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 | ₩1,241,799 | ₩1,263,768 | ₩1,238,372 | ₩1,256,900 | +1.22% | 48.3만 |
| 2026.10.08 | ₩1,213,805 | ₩1,256,458 | ₩1,213,805 | ₩1,245,400 | +2.60% | 71.6만 |
| 2026.10.07 | ₩1,237,314 | ₩1,250,407 | ₩1,216,268 | ₩1,218,732 | -1.50% | 79.4만 |
| 2026.10.06 | ₩1,233,016 | ₩1,243,004 | ₩1,223,953 | ₩1,233,913 | +0.07% | 68.1만 |
| 2026.10.05 | ₩1,211,890 | ₩1,234,971 | ₩1,205,866 | ₩1,225,586 | +1.13% | 69.8만 |
| 2026.10.02 | ₩1,203,590 | ₩1,212,332 | ₩1,180,001 | ₩1,207,954 | +0.36% | 77.7만 |
| 2026.10.01 | ₩1,186,788 | ₩1,237,314 | ₩1,179,920 | ₩1,203,322 | +1.39% | 121만 |
| 2026.09.30 | ₩1,154,376 | ₩1,159,638 | ₩1,134,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,143,064 |
| -0.98% |
| 69.1만 |
| 2026.09.29 | ₩1,137,012 | ₩1,159,973 | ₩1,134,335 | ₩1,157,804 | +1.83% | 47.7만 |
|---|
| 2026.09.28 | ₩1,158,072 | ₩1,166,345 | ₩1,145,514 | ₩1,146,384 | -1.01% | 55만 |
|---|
| 2026.09.25 | ₩1,158,045 | ₩1,166,077 | ₩1,149,691 | ₩1,160,240 | +0.19% | 45.2만 |
|---|
| 2026.09.24 | ₩1,182,170 | ₩1,200,350 | ₩1,160,173 | ₩1,163,882 | -1.55% | 59.4만 |
|---|
| 2026.09.23 | ₩1,191,233 | ₩1,214,367 | ₩1,178,796 | ₩1,178,796 | -1.04% | 67.3만 |
|---|
| 2026.09.22 | ₩1,193,000 | ₩1,201,649 | ₩1,181,982 | ₩1,193,161 | +0.01% | 93.6만 |
|---|
| 2026.09.21 | ₩1,171,151 | ₩1,198,663 | ₩1,169,223 | ₩1,186,788 | +1.34% | 94만 |
|---|
| 2026.09.18 | ₩1,168,460 | ₩1,179,532 | ₩1,156,867 | ₩1,170,964 | +0.21% | 270.7만 |
|---|
| 2026.09.17 | ₩1,186,306 | ₩1,191,260 | ₩1,171,071 | ₩1,177,551 | -0.74% | 57.7만 |
|---|
| 2026.09.16 | ₩1,198,971 | ₩1,201,796 | ₩1,187,886 | ₩1,187,886 | -0.92% | 90.2만 |
|---|
| 2026.09.15 | ₩1,207,995 | ₩1,214,943 | ₩1,182,933 | ₩1,204,313 | -0.30% | 115.1만 |
|---|
| 2026.09.14 | ₩1,204,902 | ₩1,220,967 | ₩1,196,039 | ₩1,219,562 | +1.22% | 61.9만 |
|---|
| 2026.09.11 | ₩1,189,332 | ₩1,196,762 | ₩1,170,509 | ₩1,180,148 | -0.77% | 88.9만 |
|---|
| 2026.09.10 | ₩1,204,594 | ₩1,211,368 | ₩1,177,109 | ₩1,179,278 | -2.10% | 85.3만 |
|---|
| 2026.09.09 | ₩1,190,510 | ₩1,201,568 | ₩1,178,488 | ₩1,193,763 | +0.27% | 97.2만 |
|---|
| 2026.09.08 | ₩1,193,455 | ₩1,210,940 | ₩1,174,820 | ₩1,190,336 | -0.26% | 74.8만 |
|---|
| 2026.09.04 | ₩1,219,829 | ₩1,233,137 | ₩1,211,730 | ₩1,215,599 | -0.35% | 87.9만 |
|---|
| 2026.09.03 | ₩1,238,224 | ₩1,244,998 | ₩1,226,510 | ₩1,233,525 | -0.38% | 81.7만 |
|---|
| 2026.09.02 | ₩1,224,033 | ₩1,243,044 | ₩1,219,173 | ₩1,238,077 | +1.15% | 85.7만 |
|---|
| 2026.09.01 | ₩1,188,435 | ₩1,224,221 | ₩1,187,270 | ₩1,213,966 | +2.15% | 78.8만 |
|---|
| 2026.08.31 | ₩1,181,915 | ₩1,195,263 | ₩1,173,414 | ₩1,185,249 | +0.28% | 138.3만 |
|---|
| 2026.08.28 | ₩1,198,262 | ₩1,205,196 | ₩1,192,585 | ₩1,196,053 | -0.18% | 60.6만 |
|---|
| 2026.08.27 | ₩1,190,537 | ₩1,194,125 | ₩1,179,157 | ₩1,192,197 | +0.14% | 110.8만 |
|---|
| 2026.08.26 | ₩1,212,319 | ₩1,229,000 | ₩1,194,178 | ₩1,200,417 | -0.98% | 105.8만 |
|---|
| 2026.08.25 | ₩1,166,613 | ₩1,212,479 | ₩1,163,895 | ₩1,211,716 | +3.87% | 88.3만 |
|---|
| 2026.08.24 | ₩1,153,319 | ₩1,172,289 | ₩1,151,016 | ₩1,169,813 | +1.43% | 60.1만 |
|---|
| 2026.08.21 | ₩1,124,361 | ₩1,161,954 | ₩1,121,737 | ₩1,149,878 | +2.27% | 158.1만 |
|---|
| 2026.08.20 | ₩1,137,963 | ₩1,149,584 | ₩1,122,848 | ₩1,122,902 | -1.32% | 55.8만 |
|---|
| 2026.08.19 | ₩1,157,000 | ₩1,164,725 | ₩1,137,976 | ₩1,142,930 | -1.22% | 93.9만 |
|---|
| 2026.08.18 | ₩1,165,046 | ₩1,186,347 | ₩1,161,592 | ₩1,163,748 | -0.11% | 61.9만 |
|---|
| 2026.08.17 | ₩1,150,668 | ₩1,177,243 | ₩1,145,902 | ₩1,151,244 | +0.05% | 113.7만 |
|---|
| 2026.08.14 | ₩1,151,003 | ₩1,164,457 | ₩1,141,966 | ₩1,163,400 | +1.08% | 61.4만 |
|---|
| 2026.08.13 | ₩1,168,875 | ₩1,172,048 | ₩1,146,919 | ₩1,146,919 | -1.88% | 99.2만 |
|---|
| 2026.08.12 | ₩1,207,446 | ₩1,207,553 | ₩1,169,223 | ₩1,176,426 | -2.57% | 109.6만 |
|---|
| 2026.08.11 | ₩1,174,552 | ₩1,207,646 | ₩1,174,552 | ₩1,207,272 | +2.79% | 80.5만 |
|---|
| 2026.08.10 | ₩1,168,808 | ₩1,197,860 | ₩1,165,368 | ₩1,177,952 | +0.78% | 81만 |
|---|
| 2026.08.07 | ₩1,157,161 | ₩1,191,099 | ₩1,157,134 | ₩1,164,176 | +0.61% | 156.2만 |
|---|
| 2026.08.06 | ₩1,221,222 | ₩1,221,637 | ₩1,124,575 | ₩1,166,586 | -4.47% | 160.8만 |
|---|
| 2026.08.05 | ₩1,125,111 | ₩1,177,430 | ₩1,125,111 | ₩1,174,418 | +4.38% | 114.3만 |
|---|
| 2026.08.04 | ₩1,092,431 | ₩1,119,153 | ₩1,085,590 | ₩1,111,763 | +1.77% | 108.9만 |
|---|
| 2026.08.03 | ₩1,149,410 | ₩1,155,474 | ₩1,101,347 | ₩1,107,359 | -3.66% | 144만 |
|---|
| 2026.07.31 | ₩1,137,963 | ₩1,156,103 | ₩1,129,555 | ₩1,146,250 | +0.73% | 77.3만 |
|---|
| 2026.07.30 | ₩1,162,971 | ₩1,174,311 | ₩1,154,912 | ₩1,158,727 | -0.36% | 99만 |
|---|
| 2026.07.29 | ₩1,204,902 | ₩1,214,273 | ₩1,188,314 | ₩1,189,586 | -1.27% | 83.8만 |
|---|
| 2026.07.28 | ₩1,163,159 | ₩1,197,003 | ₩1,158,727 | ₩1,190,845 | +2.38% | 160.2만 |
|---|
| 2026.07.27 | ₩1,127,079 | ₩1,146,692 | ₩1,120,371 | ₩1,138,043 | +0.97% | 80만 |
|---|
| 2026.07.24 | ₩1,111,094 | ₩1,129,301 | ₩1,107,814 | ₩1,125,780 | +1.32% | 82.4만 |
|---|
| 2026.07.23 | ₩1,086,366 | ₩1,104,520 | ₩1,084,331 | ₩1,103,811 | +1.61% | 75.5만 |
|---|
| 2026.07.22 | ₩1,116,717 | ₩1,124,575 | ₩1,082,484 | ₩1,089,820 | -2.41% | 71.1만 |
|---|
| 2026.07.21 | ₩1,103,904 | ₩1,112,432 | ₩1,098,469 | ₩1,109,634 | +0.52% | 84.7만 |
|---|
| 2026.07.20 | ₩1,118,872 | ₩1,123,638 | ₩1,104,708 | ₩1,113,142 | -0.51% | 69.8만 |
|---|
| 2026.07.17 | ₩1,141,725 | ₩1,152,690 | ₩1,124,455 | ₩1,126,436 | -1.34% | 111.9만 |
|---|
| 2026.07.16 | ₩1,082,136 | ₩1,129,663 | ₩1,076,553 | ₩1,126,329 | +4.08% | 132.9만 |
|---|
| 2026.07.15 | ₩1,070,890 | ₩1,086,259 | ₩1,062,456 | ₩1,066,137 | -0.44% | 66.5만 |
|---|
| 2026.07.14 | ₩1,073,715 | ₩1,088,308 | ₩1,058,399 | ₩1,075,536 | +0.17% | 111.6만 |
|---|
| 2026.07.13 | ₩1,088,254 | ₩1,100,986 | ₩1,079,378 | ₩1,087,464 | -0.07% | 61.9만 |
|---|
| 2026.07.10 | ₩1,061,947 | ₩1,079,713 | ₩1,059,216 | ₩1,079,003 | +1.61% | 49.2만 |
|---|
| 2026.07.09 | ₩1,087,210 | ₩1,094,854 | ₩1,053,365 | ₩1,061,398 | -2.37% | 100.5만 |
|---|
| 2026.07.08 | ₩1,081,533 | ₩1,102,967 | ₩1,075,562 | ₩1,096,006 | +1.34% | 112.5만 |
|---|
| 2026.07.07 | ₩1,062,402 | ₩1,086,969 | ₩1,060,983 | ₩1,080,837 | +1.74% | 111만 |
|---|
| 2026.07.06 | ₩1,050,567 | ₩1,056,431 | ₩1,038,893 | ₩1,049,911 | -0.06% | 113.1만 |
|---|
| 2026.07.02 | ₩1,030,861 | ₩1,054,102 | ₩1,030,861 | ₩1,052,683 | +2.12% | 95.3만 |
|---|
| 2026.07.01 | ₩1,013,456 | ₩1,034,221 | ₩1,000,939 | ₩1,028,263 | +1.46% | 120.1만 |
|---|
| 2026.06.30 | ₩998,757 | ₩1,018,410 | ₩996,829 | ₩1,011,582 | +1.28% | 168.8만 |
|---|
| 2026.06.29 | ₩1,033,043 | ₩1,046,538 | ₩998,248 | ₩1,000,778 | -3.12% | 156만 |
|---|
| 2026.06.26 | ₩1,040,875 | ₩1,049,791 | ₩1,019,026 | ₩1,022,172 | -1.80% | 173.6만 |
|---|
| 2026.06.25 | ₩1,026,255 | ₩1,047,836 | ₩1,021,436 | ₩1,022,574 | -0.36% | 118.7만 |
|---|
| 2026.06.24 | ₩1,028,491 | ₩1,041,303 | ₩1,020,753 | ₩1,026,242 | -0.22% | 127.9만 |
|---|
| 2026.06.23 | ₩1,021,168 | ₩1,029,201 | ₩1,010,096 | ₩1,022,707 | +0.15% | 136.4만 |
|---|
| 2026.06.22 | ₩1,006,361 | ₩1,013,697 | ₩996,655 | ₩997,190 | -0.91% | 145.5만 |
|---|
| 2026.06.18 | ₩1,038,518 | ₩1,041,584 | ₩1,000,604 | ₩1,004,928 | -3.23% | 247.7만 |
|---|
| 2026.06.17 | ₩1,037,729 | ₩1,050,500 | ₩1,033,538 | ₩1,043,981 | +0.60% | 107.9만 |
|---|
| 2026.06.16 | ₩1,048,345 | ₩1,054,383 | ₩1,032,588 | ₩1,051,518 | +0.30% | 65.9만 |
|---|
| 2026.06.15 | ₩1,042,749 | ₩1,046,672 | ₩1,020,873 | ₩1,043,954 | +0.12% | 82.5만 |
|---|
| 2026.06.12 | ₩1,058,587 | ₩1,066,392 | ₩1,047,555 | ₩1,049,670 | -0.84% | 60.9만 |
|---|
| 2026.06.11 | ₩1,061,157 | ₩1,071,506 | ₩1,053,647 | ₩1,053,874 | -0.69% | 82.7만 |
|---|
| 2026.06.10 | ₩1,054,959 | ₩1,062,991 | ₩1,045,132 | ₩1,058,225 | +0.31% | 63.8만 |
|---|
| 2026.06.09 | ₩1,021,489 | ₩1,053,968 | ₩1,016,469 | ₩1,049,911 | +2.78% | 88.2만 |
|---|
| 2026.06.08 | ₩1,021,636 | ₩1,047,943 | ₩1,020,137 | ₩1,026,362 | +0.46% | 79.5만 |
|---|
| 2026.06.05 | ₩1,022,828 | ₩1,045,949 | ₩1,017,272 | ₩1,038,438 | +1.53% | 98.2만 |
|---|
| 2026.06.04 | ₩1,006,173 | ₩1,016,255 | ₩1,000,738 | ₩1,013,390 | +0.72% | 90.3만 |
|---|
| 2026.06.03 | ₩990,925 | ₩995,088 | ₩976,225 | ₩990,068 | -0.09% | 78.6만 |
|---|
| 2026.06.02 | ₩984,365 | ₩989,318 | ₩977,510 | ₩986,386 | +0.21% | 88.5만 |
|---|
| 2026.06.01 | ₩984,673 | ₩994,714 | ₩978,193 | ₩983,762 | -0.09% | 91.4만 |
|---|
| 2026.05.29 | ₩1,017,526 | ₩1,020,137 | ₩988,140 | ₩993,964 | -2.32% | 193.9만 |
|---|
| 2026.05.28 | ₩1,010,350 | ₩1,027,527 | ₩1,008,931 | ₩1,013,430 | +0.30% | 145만 |
|---|
| 2026.05.27 | ₩1,009,935 | ₩1,022,533 | ₩1,004,554 | ₩1,012,747 | +0.28% | 136.7만 |
|---|
| 2026.05.26 | ₩1,017,486 | ₩1,026,389 | ₩1,004,741 | ₩1,009,976 | -0.74% | 197.8만 |
|---|
| 2026.05.22 | ₩1,029,709 | ₩1,034,797 | ₩1,016,536 | ₩1,025,613 | -0.40% | 232.4만 |
|---|
| 2026.05.21 | ₩1,007,526 | ₩1,026,322 | ₩1,002,706 | ₩1,026,175 | +1.85% | 164.1만 |
|---|
| 2026.05.20 | ₩1,019,119 | ₩1,024,849 | ₩1,006,066 | ₩1,010,350 | -0.86% | 108.9만 |
|---|
| 2026.05.19 | ₩1,044,248 | ₩1,047,569 | ₩1,020,003 | ₩1,020,003 | -2.32% | 126.5만 |
|---|
| 2026.05.18 | ₩1,013,791 | ₩1,040,701 | ₩1,012,439 | ₩1,038,853 | +2.47% | 119.9만 |
|---|
| 2026.05.15 | ₩1,009,520 | ₩1,026,081 | ₩1,006,267 | ₩1,018,236 | +0.86% | 153.4만 |
|---|
| 2026.05.14 | ₩986,038 | ₩1,005,089 | ₩985,436 | ₩1,000,377 | +1.45% | 93.4만 |
|---|
| 2026.05.13 | ₩974,217 | ₩1,002,251 | ₩974,217 | ₩986,922 | +1.30% | 96.6만 |
|---|
| 2026.05.12 | ₩979,251 | ₩993,776 | ₩970,214 | ₩983,588 | +0.44% | 95.2만 |
|---|
| 2026.05.11 | ₩995,316 | ₩1,010,779 | ₩968,848 | ₩970,843 | -2.46% | 169.3만 |
|---|
| 2026.05.08 | ₩990,363 | ₩1,034,100 | ₩971,981 | ₩985,463 | -0.49% | 218만 |
|---|
| 2026.05.07 | ₩990,563 | ₩1,011,917 | ₩976,881 | ₩1,010,458 | +2.01% | 202.1만 |
|---|
| 2026.05.06 | ₩1,040,232 | ₩1,040,232 | ₩985,061 | ₩995,610 | -4.29% | 287.7만 |
|---|
| 2026.05.05 | ₩1,083,756 | ₩1,087,036 | ₩1,071,426 | ₩1,072,376 | -1.05% | 88.2만 |
|---|
| 2026.05.04 | ₩1,082,136 | ₩1,088,923 | ₩1,071,506 | ₩1,081,533 | -0.06% | 83.9만 |
|---|
| 2026.05.01 | ₩1,098,134 | ₩1,099,138 | ₩1,081,172 | ₩1,089,794 | -0.76% | 63.4만 |
|---|
| 2026.04.30 | ₩1,095,417 | ₩1,100,758 | ₩1,059,096 | ₩1,091,373 | -0.37% | 136.7만 |
|---|
| 2026.04.29 | ₩1,110,705 | ₩1,117,306 | ₩1,100,477 | ₩1,101,321 | -0.84% | 79.1만 |
|---|
| 2026.04.28 | ₩1,119,662 | ₩1,127,052 | ₩1,110,732 | ₩1,117,881 | -0.16% | 81.3만 |
|---|
| 2026.04.27 | ₩1,107,184 | ₩1,118,136 | ₩1,101,200 | ₩1,108,938 | +0.16% | 93.5만 |
|---|
| 2026.04.24 | ₩1,109,849 | ₩1,111,884 | ₩1,094,372 | ₩1,108,657 | -0.11% | 69.2만 |
|---|
| 2026.04.23 | ₩1,107,854 | ₩1,120,358 | ₩1,105,524 | ₩1,119,354 | +1.04% | 67.4만 |
|---|
| 2026.04.22 | ₩1,125,606 | ₩1,134,014 | ₩1,100,464 | ₩1,110,157 | -1.37% | 111.8만 |
|---|
| 2026.04.21 | ₩1,148,673 | ₩1,148,673 | ₩1,120,050 | ₩1,127,587 | -1.84% | 124.1만 |
|---|
| 2026.04.20 | ₩1,158,031 | ₩1,168,795 | ₩1,142,555 | ₩1,150,066 | -0.69% | 58.2만 |
|---|
| 2026.04.17 | ₩1,160,682 | ₩1,161,833 | ₩1,145,326 | ₩1,159,892 | -0.07% | 83.3만 |
|---|
| 2026.04.16 | ₩1,156,358 | ₩1,166,318 | ₩1,152,703 | ₩1,161,177 | +0.42% | 52.1만 |
|---|
| 2026.04.15 | ₩1,153,814 | ₩1,164,698 | ₩1,148,459 | ₩1,155,929 | +0.18% | 46.6만 |
|---|
| 2026.04.14 | ₩1,155,166 | ₩1,172,142 | ₩1,148,486 | ₩1,155,086 | -0.01% | 61.4만 |
|---|
| 2026.04.13 | ₩1,158,674 | ₩1,165,689 | ₩1,144,898 | ₩1,157,469 | -0.10% | 55.5만 |
|---|
| 2026.04.10 | ₩1,164,391 | ₩1,169,023 | ₩1,144,804 | ₩1,158,848 | -0.48% | 61.5만 |
|---|
| 2026.04.09 | ₩1,163,413 | ₩1,176,921 | ₩1,162,101 | ₩1,169,331 | +0.51% | 59.3만 |
|---|
| 2026.04.08 | ₩1,150,400 | ₩1,169,866 | ₩1,138,753 | ₩1,166,318 | +1.38% | 87.6만 |
|---|
| 2026.04.07 | ₩1,148,419 | ₩1,159,383 | ₩1,131,965 | ₩1,146,826 | -0.14% | 89.2만 |
|---|
| 2026.04.06 | ₩1,154,229 | ₩1,175,141 | ₩1,139,088 | ₩1,147,027 | -0.62% | 80.4만 |
|---|
| 2026.04.02 | ₩1,167,644 | ₩1,187,833 | ₩1,160,441 | ₩1,183,856 | +1.39% | 57.1만 |
|---|
| 2026.04.01 | ₩1,155,474 | ₩1,179,278 | ₩1,155,367 | ₩1,167,845 | +1.07% | 73만 |
|---|
| 2026.03.31 | ₩1,160,334 | ₩1,160,334 | ₩1,133,585 | ₩1,158,527 | -0.16% | 89.9만 |
|---|
| 2026.03.30 | ₩1,164,672 | ₩1,171,526 | ₩1,146,585 | ₩1,151,605 | -1.12% | 68.9만 |
|---|
| 2026.03.27 | ₩1,154,725 | ₩1,157,911 | ₩1,141,377 | ₩1,151,565 | -0.27% | 84.1만 |
|---|
| 2026.03.26 | ₩1,177,618 | ₩1,183,575 | ₩1,155,434 | ₩1,156,117 | -1.83% | 83.5만 |
|---|
| 2026.03.25 | ₩1,179,907 | ₩1,194,486 | ₩1,174,150 | ₩1,177,792 | -0.18% | 67만 |
|---|
| 2026.03.24 | ₩1,172,878 | ₩1,187,725 | ₩1,157,750 | ₩1,180,724 | +0.67% | 69.7만 |
|---|
| 2026.03.23 | ₩1,199,774 | ₩1,210,833 | ₩1,173,762 | ₩1,174,123 | -2.14% | 66만 |
|---|
| 2026.03.20 | ₩1,196,173 | ₩1,210,204 | ₩1,172,731 | ₩1,185,945 | -0.86% | 193.7만 |
|---|
| 2026.03.19 | ₩1,235,252 | ₩1,250,648 | ₩1,202,318 | ₩1,203,496 | -2.57% | 89.9만 |
|---|
| 2026.03.18 | ₩1,257,034 | ₩1,264,371 | ₩1,227,139 | ₩1,232,146 | -1.98% | 76.7만 |
|---|
| 2026.03.17 | ₩1,262,349 | ₩1,270,007 | ₩1,236,966 | ₩1,260,984 | -0.11% | 75.6만 |
|---|
| 2026.03.16 | ₩1,268,280 | ₩1,276,768 | ₩1,253,178 | ₩1,262,804 | -0.43% | 61.2만 |
|---|
| 2026.03.13 | ₩1,272,310 | ₩1,285,162 | ₩1,254,892 | ₩1,259,671 | -0.99% | 54.3만 |
|---|
| 2026.03.12 | ₩1,246,752 | ₩1,271,654 | ₩1,242,388 | ₩1,264,290 | +1.41% | 52.3만 |
|---|
| 2026.03.11 | ₩1,233,217 | ₩1,259,029 | ₩1,228,960 | ₩1,250,809 | +1.43% | 47.8만 |
|---|
| 2026.03.10 | ₩1,264,116 | ₩1,265,147 | ₩1,238,492 | ₩1,243,312 | -1.65% | 64.5만 |
|---|
| 2026.03.09 | ₩1,231,825 | ₩1,261,358 | ₩1,222,427 | ₩1,261,345 | +2.40% | 76.6만 |
|---|
| 2026.03.06 | ₩1,242,174 | ₩1,242,964 | ₩1,217,982 | ₩1,230,687 | -0.92% | 92.2만 |
|---|
| 2026.03.05 | ₩1,269,297 | ₩1,269,672 | ₩1,231,731 | ₩1,246,873 | -1.77% | 148만 |
|---|
| 2026.03.04 | ₩1,327,119 | ₩1,328,940 | ₩1,308,416 | ₩1,310,277 | -1.27% | 55.1만 |
|---|
| 2026.03.03 | ₩1,324,120 | ₩1,337,441 | ₩1,302,633 | ₩1,333,010 | +0.67% | 57.2만 |
|---|
| 2026.03.02 | ₩1,325,392 | ₩1,332,180 | ₩1,311,737 | ₩1,326,664 | +0.10% | 52.3만 |
|---|
| 2026.02.27 | ₩1,308,363 | ₩1,321,871 | ₩1,303,972 | ₩1,321,871 | +1.03% | 106만 |
|---|
| 2026.02.26 | ₩1,296,207 | ₩1,308,350 | ₩1,286,568 | ₩1,304,574 | +0.65% | 60만 |
|---|
| 2026.02.25 | ₩1,285,028 | ₩1,292,539 | ₩1,275,857 | ₩1,289,566 | +0.35% | 65.8만 |
|---|
| 2026.02.24 | ₩1,275,469 | ₩1,284,452 | ₩1,263,393 | ₩1,281,694 | +0.49% | 49.5만 |
|---|
| 2026.02.23 | ₩1,265,147 | ₩1,289,245 | ₩1,263,393 | ₩1,270,837 | +0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩1,254,624 | ₩1,271,720 | ₩1,246,404 | ₩1,268,467 | +1.10% | 82.2만 |
|---|
| 2026.02.19 | ₩1,269,592 | ₩1,272,858 | ₩1,247,930 | ₩1,254,624 | -1.18% | 65.1만 |
|---|
| 2026.02.18 | ₩1,268,400 | ₩1,272,403 | ₩1,251,759 | ₩1,267,784 | -0.05% | 52.2만 |
|---|
| 2026.02.17 | ₩1,261,399 | ₩1,271,841 | ₩1,252,656 | ₩1,267,115 | +0.45% | 55.2만 |
|---|
| 2026.02.13 | ₩1,228,210 | ₩1,255,816 | ₩1,225,091 | ₩1,251,425 | +1.89% | 87.4만 |
|---|
| 2026.02.12 | ₩1,276,286 | ₩1,296,756 | ₩1,197,659 | ₩1,226,322 | -3.91% | 154.8만 |
|---|
| 2026.02.11 | ₩1,249,604 | ₩1,276,607 | ₩1,245,521 | ₩1,276,112 | +2.12% | 83.3만 |
|---|
| 2026.02.10 | ₩1,291,923 | ₩1,293,328 | ₩1,246,980 | ₩1,252,040 | -3.09% | 87만 |
|---|
| 2026.02.09 | ₩1,271,841 | ₩1,294,748 | ₩1,257,824 | ₩1,288,335 | +1.30% | 78.5만 |
|---|
| 2026.02.06 | ₩1,278,535 | ₩1,301,200 | ₩1,252,630 | ₩1,270,074 | -0.66% | 119.1만 |
|---|
| 2026.02.05 | ₩1,154,028 | ₩1,301,200 | ₩1,154,028 | ₩1,282,283 | +11.11% | 224.5만 |
|---|
| 2026.02.04 | ₩1,131,269 | ₩1,139,449 | ₩1,094,011 | ₩1,100,477 | -2.72% | 170.9만 |
|---|
| 2026.02.03 | ₩1,127,601 | ₩1,145,982 | ₩1,125,968 | ₩1,139,462 | +1.05% | 80만 |
|---|
| 2026.02.02 | ₩1,119,341 | ₩1,134,228 | ₩1,111,187 | ₩1,133,291 | +1.25% | 60.1만 |
|---|
| 2026.01.30 | ₩1,097,036 | ₩1,116,328 | ₩1,096,059 | ₩1,112,807 | +1.44% | 69.9만 |
|---|
| 2026.01.29 | ₩1,111,187 | ₩1,136,691 | ₩1,098,938 | ₩1,100,879 | -0.93% | 67.8만 |
|---|
| 2026.01.28 | ₩1,110,331 | ₩1,116,636 | ₩1,091,106 | ₩1,106,662 | -0.33% | 54.1만 |
|---|
| 2026.01.27 | ₩1,096,260 | ₩1,128,672 | ₩1,096,260 | ₩1,116,783 | +1.87% | 57.7만 |
|---|
| 2026.01.26 | ₩1,101,388 | ₩1,113,035 | ₩1,100,477 | ₩1,106,662 | +0.48% | 56.8만 |
|---|
| 2026.01.23 | ₩1,091,440 | ₩1,100,959 | ₩1,085,309 | ₩1,098,107 | +0.61% | 40.9만 |
|---|
| 2026.01.22 | ₩1,102,927 | ₩1,106,743 | ₩1,091,092 | ₩1,093,850 | -0.82% | 58.4만 |
|---|
| 2026.01.21 | ₩1,097,010 | ₩1,109,942 | ₩1,080,395 | ₩1,102,151 | +0.47% | 66.5만 |
|---|
| 2026.01.20 | ₩1,122,460 | ₩1,135,138 | ₩1,098,643 | ₩1,100,263 | -1.98% | 70.5만 |
|---|
| 2026.01.16 | ₩1,127,280 | ₩1,135,152 | ₩1,121,416 | ₩1,125,191 | -0.19% | 60.3만 |
|---|
| 2026.01.15 | ₩1,114,374 | ₩1,130,278 | ₩1,108,617 | ₩1,130,104 | +1.41% | 62만 |
|---|
| 2026.01.14 | ₩1,101,535 | ₩1,122,514 | ₩1,097,974 | ₩1,116,757 | +1.38% | 49.3만 |
|---|
| 2026.01.13 | ₩1,106,381 | ₩1,120,023 | ₩1,097,840 | ₩1,103,128 | -0.29% | 48.7만 |
|---|
| 2026.01.12 | ₩1,093,783 | ₩1,112,955 | ₩1,091,681 | ₩1,105,324 | +1.06% | 49.5만 |
|---|
| 2026.01.09 | ₩1,093,756 | ₩1,104,092 | ₩1,090,798 | ₩1,092,525 | -0.11% | 58.3만 |
|---|
| 2026.01.08 | ₩1,104,199 | ₩1,123,210 | ₩1,079,191 | ₩1,090,610 | -1.23% | 68.7만 |
|---|
| 2026.01.07 | ₩1,107,037 | ₩1,130,854 | ₩1,099,540 | ₩1,103,088 | -0.36% | 61.1만 |
|---|
| 2026.01.06 | ₩1,103,422 | ₩1,117,132 | ₩1,097,826 | ₩1,106,515 | +0.28% | 51.5만 |
|---|
| 2026.01.05 | ₩1,092,685 | ₩1,105,779 | ₩1,063,781 | ₩1,104,386 | +1.07% | 78.7만 |
|---|
| 2026.01.02 | ₩1,095,122 | ₩1,106,100 | ₩1,085,054 | ₩1,102,405 | +0.67% | 41.5만 |
|---|
| 2025.12.31 | ₩1,108,376 | ₩1,110,183 | ₩1,097,692 | ₩1,098,188 | -0.92% | 43만 |
|---|
| 2025.12.30 | ₩1,111,750 | ₩1,115,043 | ₩1,106,984 | ₩1,107,613 | -0.37% | 32.4만 |
|---|
| 2025.12.29 | ₩1,111,013 | ₩1,116,168 | ₩1,106,743 | ₩1,111,750 | +0.07% | 37.9만 |
|---|
| 2025.12.26 | ₩1,106,930 | ₩1,111,187 | ₩1,102,271 | ₩1,108,858 | +0.17% | 18만 |
|---|
| 2025.12.24 | ₩1,106,435 | ₩1,112,058 | ₩1,106,261 | ₩1,106,408 | -0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩1,090,276 | ₩1,105,672 | ₩1,088,428 | ₩1,105,471 | +1.39% | 38.9만 |
|---|
| 2025.12.22 | ₩1,096,461 | ₩1,102,512 | ₩1,089,325 | ₩1,095,658 | -0.07% | 49.1만 |
|---|
| 2025.12.19 | ₩1,089,071 | ₩1,105,310 | ₩1,086,768 | ₩1,098,134 | +0.83% | 142.7만 |
|---|
| 2025.12.18 | ₩1,085,710 | ₩1,096,983 | ₩1,081,400 | ₩1,085,162 | -0.05% | 67.2만 |
|---|
| 2025.12.17 | ₩1,086,380 | ₩1,088,401 | ₩1,072,644 | ₩1,079,753 | -0.61% | 72.2만 |
|---|
| 2025.12.16 | ₩1,101,816 | ₩1,104,427 | ₩1,076,607 | ₩1,084,358 | -1.58% | 64.2만 |
|---|
| 2025.12.15 | ₩1,092,538 | ₩1,104,239 | ₩1,088,428 | ₩1,101,829 | +0.85% | 69.2만 |
|---|
| 2025.12.12 | ₩1,095,738 | ₩1,105,832 | ₩1,087,089 | ₩1,089,499 | -0.57% | 101만 |
|---|
| 2025.12.11 | ₩1,087,919 | ₩1,097,170 | ₩1,080,382 | ₩1,091,829 | +0.36% | 73.3만 |
|---|
| 2025.12.10 | ₩1,068,547 | ₩1,092,324 | ₩1,062,884 | ₩1,088,562 | +1.87% | 119.3만 |
|---|
| 2025.12.09 | ₩1,080,529 | ₩1,080,583 | ₩1,064,089 | ₩1,064,344 | -1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,077,932 | ₩1,080,851 | ₩1,057,583 | ₩1,068,253 | -0.90% | 98.9만 |
|---|
| 2025.12.05 | ₩1,089,258 | ₩1,096,354 | ₩1,079,445 | ₩1,082,564 | -0.61% | 59.8만 |
|---|
| 2025.12.04 | ₩1,078,253 | ₩1,090,691 | ₩1,075,040 | ₩1,090,008 | +1.09% | 88.1만 |
|---|
| 2025.12.03 | ₩1,118,403 | ₩1,118,403 | ₩1,074,665 | ₩1,078,213 | -3.59% | 148.6만 |
|---|
| 2025.12.02 | ₩1,140,185 | ₩1,143,747 | ₩1,104,601 | ₩1,110,786 | -2.58% | 133.1만 |
|---|
| 2025.12.01 | ₩1,172,437 | ₩1,182,544 | ₩1,145,447 | ₩1,147,187 | -2.15% | 83.2만 |
|---|
| 2025.11.28 | ₩1,181,165 | ₩1,189,292 | ₩1,178,715 | ₩1,179,626 | -0.13% | 41.1만 |
|---|
| 2025.11.26 | ₩1,194,915 | ₩1,198,985 | ₩1,183,093 | ₩1,183,093 | -0.99% | 61.7만 |
|---|
| 2025.11.25 | ₩1,171,433 | ₩1,193,656 | ₩1,169,612 | ₩1,190,550 | +1.63% | 82.9만 |
|---|
| 2025.11.24 | ₩1,161,740 | ₩1,169,357 | ₩1,152,060 | ₩1,165,020 | +0.28% | 94.6만 |
|---|
| 2025.11.21 | ₩1,139,757 | ₩1,164,391 | ₩1,135,955 | ₩1,159,424 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩1,147,897 | ₩1,153,212 | ₩1,131,912 | ₩1,137,240 | -0.93% | 61.2만 |
|---|
| 2025.11.19 | ₩1,150,454 | ₩1,161,231 | ₩1,137,441 | ₩1,141,270 | -0.80% | 81.6만 |
|---|
| 2025.11.18 | ₩1,150,374 | ₩1,155,996 | ₩1,127,695 | ₩1,152,355 | +0.17% | 92.7만 |
|---|
| 2025.11.17 | ₩1,133,491 | ₩1,145,433 | ₩1,128,618 | ₩1,144,965 | +1.01% | 76.8만 |
|---|
| 2025.11.14 | ₩1,137,561 | ₩1,144,657 | ₩1,126,383 | ₩1,127,373 | -0.90% | 75.8만 |
|---|
| 2025.11.13 | ₩1,120,586 | ₩1,137,615 | ₩1,120,492 | ₩1,132,929 | +1.10% | 71.3만 |
|---|
| 2025.11.12 | ₩1,143,452 | ₩1,143,452 | ₩1,123,223 | ₩1,125,579 | -1.56% | 115.7만 |
|---|
| 2025.11.11 | ₩1,151,645 | ₩1,153,426 | ₩1,141,337 | ₩1,146,585 | -0.44% | 38.9만 |
|---|
| 2025.11.10 | ₩1,128,471 | ₩1,154,002 | ₩1,127,306 | ₩1,150,507 | +1.95% | 57.2만 |
|---|
| 2025.11.07 | ₩1,153,533 | ₩1,161,566 | ₩1,133,184 | ₩1,140,627 | -1.12% | 61.9만 |
|---|
| 2025.11.06 | ₩1,114,334 | ₩1,151,351 | ₩1,062,068 | ₩1,149,490 | +3.15% | 109.7만 |
|---|
| 2025.11.05 | ₩1,126,811 | ₩1,155,796 | ₩1,119,568 | ₩1,130,278 | +0.31% | 121.8만 |
|---|
| 2025.11.04 | ₩1,094,881 | ₩1,133,184 | ₩1,086,969 | ₩1,126,811 | +2.92% | 95.2만 |
|---|
| 2025.11.03 | ₩1,089,071 | ₩1,099,527 | ₩1,078,990 | ₩1,098,188 | +0.84% | 65.1만 |
|---|
| 2025.10.31 | ₩1,097,920 | ₩1,112,419 | ₩1,082,029 | ₩1,086,206 | -1.07% | 93.3만 |
|---|
| 2025.10.30 | ₩1,104,520 | ₩1,133,036 | ₩1,100,076 | ₩1,105,203 | +0.06% | 91.9만 |
|---|
| 2025.10.29 | ₩1,076,218 | ₩1,086,581 | ₩1,073,353 | ₩1,081,239 | +0.47% | 51.2만 |
|---|
| 2025.10.28 | ₩1,086,340 | ₩1,088,013 | ₩1,071,747 | ₩1,077,169 | -0.84% | 45.3만 |
|---|
| 2025.10.27 | ₩1,072,831 | ₩1,086,902 | ₩1,069,913 | ₩1,086,340 | +1.26% | 45.2만 |
|---|
| 2025.10.24 | ₩1,063,527 | ₩1,081,400 | ₩1,059,818 | ₩1,073,260 | +0.92% | 47.6만 |
|---|
| 2025.10.23 | ₩1,066,793 | ₩1,070,355 | ₩1,053,633 | ₩1,061,612 | -0.49% | 45.5만 |
|---|
| 2025.10.22 | ₩1,061,171 | ₩1,067,369 | ₩1,046,739 | ₩1,065,160 | +0.38% | 46만 |
|---|
| 2025.10.21 | ₩1,054,718 | ₩1,056,190 | ₩1,045,453 | ₩1,054,008 | -0.07% | 58.6만 |
|---|
| 2025.10.20 | ₩1,054,236 | ₩1,062,375 | ₩1,044,663 | ₩1,054,718 | +0.05% | 41.4만 |
|---|
| 2025.10.17 | ₩1,045,949 | ₩1,061,800 | ₩1,036,269 | ₩1,052,281 | +0.61% | 62.1만 |
|---|
| 2025.10.16 | ₩1,056,605 | ₩1,062,951 | ₩1,036,818 | ₩1,038,144 | -1.75% | 68.9만 |
|---|
| 2025.10.15 | ₩1,042,213 | ₩1,060,769 | ₩1,038,893 | ₩1,060,220 | +1.73% | 57.4만 |
|---|
| 2025.10.14 | ₩1,034,877 | ₩1,049,456 | ₩1,020,485 | ₩1,046,792 | +1.15% | 66.7만 |
|---|
| 2025.10.13 | ₩1,007,392 | ₩1,038,492 | ₩1,007,392 | ₩1,030,178 | +2.26% | 53.5만 |
|---|
| 2025.10.10 | ₩1,016,094 | ₩1,030,111 | ₩1,014,715 | ₩1,022,225 | +0.60% | 55.7만 |
|---|