88.9만 |
|---|
| 2026.09.10 | ₩1,205,710 | ₩1,212,490 | ₩1,178,199 | ₩1,180,370 | -2.10% | 85.3만 |
|---|
| 2026.09.09 | ₩1,191,613 | ₩1,202,681 | ₩1,179,579 | ₩1,194,869 | +0.27% | 97.2만 |
|---|
| 2026.09.08 | ₩1,194,561 | ₩1,212,062 | ₩1,175,908 | ₩1,191,439 | -0.26% | 74.8만 |
|---|
| 2026.09.04 | ₩1,220,959 | ₩1,234,279 | ₩1,212,852 | ₩1,216,725 | -0.35% | 87.9만 |
|---|
| 2026.09.03 | ₩1,239,371 | ₩1,246,152 | ₩1,227,646 | ₩1,234,668 | -0.38% | 81.7만 |
|---|
| 2026.09.02 | ₩1,225,167 | ₩1,244,195 | ₩1,220,303 | ₩1,239,224 | +1.15% | 85.7만 |
|---|
| 2026.09.01 | ₩1,189,536 | ₩1,225,354 | ₩1,188,370 | ₩1,215,090 | +2.15% | 78.8만 |
|---|
| 2026.08.31 | ₩1,183,010 | ₩1,196,370 | ₩1,174,501 | ₩1,186,347 | +0.28% | 138.3만 |
|---|
| 2026.08.28 | ₩1,199,371 | ₩1,206,313 | ₩1,193,690 | ₩1,197,160 | -0.18% | 60.6만 |
|---|
| 2026.08.27 | ₩1,191,640 | ₩1,195,231 | ₩1,180,249 | ₩1,193,301 | +0.14% | 110.8만 |
|---|
| 2026.08.26 | ₩1,213,442 | ₩1,230,138 | ₩1,195,284 | ₩1,201,529 | -0.98% | 105.8만 |
|---|
| 2026.08.25 | ₩1,167,693 | ₩1,213,602 | ₩1,164,973 | ₩1,212,839 | +3.87% | 88.3만 |
|---|
| 2026.08.24 | ₩1,154,387 | ₩1,173,375 | ₩1,152,082 | ₩1,170,896 | +1.43% | 60.1만 |
|---|
| 2026.08.21 | ₩1,125,402 | ₩1,163,030 | ₩1,122,776 | ₩1,150,943 | +2.27% | 158.1만 |
|---|
| 2026.08.20 | ₩1,139,017 | ₩1,150,648 | ₩1,123,888 | ₩1,123,942 | -1.32% | 55.8만 |
|---|
| 2026.08.19 | ₩1,158,072 | ₩1,165,804 | ₩1,139,030 | ₩1,143,989 | -1.22% | 93.9만 |
|---|
| 2026.08.18 | ₩1,166,126 | ₩1,187,445 | ₩1,162,668 | ₩1,164,826 | -0.11% | 61.9만 |
|---|
| 2026.08.17 | ₩1,151,734 | ₩1,178,333 | ₩1,146,963 | ₩1,152,310 | +0.05% | 113.7만 |
|---|
| 2026.08.14 | ₩1,152,069 | ₩1,165,536 | ₩1,143,024 | ₩1,164,477 | +1.08% | 61.4만 |
|---|
| 2026.08.13 | ₩1,169,958 | ₩1,173,134 | ₩1,147,982 | ₩1,147,982 | -1.88% | 99.2만 |
|---|
| 2026.08.12 | ₩1,208,564 | ₩1,208,671 | ₩1,170,306 | ₩1,177,516 | -2.57% | 109.6만 |
|---|
| 2026.08.11 | ₩1,175,640 | ₩1,208,765 | ₩1,175,640 | ₩1,208,390 | +2.79% | 80.5만 |
|---|
| 2026.08.10 | ₩1,169,891 | ₩1,198,969 | ₩1,166,447 | ₩1,179,043 | +0.78% | 81만 |
|---|
| 2026.08.07 | ₩1,158,233 | ₩1,192,202 | ₩1,158,206 | ₩1,165,255 | +0.61% | 156.2만 |
|---|
| 2026.08.06 | ₩1,222,353 | ₩1,222,768 | ₩1,125,617 | ₩1,167,667 | -4.47% | 160.8만 |
|---|
| 2026.08.05 | ₩1,126,153 | ₩1,178,521 | ₩1,126,153 | ₩1,175,506 | +4.38% | 114.3만 |
|---|
| 2026.08.04 | ₩1,093,443 | ₩1,120,190 | ₩1,086,595 | ₩1,112,793 | +1.77% | 108.9만 |
|---|
| 2026.08.03 | ₩1,150,474 | ₩1,156,544 | ₩1,102,367 | ₩1,108,384 | -3.66% | 144만 |
|---|
| 2026.07.31 | ₩1,139,017 | ₩1,157,174 | ₩1,130,602 | ₩1,147,312 | +0.73% | 77.3만 |
|---|
| 2026.07.30 | ₩1,164,049 | ₩1,175,399 | ₩1,155,982 | ₩1,159,801 | -0.36% | 99만 |
|---|
| 2026.07.29 | ₩1,206,018 | ₩1,215,398 | ₩1,189,415 | ₩1,190,688 | -1.27% | 83.8만 |
|---|
| 2026.07.28 | ₩1,164,236 | ₩1,198,112 | ₩1,159,801 | ₩1,191,948 | +2.38% | 160.2만 |
|---|
| 2026.07.27 | ₩1,128,123 | ₩1,147,754 | ₩1,121,409 | ₩1,139,097 | +0.97% | 80만 |
|---|
| 2026.07.24 | ₩1,112,123 | ₩1,130,347 | ₩1,108,840 | ₩1,126,823 | +1.32% | 82.4만 |
|---|
| 2026.07.23 | ₩1,087,373 | ₩1,105,543 | ₩1,085,336 | ₩1,104,833 | +1.61% | 75.5만 |
|---|
| 2026.07.22 | ₩1,117,751 | ₩1,125,617 | ₩1,083,487 | ₩1,090,830 | -2.41% | 71.1만 |
|---|
| 2026.07.21 | ₩1,104,927 | ₩1,113,463 | ₩1,099,486 | ₩1,110,662 | +0.52% | 84.7만 |
|---|
| 2026.07.20 | ₩1,119,908 | ₩1,124,679 | ₩1,105,731 | ₩1,114,173 | -0.51% | 69.8만 |
|---|
| 2026.07.17 | ₩1,142,782 | ₩1,153,757 | ₩1,125,496 | ₩1,127,479 | -1.34% | 111.9만 |
|---|
| 2026.07.16 | ₩1,083,138 | ₩1,130,709 | ₩1,077,550 | ₩1,127,372 | +4.08% | 132.9만 |
|---|
| 2026.07.15 | ₩1,071,882 | ₩1,087,265 | ₩1,063,440 | ₩1,067,125 | -0.44% | 66.5만 |
|---|
| 2026.07.14 | ₩1,074,709 | ₩1,089,316 | ₩1,059,380 | ₩1,076,532 | +0.17% | 111.6만 |
|---|
| 2026.07.13 | ₩1,089,262 | ₩1,102,006 | ₩1,080,378 | ₩1,088,471 | -0.07% | 61.9만 |
|---|
| 2026.07.10 | ₩1,062,931 | ₩1,080,713 | ₩1,060,197 | ₩1,080,003 | +1.61% | 49.2만 |
|---|
| 2026.07.09 | ₩1,088,217 | ₩1,095,868 | ₩1,054,341 | ₩1,062,381 | -2.37% | 100.5만 |
|---|
| 2026.07.08 | ₩1,082,535 | ₩1,103,989 | ₩1,076,559 | ₩1,097,021 | +1.34% | 112.5만 |
|---|
| 2026.07.07 | ₩1,063,386 | ₩1,087,976 | ₩1,061,966 | ₩1,081,838 | +1.74% | 111만 |
|---|
| 2026.07.06 | ₩1,051,540 | ₩1,057,410 | ₩1,039,856 | ₩1,050,884 | -0.06% | 113.1만 |
|---|
| 2026.07.02 | ₩1,031,815 | ₩1,055,078 | ₩1,031,815 | ₩1,053,658 | +2.12% | 95.3만 |
|---|
| 2026.07.01 | ₩1,014,395 | ₩1,035,179 | ₩1,001,866 | ₩1,029,216 | +1.46% | 120.1만 |
|---|
| 2026.06.30 | ₩999,682 | ₩1,019,353 | ₩997,752 | ₩1,012,519 | +1.28% | 168.8만 |
|---|
| 2026.06.29 | ₩1,034,000 | ₩1,047,507 | ₩999,173 | ₩1,001,705 | -3.12% | 156만 |
|---|
| 2026.06.26 | ₩1,041,839 | ₩1,050,763 | ₩1,019,970 | ₩1,023,119 | -1.80% | 173.6만 |
|---|
| 2026.06.25 | ₩1,027,206 | ₩1,048,807 | ₩1,022,382 | ₩1,023,521 | -0.36% | 118.7만 |
|---|
| 2026.06.24 | ₩1,029,444 | ₩1,042,268 | ₩1,021,698 | ₩1,027,192 | -0.22% | 127.9만 |
|---|
| 2026.06.23 | ₩1,022,114 | ₩1,030,154 | ₩1,011,032 | ₩1,023,655 | +0.15% | 136.4만 |
|---|
| 2026.06.22 | ₩1,007,293 | ₩1,014,636 | ₩997,578 | ₩998,114 | -0.91% | 145.5만 |
|---|
| 2026.06.18 | ₩1,039,480 | ₩1,042,549 | ₩1,001,531 | ₩1,005,859 | -3.23% | 247.7만 |
|---|
| 2026.06.17 | ₩1,038,690 | ₩1,051,473 | ₩1,034,495 | ₩1,044,948 | +0.60% | 107.9만 |
|---|
| 2026.06.16 | ₩1,049,316 | ₩1,055,360 | ₩1,033,544 | ₩1,052,492 | +0.30% | 65.9만 |
|---|
| 2026.06.15 | ₩1,043,715 | ₩1,047,641 | ₩1,021,819 | ₩1,044,921 | +0.12% | 82.5만 |
|---|
| 2026.06.12 | ₩1,059,567 | ₩1,067,380 | ₩1,048,525 | ₩1,050,643 | -0.84% | 60.9만 |
|---|
| 2026.06.11 | ₩1,062,140 | ₩1,072,498 | ₩1,054,623 | ₩1,054,850 | -0.69% | 82.7만 |
|---|
| 2026.06.10 | ₩1,055,936 | ₩1,063,976 | ₩1,046,100 | ₩1,059,205 | +0.31% | 63.8만 |
|---|
| 2026.06.09 | ₩1,022,435 | ₩1,054,944 | ₩1,017,410 | ₩1,050,884 | +2.78% | 88.2만 |
|---|
| 2026.06.08 | ₩1,022,583 | ₩1,048,914 | ₩1,021,082 | ₩1,027,313 | +0.46% | 79.5만 |
|---|
| 2026.06.05 | ₩1,023,775 | ₩1,046,917 | ₩1,018,214 | ₩1,039,400 | +1.53% | 98.2만 |
|---|
| 2026.06.04 | ₩1,007,105 | ₩1,017,196 | ₩1,001,665 | ₩1,014,328 | +0.72% | 90.3만 |
|---|
| 2026.06.03 | ₩991,843 | ₩996,010 | ₩977,129 | ₩990,985 | -0.09% | 78.6만 |
|---|
| 2026.06.02 | ₩985,277 | ₩990,235 | ₩978,416 | ₩987,300 | +0.21% | 88.5만 |
|---|
| 2026.06.01 | ₩985,585 | ₩995,635 | ₩979,099 | ₩984,674 | -0.09% | 91.4만 |
|---|
| 2026.05.29 | ₩1,018,469 | ₩1,021,082 | ₩989,055 | ₩994,884 | -2.32% | 193.9만 |
|---|
| 2026.05.28 | ₩1,011,286 | ₩1,028,479 | ₩1,009,866 | ₩1,014,368 | +0.30% | 145만 |
|---|
| 2026.05.27 | ₩1,010,871 | ₩1,023,481 | ₩1,005,484 | ₩1,013,685 | +0.28% | 136.7만 |
|---|
| 2026.05.26 | ₩1,018,429 | ₩1,027,340 | ₩1,005,672 | ₩1,010,911 | -0.74% | 197.8만 |
|---|
| 2026.05.22 | ₩1,030,663 | ₩1,035,755 | ₩1,017,477 | ₩1,026,563 | -0.40% | 232.4만 |
|---|
| 2026.05.21 | ₩1,008,459 | ₩1,027,273 | ₩1,003,635 | ₩1,027,125 | +1.85% | 164.1만 |
|---|
| 2026.05.20 | ₩1,020,063 | ₩1,025,799 | ₩1,006,998 | ₩1,011,286 | -0.86% | 108.9만 |
|---|
| 2026.05.19 | ₩1,045,216 | ₩1,048,539 | ₩1,020,948 | ₩1,020,948 | -2.32% | 126.5만 |
|---|
| 2026.05.18 | ₩1,014,730 | ₩1,041,665 | ₩1,013,377 | ₩1,039,815 | +2.47% | 119.9만 |
|---|
| 2026.05.15 | ₩1,010,455 | ₩1,027,032 | ₩1,007,199 | ₩1,019,179 | +0.86% | 153.4만 |
|---|
| 2026.05.14 | ₩986,952 | ₩1,006,020 | ₩986,349 | ₩1,001,303 | +1.45% | 93.4만 |
|---|
| 2026.05.13 | ₩975,119 | ₩1,003,179 | ₩975,119 | ₩987,836 | +1.30% | 96.6만 |
|---|
| 2026.05.12 | ₩980,158 | ₩994,697 | ₩971,113 | ₩984,499 | +0.44% | 95.2만 |
|---|
| 2026.05.11 | ₩996,238 | ₩1,011,715 | ₩969,746 | ₩971,742 | -2.46% | 169.3만 |
|---|
| 2026.05.08 | ₩991,280 | ₩1,035,058 | ₩972,881 | ₩986,375 | -0.49% | 218만 |
|---|
| 2026.05.07 | ₩991,481 | ₩1,012,854 | ₩977,786 | ₩1,011,394 | +2.01% | 202.1만 |
|---|
| 2026.05.06 | ₩1,041,196 | ₩1,041,196 | ₩985,973 | ₩996,533 | -4.29% | 287.7만 |
|---|
| 2026.05.05 | ₩1,084,760 | ₩1,088,043 | ₩1,072,418 | ₩1,073,369 | -1.05% | 88.2만 |
|---|
| 2026.05.04 | ₩1,083,138 | ₩1,089,932 | ₩1,072,498 | ₩1,082,535 | -0.06% | 83.9만 |
|---|
| 2026.05.01 | ₩1,099,151 | ₩1,100,156 | ₩1,082,173 | ₩1,090,803 | -0.76% | 63.4만 |
|---|
| 2026.04.30 | ₩1,096,431 | ₩1,101,778 | ₩1,060,076 | ₩1,092,384 | -0.37% | 136.7만 |
|---|
| 2026.04.29 | ₩1,111,734 | ₩1,118,341 | ₩1,101,496 | ₩1,102,341 | -0.84% | 79.1만 |
|---|
| 2026.04.28 | ₩1,120,699 | ₩1,128,096 | ₩1,111,761 | ₩1,118,917 | -0.16% | 81.3만 |
|---|
| 2026.04.27 | ₩1,108,210 | ₩1,119,171 | ₩1,102,220 | ₩1,109,965 | +0.16% | 93.5만 |
|---|
| 2026.04.24 | ₩1,110,877 | ₩1,112,913 | ₩1,095,386 | ₩1,109,684 | -0.11% | 69.2만 |
|---|
| 2026.04.23 | ₩1,108,880 | ₩1,121,396 | ₩1,106,548 | ₩1,120,391 | +1.04% | 67.4만 |
|---|
| 2026.04.22 | ₩1,126,649 | ₩1,135,064 | ₩1,101,483 | ₩1,111,185 | -1.37% | 111.8만 |
|---|
| 2026.04.21 | ₩1,149,737 | ₩1,149,737 | ₩1,121,088 | ₩1,128,632 | -1.84% | 124.1만 |
|---|
| 2026.04.20 | ₩1,159,104 | ₩1,169,878 | ₩1,143,613 | ₩1,151,131 | -0.69% | 58.2만 |
|---|
| 2026.04.17 | ₩1,161,757 | ₩1,162,910 | ₩1,146,387 | ₩1,160,967 | -0.07% | 83.3만 |
|---|
| 2026.04.16 | ₩1,157,429 | ₩1,167,399 | ₩1,153,771 | ₩1,162,253 | +0.42% | 52.1만 |
|---|
| 2026.04.15 | ₩1,154,883 | ₩1,165,777 | ₩1,149,523 | ₩1,157,000 | +0.18% | 46.6만 |
|---|
| 2026.04.14 | ₩1,156,236 | ₩1,173,228 | ₩1,149,550 | ₩1,156,156 | -0.01% | 61.4만 |
|---|
| 2026.04.13 | ₩1,159,747 | ₩1,166,769 | ₩1,145,958 | ₩1,158,541 | -0.10% | 55.5만 |
|---|
| 2026.04.10 | ₩1,165,469 | ₩1,170,105 | ₩1,145,864 | ₩1,159,921 | -0.48% | 61.5만 |
|---|
| 2026.04.09 | ₩1,164,491 | ₩1,178,012 | ₩1,163,178 | ₩1,170,414 | +0.51% | 59.3만 |
|---|
| 2026.04.08 | ₩1,151,466 | ₩1,170,950 | ₩1,139,808 | ₩1,167,399 | +1.38% | 87.6만 |
|---|
| 2026.04.07 | ₩1,149,483 | ₩1,160,457 | ₩1,133,014 | ₩1,147,888 | -0.14% | 89.2만 |
|---|
| 2026.04.06 | ₩1,155,298 | ₩1,176,229 | ₩1,140,143 | ₩1,148,089 | -0.62% | 80.4만 |
|---|
| 2026.04.02 | ₩1,168,725 | ₩1,188,933 | ₩1,161,516 | ₩1,184,953 | +1.39% | 57.1만 |
|---|
| 2026.04.01 | ₩1,156,544 | ₩1,180,370 | ₩1,156,437 | ₩1,168,926 | +1.07% | 73만 |
|---|
| 2026.03.31 | ₩1,161,409 | ₩1,161,409 | ₩1,134,635 | ₩1,159,600 | -0.16% | 89.9만 |
|---|
| 2026.03.30 | ₩1,165,750 | ₩1,172,611 | ₩1,147,647 | ₩1,152,672 | -1.12% | 68.9만 |
|---|
| 2026.03.27 | ₩1,155,794 | ₩1,158,983 | ₩1,142,434 | ₩1,152,632 | -0.27% | 84.1만 |
|---|
| 2026.03.26 | ₩1,178,708 | ₩1,184,671 | ₩1,156,504 | ₩1,157,188 | -1.83% | 83.5만 |
|---|
| 2026.03.25 | ₩1,181,000 | ₩1,195,593 | ₩1,175,238 | ₩1,178,883 | -0.18% | 67만 |
|---|
| 2026.03.24 | ₩1,173,965 | ₩1,188,826 | ₩1,158,823 | ₩1,181,817 | +0.67% | 69.7만 |
|---|
| 2026.03.23 | ₩1,200,886 | ₩1,211,954 | ₩1,174,849 | ₩1,175,211 | -2.14% | 66만 |
|---|
| 2026.03.20 | ₩1,197,281 | ₩1,211,325 | ₩1,173,817 | ₩1,187,043 | -0.86% | 193.7만 |
|---|
| 2026.03.19 | ₩1,236,396 | ₩1,251,806 | ₩1,203,432 | ₩1,204,611 | -2.57% | 89.9만 |
|---|
| 2026.03.18 | ₩1,258,198 | ₩1,265,542 | ₩1,228,276 | ₩1,233,287 | -1.98% | 76.7만 |
|---|
| 2026.03.17 | ₩1,263,518 | ₩1,271,183 | ₩1,238,111 | ₩1,262,151 | -0.11% | 75.6만 |
|---|
| 2026.03.16 | ₩1,269,455 | ₩1,277,950 | ₩1,254,339 | ₩1,263,974 | -0.43% | 61.2만 |
|---|
| 2026.03.13 | ₩1,273,488 | ₩1,286,352 | ₩1,256,054 | ₩1,260,838 | -0.99% | 54.3만 |
|---|
| 2026.03.12 | ₩1,247,907 | ₩1,272,831 | ₩1,243,539 | ₩1,265,461 | +1.41% | 52.3만 |
|---|
| 2026.03.11 | ₩1,234,359 | ₩1,260,195 | ₩1,230,098 | ₩1,251,967 | +1.43% | 47.8만 |
|---|
| 2026.03.10 | ₩1,265,287 | ₩1,266,319 | ₩1,239,639 | ₩1,244,463 | -1.65% | 64.5만 |
|---|
| 2026.03.09 | ₩1,232,966 | ₩1,262,527 | ₩1,223,559 | ₩1,262,513 | +2.40% | 76.6만 |
|---|
| 2026.03.06 | ₩1,243,324 | ₩1,244,115 | ₩1,219,110 | ₩1,231,827 | -0.92% | 92.2만 |
|---|
| 2026.03.05 | ₩1,270,473 | ₩1,270,848 | ₩1,232,872 | ₩1,248,028 | -1.77% | 148만 |
|---|
| 2026.03.04 | ₩1,328,348 | ₩1,330,171 | ₩1,309,628 | ₩1,311,491 | -1.27% | 55.1만 |
|---|
| 2026.03.03 | ₩1,325,347 | ₩1,338,680 | ₩1,303,839 | ₩1,334,245 | +0.67% | 57.2만 |
|---|
| 2026.03.02 | ₩1,326,620 | ₩1,333,414 | ₩1,312,952 | ₩1,327,893 | +0.10% | 52.3만 |
|---|
| 2026.02.27 | ₩1,309,575 | ₩1,323,096 | ₩1,305,179 | ₩1,323,096 | +1.03% | 106만 |
|---|
| 2026.02.26 | ₩1,297,407 | ₩1,309,561 | ₩1,287,759 | ₩1,305,783 | +0.65% | 60만 |
|---|
| 2026.02.25 | ₩1,286,218 | ₩1,293,736 | ₩1,277,039 | ₩1,290,761 | +0.35% | 65.8만 |
|---|
| 2026.02.24 | ₩1,276,650 | ₩1,285,642 | ₩1,264,563 | ₩1,282,882 | +0.49% | 49.5만 |
|---|
| 2026.02.23 | ₩1,266,319 | ₩1,290,439 | ₩1,264,563 | ₩1,272,014 | +0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩1,255,786 | ₩1,272,898 | ₩1,247,559 | ₩1,269,642 | +1.10% | 82.2만 |
|---|
| 2026.02.19 | ₩1,270,768 | ₩1,274,037 | ₩1,249,086 | ₩1,255,786 | -1.18% | 65.1만 |
|---|
| 2026.02.18 | ₩1,269,575 | ₩1,273,582 | ₩1,252,919 | ₩1,268,959 | -0.05% | 52.2만 |
|---|
| 2026.02.17 | ₩1,262,567 | ₩1,273,019 | ₩1,253,816 | ₩1,268,289 | +0.45% | 55.2만 |
|---|
| 2026.02.13 | ₩1,229,348 | ₩1,256,979 | ₩1,226,226 | ₩1,252,584 | +1.89% | 87.4만 |
|---|
| 2026.02.12 | ₩1,277,468 | ₩1,297,957 | ₩1,198,769 | ₩1,227,458 | -3.91% | 154.8만 |
|---|
| 2026.02.11 | ₩1,250,761 | ₩1,277,789 | ₩1,246,674 | ₩1,277,294 | +2.12% | 83.3만 |
|---|
| 2026.02.10 | ₩1,293,119 | ₩1,294,526 | ₩1,248,135 | ₩1,253,200 | -3.09% | 87만 |
|---|
| 2026.02.09 | ₩1,273,019 | ₩1,295,947 | ₩1,258,989 | ₩1,289,528 | +1.30% | 78.5만 |
|---|
| 2026.02.06 | ₩1,279,719 | ₩1,302,406 | ₩1,253,790 | ₩1,271,250 | -0.66% | 119.1만 |
|---|
| 2026.02.05 | ₩1,155,097 | ₩1,302,406 | ₩1,155,097 | ₩1,283,471 | +11.11% | 224.5만 |
|---|
| 2026.02.04 | ₩1,132,317 | ₩1,140,504 | ₩1,095,024 | ₩1,101,496 | -2.72% | 170.9만 |
|---|
| 2026.02.03 | ₩1,128,645 | ₩1,147,044 | ₩1,127,010 | ₩1,140,518 | +1.05% | 80만 |
|---|
| 2026.02.02 | ₩1,120,377 | ₩1,135,278 | ₩1,112,217 | ₩1,134,340 | +1.25% | 60.1만 |
|---|
| 2026.01.30 | ₩1,098,053 | ₩1,117,362 | ₩1,097,074 | ₩1,113,838 | +1.44% | 69.9만 |
|---|
| 2026.01.29 | ₩1,112,217 | ₩1,137,744 | ₩1,099,955 | ₩1,101,898 | -0.93% | 67.8만 |
|---|
| 2026.01.28 | ₩1,111,359 | ₩1,117,670 | ₩1,092,116 | ₩1,107,687 | -0.33% | 54.1만 |
|---|
| 2026.01.27 | ₩1,097,275 | ₩1,129,717 | ₩1,097,275 | ₩1,117,818 | +1.87% | 57.7만 |
|---|
| 2026.01.26 | ₩1,102,408 | ₩1,114,066 | ₩1,101,496 | ₩1,107,687 | +0.48% | 56.8만 |
|---|
| 2026.01.23 | ₩1,092,451 | ₩1,101,979 | ₩1,086,314 | ₩1,099,125 | +0.61% | 40.9만 |
|---|
| 2026.01.22 | ₩1,103,949 | ₩1,107,768 | ₩1,092,103 | ₩1,094,863 | -0.82% | 58.4만 |
|---|
| 2026.01.21 | ₩1,098,026 | ₩1,110,970 | ₩1,081,396 | ₩1,103,171 | +0.47% | 66.5만 |
|---|
| 2026.01.20 | ₩1,123,500 | ₩1,136,190 | ₩1,099,661 | ₩1,101,282 | -1.98% | 70.5만 |
|---|
| 2026.01.16 | ₩1,128,324 | ₩1,136,203 | ₩1,122,454 | ₩1,126,233 | -0.19% | 60.3만 |
|---|
| 2026.01.15 | ₩1,115,406 | ₩1,131,325 | ₩1,109,644 | ₩1,131,151 | +1.41% | 62만 |
|---|
| 2026.01.14 | ₩1,102,555 | ₩1,123,553 | ₩1,098,991 | ₩1,117,791 | +1.38% | 49.3만 |
|---|
| 2026.01.13 | ₩1,107,406 | ₩1,121,061 | ₩1,098,857 | ₩1,104,150 | -0.29% | 48.7만 |
|---|
| 2026.01.12 | ₩1,094,796 | ₩1,113,985 | ₩1,092,692 | ₩1,106,347 | +1.06% | 49.5만 |
|---|
| 2026.01.09 | ₩1,094,770 | ₩1,105,115 | ₩1,091,808 | ₩1,093,537 | -0.11% | 58.3만 |
|---|
| 2026.01.08 | ₩1,105,222 | ₩1,124,250 | ₩1,080,190 | ₩1,091,620 | -1.23% | 68.7만 |
|---|
| 2026.01.07 | ₩1,108,063 | ₩1,131,901 | ₩1,100,558 | ₩1,104,109 | -0.36% | 61.1만 |
|---|
| 2026.01.06 | ₩1,104,445 | ₩1,118,166 | ₩1,098,843 | ₩1,107,540 | +0.28% | 51.5만 |
|---|
| 2026.01.05 | ₩1,093,698 | ₩1,106,803 | ₩1,064,767 | ₩1,105,409 | +1.07% | 78.7만 |
|---|
| 2026.01.02 | ₩1,096,136 | ₩1,107,125 | ₩1,086,059 | ₩1,103,426 | +0.67% | 41.5만 |
|---|
| 2025.12.31 | ₩1,109,403 | ₩1,111,212 | ₩1,098,709 | ₩1,099,205 | -0.92% | 43만 |
|---|
| 2025.12.30 | ₩1,112,779 | ₩1,116,076 | ₩1,108,009 | ₩1,108,639 | -0.37% | 32.4만 |
|---|
| 2025.12.29 | ₩1,112,042 | ₩1,117,201 | ₩1,107,768 | ₩1,112,779 | +0.07% | 37.9만 |
|---|
| 2025.12.26 | ₩1,107,955 | ₩1,112,217 | ₩1,103,292 | ₩1,109,885 | +0.17% | 18만 |
|---|
| 2025.12.24 | ₩1,107,460 | ₩1,113,088 | ₩1,107,285 | ₩1,107,433 | -0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩1,091,285 | ₩1,106,696 | ₩1,089,436 | ₩1,106,495 | +1.39% | 38.9만 |
|---|
| 2025.12.22 | ₩1,097,476 | ₩1,103,533 | ₩1,090,334 | ₩1,096,672 | -0.07% | 49.1만 |
|---|
| 2025.12.19 | ₩1,090,079 | ₩1,106,334 | ₩1,087,775 | ₩1,099,151 | +0.83% | 142.7만 |
|---|
| 2025.12.18 | ₩1,086,716 | ₩1,097,999 | ₩1,082,401 | ₩1,086,167 | -0.05% | 67.2만 |
|---|
| 2025.12.17 | ₩1,087,386 | ₩1,089,409 | ₩1,073,637 | ₩1,080,753 | -0.61% | 72.2만 |
|---|
| 2025.12.16 | ₩1,102,836 | ₩1,105,450 | ₩1,077,604 | ₩1,085,363 | -1.58% | 64.2만 |
|---|
| 2025.12.15 | ₩1,093,550 | ₩1,105,262 | ₩1,089,436 | ₩1,102,850 | +0.85% | 69.2만 |
|---|
| 2025.12.12 | ₩1,096,753 | ₩1,106,857 | ₩1,088,096 | ₩1,090,508 | -0.57% | 101만 |
|---|
| 2025.12.11 | ₩1,088,927 | ₩1,098,187 | ₩1,081,383 | ₩1,092,840 | +0.36% | 73.3만 |
|---|
| 2025.12.10 | ₩1,069,537 | ₩1,093,336 | ₩1,063,869 | ₩1,089,570 | +1.87% | 119.3만 |
|---|
| 2025.12.09 | ₩1,081,530 | ₩1,081,584 | ₩1,065,075 | ₩1,065,329 | -1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,078,930 | ₩1,081,852 | ₩1,058,562 | ₩1,069,242 | -0.90% | 98.9만 |
|---|
| 2025.12.05 | ₩1,090,267 | ₩1,097,369 | ₩1,080,445 | ₩1,083,567 | -0.61% | 59.8만 |
|---|
| 2025.12.04 | ₩1,079,252 | ₩1,091,701 | ₩1,076,036 | ₩1,091,017 | +1.09% | 88.1만 |
|---|
| 2025.12.03 | ₩1,119,439 | ₩1,119,439 | ₩1,075,661 | ₩1,079,212 | -3.59% | 148.6만 |
|---|
| 2025.12.02 | ₩1,141,241 | ₩1,144,806 | ₩1,105,624 | ₩1,111,815 | -2.58% | 133.1만 |
|---|
| 2025.12.01 | ₩1,173,523 | ₩1,183,640 | ₩1,146,508 | ₩1,148,250 | -2.15% | 83.2만 |
|---|
| 2025.11.28 | ₩1,182,259 | ₩1,190,393 | ₩1,179,807 | ₩1,180,718 | -0.13% | 41.1만 |
|---|
| 2025.11.26 | ₩1,196,021 | ₩1,200,095 | ₩1,184,189 | ₩1,184,189 | -0.99% | 61.7만 |
|---|
| 2025.11.25 | ₩1,172,518 | ₩1,194,762 | ₩1,170,695 | ₩1,191,653 | +1.63% | 82.9만 |
|---|
| 2025.11.24 | ₩1,162,816 | ₩1,170,440 | ₩1,153,127 | ₩1,166,099 | +0.28% | 94.6만 |
|---|
| 2025.11.21 | ₩1,140,813 | ₩1,165,469 | ₩1,137,007 | ₩1,160,498 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩1,148,960 | ₩1,154,280 | ₩1,132,960 | ₩1,138,293 | -0.93% | 61.2만 |
|---|
| 2025.11.19 | ₩1,151,519 | ₩1,162,307 | ₩1,138,494 | ₩1,142,327 | -0.80% | 81.6만 |
|---|
| 2025.11.18 | ₩1,151,439 | ₩1,157,067 | ₩1,128,739 | ₩1,153,422 | +0.17% | 92.7만 |
|---|
| 2025.11.17 | ₩1,134,541 | ₩1,146,494 | ₩1,129,664 | ₩1,146,025 | +1.01% | 76.8만 |
|---|
| 2025.11.14 | ₩1,138,615 | ₩1,145,717 | ₩1,127,426 | ₩1,128,417 | -0.90% | 75.8만 |
|---|
| 2025.11.13 | ₩1,121,624 | ₩1,138,669 | ₩1,121,530 | ₩1,133,979 | +1.10% | 71.3만 |
|---|
| 2025.11.12 | ₩1,144,511 | ₩1,144,511 | ₩1,124,263 | ₩1,126,622 | -1.56% | 115.7만 |
|---|
| 2025.11.11 | ₩1,152,712 | ₩1,154,494 | ₩1,142,394 | ₩1,147,647 | -0.44% | 38.9만 |
|---|
| 2025.11.10 | ₩1,129,516 | ₩1,155,070 | ₩1,128,350 | ₩1,151,573 | +1.95% | 57.2만 |
|---|
| 2025.11.07 | ₩1,154,601 | ₩1,162,642 | ₩1,134,233 | ₩1,141,684 | -1.12% | 61.9만 |
|---|
| 2025.11.06 | ₩1,115,366 | ₩1,152,417 | ₩1,063,051 | ₩1,150,555 | +3.15% | 109.7만 |
|---|
| 2025.11.05 | ₩1,127,855 | ₩1,156,866 | ₩1,120,605 | ₩1,131,325 | +0.31% | 121.8만 |
|---|
| 2025.11.04 | ₩1,095,895 | ₩1,134,233 | ₩1,087,976 | ₩1,127,855 | +2.92% | 95.2만 |
|---|
| 2025.11.03 | ₩1,090,079 | ₩1,100,545 | ₩1,079,989 | ₩1,099,205 | +0.84% | 65.1만 |
|---|
| 2025.10.31 | ₩1,098,937 | ₩1,113,449 | ₩1,083,031 | ₩1,087,212 | -1.07% | 93.3만 |
|---|
| 2025.10.30 | ₩1,105,543 | ₩1,134,086 | ₩1,101,094 | ₩1,106,227 | +0.06% | 91.9만 |
|---|
| 2025.10.29 | ₩1,077,215 | ₩1,087,587 | ₩1,074,348 | ₩1,082,240 | +0.47% | 51.2만 |
|---|
| 2025.10.28 | ₩1,087,346 | ₩1,089,021 | ₩1,072,740 | ₩1,078,167 | -0.84% | 45.3만 |
|---|
| 2025.10.27 | ₩1,073,825 | ₩1,087,909 | ₩1,070,904 | ₩1,087,346 | +1.26% | 45.2만 |
|---|
| 2025.10.24 | ₩1,064,512 | ₩1,082,401 | ₩1,060,800 | ₩1,074,254 | +0.92% | 47.6만 |
|---|
| 2025.10.23 | ₩1,067,782 | ₩1,071,346 | ₩1,054,609 | ₩1,062,596 | -0.49% | 45.5만 |
|---|
| 2025.10.22 | ₩1,062,153 | ₩1,068,358 | ₩1,047,708 | ₩1,066,147 | +0.38% | 46만 |
|---|
| 2025.10.21 | ₩1,055,695 | ₩1,057,169 | ₩1,046,422 | ₩1,054,984 | -0.07% | 58.6만 |
|---|
| 2025.10.20 | ₩1,055,212 | ₩1,063,359 | ₩1,045,631 | ₩1,055,695 | +0.05% | 41.4만 |
|---|
| 2025.10.17 | ₩1,046,917 | ₩1,062,783 | ₩1,037,229 | ₩1,053,256 | +0.61% | 62.1만 |
|---|
| 2025.10.16 | ₩1,057,584 | ₩1,063,936 | ₩1,037,779 | ₩1,039,105 | -1.75% | 68.9만 |
|---|
| 2025.10.15 | ₩1,043,179 | ₩1,061,751 | ₩1,039,856 | ₩1,061,202 | +1.73% | 57.4만 |
|---|
| 2025.10.14 | ₩1,035,835 | ₩1,050,428 | ₩1,021,430 | ₩1,047,762 | +1.15% | 66.7만 |
|---|
| 2025.10.13 | ₩1,008,325 | ₩1,039,454 | ₩1,008,325 | ₩1,031,132 | +2.26% | 53.5만 |
|---|
| 2025.10.10 | ₩1,017,035 | ₩1,031,065 | ₩1,015,655 | ₩1,023,172 | +0.60% | 55.7만 |
|---|