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 | ₩1,242,355 | ₩1,264,334 | ₩1,238,927 | ₩1,257,464 | +1.22% | 48.3만 |
| 2026.10.08 | ₩1,214,349 | ₩1,257,022 | ₩1,214,349 | ₩1,245,958 | +2.60% | 71.6만 |
| 2026.10.07 | ₩1,237,868 | ₩1,250,968 | ₩1,216,813 | ₩1,219,278 | -1.50% | 79.4만 |
| 2026.10.06 | ₩1,233,569 | ₩1,243,561 | ₩1,224,501 | ₩1,234,466 | +0.07% | 68.1만 |
| 2026.10.05 | ₩1,212,434 | ₩1,235,525 | ₩1,206,406 | ₩1,226,135 | +1.13% | 69.8만 |
| 2026.10.02 | ₩1,204,129 | ₩1,212,876 | ₩1,180,530 | ₩1,208,496 | +0.36% | 77.7만 |
| 2026.10.01 | ₩1,187,320 | ₩1,237,868 | ₩1,180,449 | ₩1,203,862 | +1.39% | 121만 |
| 2026.09.30 | ₩1,154,894 | ₩1,160,158 | ₩1,134,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,143,576 |
| -0.98% |
| 69.1만 |
| 2026.09.29 | ₩1,137,522 | ₩1,160,492 | ₩1,134,843 | ₩1,158,323 | +1.83% | 47.7만 |
|---|
| 2026.09.28 | ₩1,158,591 | ₩1,166,868 | ₩1,146,027 | ₩1,146,898 | -1.01% | 55만 |
|---|
| 2026.09.25 | ₩1,158,564 | ₩1,166,600 | ₩1,150,206 | ₩1,160,760 | +0.19% | 45.2만 |
|---|
| 2026.09.24 | ₩1,182,699 | ₩1,200,888 | ₩1,160,693 | ₩1,164,403 | -1.55% | 59.4만 |
|---|
| 2026.09.23 | ₩1,191,767 | ₩1,214,911 | ₩1,179,324 | ₩1,179,324 | -1.04% | 67.3만 |
|---|
| 2026.09.22 | ₩1,193,535 | ₩1,202,187 | ₩1,182,512 | ₩1,193,696 | +0.01% | 93.6만 |
|---|
| 2026.09.21 | ₩1,171,676 | ₩1,199,201 | ₩1,169,747 | ₩1,187,320 | +1.34% | 94만 |
|---|
| 2026.09.18 | ₩1,168,984 | ₩1,180,061 | ₩1,157,385 | ₩1,171,489 | +0.21% | 270.7만 |
|---|
| 2026.09.17 | ₩1,186,838 | ₩1,191,794 | ₩1,171,596 | ₩1,178,078 | -0.74% | 57.7만 |
|---|
| 2026.09.16 | ₩1,199,509 | ₩1,202,335 | ₩1,188,418 | ₩1,188,418 | -0.92% | 90.2만 |
|---|
| 2026.09.15 | ₩1,208,536 | ₩1,215,487 | ₩1,183,463 | ₩1,204,853 | -0.30% | 115.1만 |
|---|
| 2026.09.14 | ₩1,205,442 | ₩1,221,515 | ₩1,196,575 | ₩1,220,108 | +1.22% | 61.9만 |
|---|
| 2026.09.11 | ₩1,189,865 | ₩1,197,299 | ₩1,171,033 | ₩1,180,677 | -0.77% | 88.9만 |
|---|
| 2026.09.10 | ₩1,205,134 | ₩1,211,911 | ₩1,177,636 | ₩1,179,806 | -2.10% | 85.3만 |
|---|
| 2026.09.09 | ₩1,191,044 | ₩1,202,107 | ₩1,179,016 | ₩1,194,298 | +0.27% | 97.2만 |
|---|
| 2026.09.08 | ₩1,193,990 | ₩1,211,483 | ₩1,175,346 | ₩1,190,870 | -0.26% | 74.8만 |
|---|
| 2026.09.04 | ₩1,220,376 | ₩1,233,690 | ₩1,212,273 | ₩1,216,144 | -0.35% | 87.9만 |
|---|
| 2026.09.03 | ₩1,238,779 | ₩1,245,556 | ₩1,227,060 | ₩1,234,078 | -0.38% | 81.7만 |
|---|
| 2026.09.02 | ₩1,224,582 | ₩1,243,601 | ₩1,219,720 | ₩1,238,632 | +1.15% | 85.7만 |
|---|
| 2026.09.01 | ₩1,188,968 | ₩1,224,769 | ₩1,187,802 | ₩1,214,510 | +2.15% | 78.8만 |
|---|
| 2026.08.31 | ₩1,182,445 | ₩1,195,798 | ₩1,173,940 | ₩1,185,780 | +0.28% | 138.3만 |
|---|
| 2026.08.28 | ₩1,198,799 | ₩1,205,737 | ₩1,193,120 | ₩1,196,589 | -0.18% | 60.6만 |
|---|
| 2026.08.27 | ₩1,191,070 | ₩1,194,660 | ₩1,179,686 | ₩1,192,731 | +0.14% | 110.8만 |
|---|
| 2026.08.26 | ₩1,212,862 | ₩1,229,551 | ₩1,194,714 | ₩1,200,955 | -0.98% | 105.8만 |
|---|
| 2026.08.25 | ₩1,167,136 | ₩1,213,023 | ₩1,164,417 | ₩1,212,259 | +3.87% | 88.3만 |
|---|
| 2026.08.24 | ₩1,153,836 | ₩1,172,815 | ₩1,151,532 | ₩1,170,337 | +1.43% | 60.1만 |
|---|
| 2026.08.21 | ₩1,124,865 | ₩1,162,475 | ₩1,122,240 | ₩1,150,394 | +2.27% | 158.1만 |
|---|
| 2026.08.20 | ₩1,138,473 | ₩1,150,099 | ₩1,123,351 | ₩1,123,405 | -1.32% | 55.8만 |
|---|
| 2026.08.19 | ₩1,157,519 | ₩1,165,247 | ₩1,138,486 | ₩1,143,442 | -1.22% | 93.9만 |
|---|
| 2026.08.18 | ₩1,165,569 | ₩1,186,878 | ₩1,162,113 | ₩1,164,269 | -0.11% | 61.9만 |
|---|
| 2026.08.17 | ₩1,151,184 | ₩1,177,770 | ₩1,146,416 | ₩1,151,760 | +0.05% | 113.7만 |
|---|
| 2026.08.14 | ₩1,151,519 | ₩1,164,979 | ₩1,142,478 | ₩1,163,921 | +1.08% | 61.4만 |
|---|
| 2026.08.13 | ₩1,169,399 | ₩1,172,574 | ₩1,147,433 | ₩1,147,433 | -1.88% | 99.2만 |
|---|
| 2026.08.12 | ₩1,207,987 | ₩1,208,094 | ₩1,169,747 | ₩1,176,953 | -2.57% | 109.6만 |
|---|
| 2026.08.11 | ₩1,175,078 | ₩1,208,188 | ₩1,175,078 | ₩1,207,813 | +2.79% | 80.5만 |
|---|
| 2026.08.10 | ₩1,169,332 | ₩1,198,397 | ₩1,165,890 | ₩1,178,480 | +0.78% | 81만 |
|---|
| 2026.08.07 | ₩1,157,680 | ₩1,191,633 | ₩1,157,653 | ₩1,164,698 | +0.61% | 156.2만 |
|---|
| 2026.08.06 | ₩1,221,769 | ₩1,222,184 | ₩1,125,079 | ₩1,167,109 | -4.47% | 160.8만 |
|---|
| 2026.08.05 | ₩1,125,615 | ₩1,177,958 | ₩1,125,615 | ₩1,174,944 | +4.38% | 114.3만 |
|---|
| 2026.08.04 | ₩1,092,921 | ₩1,119,655 | ₩1,086,076 | ₩1,112,261 | +1.77% | 108.9만 |
|---|
| 2026.08.03 | ₩1,149,925 | ₩1,155,992 | ₩1,101,841 | ₩1,107,855 | -3.66% | 144만 |
|---|
| 2026.07.31 | ₩1,138,473 | ₩1,156,622 | ₩1,130,062 | ₩1,146,764 | +0.73% | 77.3만 |
|---|
| 2026.07.30 | ₩1,163,493 | ₩1,174,837 | ₩1,155,430 | ₩1,159,247 | -0.36% | 99만 |
|---|
| 2026.07.29 | ₩1,205,442 | ₩1,214,818 | ₩1,188,847 | ₩1,190,119 | -1.27% | 83.8만 |
|---|
| 2026.07.28 | ₩1,163,680 | ₩1,197,540 | ₩1,159,247 | ₩1,191,379 | +2.38% | 160.2만 |
|---|
| 2026.07.27 | ₩1,127,584 | ₩1,147,206 | ₩1,120,874 | ₩1,138,553 | +0.97% | 80만 |
|---|
| 2026.07.24 | ₩1,111,592 | ₩1,129,807 | ₩1,108,310 | ₩1,126,285 | +1.32% | 82.4만 |
|---|
| 2026.07.23 | ₩1,086,853 | ₩1,105,015 | ₩1,084,817 | ₩1,104,305 | +1.61% | 75.5만 |
|---|
| 2026.07.22 | ₩1,117,217 | ₩1,125,079 | ₩1,082,969 | ₩1,090,309 | -2.41% | 71.1만 |
|---|
| 2026.07.21 | ₩1,104,399 | ₩1,112,931 | ₩1,098,961 | ₩1,110,132 | +0.52% | 84.7만 |
|---|
| 2026.07.20 | ₩1,119,373 | ₩1,124,142 | ₩1,105,203 | ₩1,113,641 | -0.51% | 69.8만 |
|---|
| 2026.07.17 | ₩1,142,237 | ₩1,153,206 | ₩1,124,959 | ₩1,126,941 | -1.34% | 111.9만 |
|---|
| 2026.07.16 | ₩1,082,621 | ₩1,130,169 | ₩1,077,036 | ₩1,126,834 | +4.08% | 132.9만 |
|---|
| 2026.07.15 | ₩1,071,370 | ₩1,086,746 | ₩1,062,932 | ₩1,066,615 | -0.44% | 66.5만 |
|---|
| 2026.07.14 | ₩1,074,196 | ₩1,088,795 | ₩1,058,874 | ₩1,076,018 | +0.17% | 111.6만 |
|---|
| 2026.07.13 | ₩1,088,742 | ₩1,101,479 | ₩1,079,862 | ₩1,087,952 | -0.07% | 61.9만 |
|---|
| 2026.07.10 | ₩1,062,423 | ₩1,080,197 | ₩1,059,691 | ₩1,079,487 | +1.61% | 49.2만 |
|---|
| 2026.07.09 | ₩1,087,697 | ₩1,095,345 | ₩1,053,838 | ₩1,061,874 | -2.37% | 100.5만 |
|---|
| 2026.07.08 | ₩1,082,018 | ₩1,103,462 | ₩1,076,045 | ₩1,096,497 | +1.34% | 112.5만 |
|---|
| 2026.07.07 | ₩1,062,878 | ₩1,087,456 | ₩1,061,459 | ₩1,081,322 | +1.74% | 111만 |
|---|
| 2026.07.06 | ₩1,051,038 | ₩1,056,905 | ₩1,039,359 | ₩1,050,382 | -0.06% | 113.1만 |
|---|
| 2026.07.02 | ₩1,031,323 | ₩1,054,574 | ₩1,031,323 | ₩1,053,154 | +2.12% | 95.3만 |
|---|
| 2026.07.01 | ₩1,013,911 | ₩1,034,684 | ₩1,001,387 | ₩1,028,724 | +1.46% | 120.1만 |
|---|
| 2026.06.30 | ₩999,204 | ₩1,018,866 | ₩997,276 | ₩1,012,035 | +1.28% | 168.8만 |
|---|
| 2026.06.29 | ₩1,033,506 | ₩1,047,007 | ₩998,695 | ₩1,001,227 | -3.12% | 156만 |
|---|
| 2026.06.26 | ₩1,041,341 | ₩1,050,261 | ₩1,019,482 | ₩1,022,630 | -1.80% | 173.6만 |
|---|
| 2026.06.25 | ₩1,026,715 | ₩1,048,306 | ₩1,021,893 | ₩1,023,032 | -0.36% | 118.7만 |
|---|
| 2026.06.24 | ₩1,028,952 | ₩1,041,770 | ₩1,021,210 | ₩1,026,702 | -0.22% | 127.9만 |
|---|
| 2026.06.23 | ₩1,021,626 | ₩1,029,662 | ₩1,010,549 | ₩1,023,166 | +0.15% | 136.4만 |
|---|
| 2026.06.22 | ₩1,006,812 | ₩1,014,152 | ₩997,101 | ₩997,637 | -0.91% | 145.5만 |
|---|
| 2026.06.18 | ₩1,038,984 | ₩1,042,051 | ₩1,001,053 | ₩1,005,379 | -3.23% | 247.7만 |
|---|
| 2026.06.17 | ₩1,038,194 | ₩1,050,971 | ₩1,034,001 | ₩1,044,449 | +0.60% | 107.9만 |
|---|
| 2026.06.16 | ₩1,048,815 | ₩1,054,856 | ₩1,033,050 | ₩1,051,989 | +0.30% | 65.9만 |
|---|
| 2026.06.15 | ₩1,043,216 | ₩1,047,141 | ₩1,021,331 | ₩1,044,422 | +0.12% | 82.5만 |
|---|
| 2026.06.12 | ₩1,059,061 | ₩1,066,870 | ₩1,048,025 | ₩1,050,141 | -0.84% | 60.9만 |
|---|
| 2026.06.11 | ₩1,061,633 | ₩1,071,986 | ₩1,054,119 | ₩1,054,347 | -0.69% | 82.7만 |
|---|
| 2026.06.10 | ₩1,055,431 | ₩1,063,468 | ₩1,045,600 | ₩1,058,700 | +0.31% | 63.8만 |
|---|
| 2026.06.09 | ₩1,021,947 | ₩1,054,440 | ₩1,016,924 | ₩1,050,382 | +2.78% | 88.2만 |
|---|
| 2026.06.08 | ₩1,022,094 | ₩1,048,413 | ₩1,020,594 | ₩1,026,822 | +0.46% | 79.5만 |
|---|
| 2026.06.05 | ₩1,023,286 | ₩1,046,417 | ₩1,017,728 | ₩1,038,903 | +1.53% | 98.2만 |
|---|
| 2026.06.04 | ₩1,006,624 | ₩1,016,710 | ₩1,001,187 | ₩1,013,844 | +0.72% | 90.3만 |
|---|
| 2026.06.03 | ₩991,369 | ₩995,534 | ₩976,663 | ₩990,512 | -0.09% | 78.6만 |
|---|
| 2026.06.02 | ₩984,806 | ₩989,762 | ₩977,948 | ₩986,828 | +0.21% | 88.5만 |
|---|
| 2026.06.01 | ₩985,114 | ₩995,159 | ₩978,631 | ₩984,203 | -0.09% | 91.4만 |
|---|
| 2026.05.29 | ₩1,017,982 | ₩1,020,594 | ₩988,583 | ₩994,409 | -2.32% | 193.9만 |
|---|
| 2026.05.28 | ₩1,010,803 | ₩1,027,988 | ₩1,009,384 | ₩1,013,884 | +0.30% | 145만 |
|---|
| 2026.05.27 | ₩1,010,388 | ₩1,022,992 | ₩1,005,004 | ₩1,013,201 | +0.28% | 136.7만 |
|---|
| 2026.05.26 | ₩1,017,942 | ₩1,026,849 | ₩1,005,191 | ₩1,010,428 | -0.74% | 197.8만 |
|---|
| 2026.05.22 | ₩1,030,171 | ₩1,035,260 | ₩1,016,991 | ₩1,026,072 | -0.40% | 232.4만 |
|---|
| 2026.05.21 | ₩1,007,977 | ₩1,026,782 | ₩1,003,155 | ₩1,026,635 | +1.85% | 164.1만 |
|---|
| 2026.05.20 | ₩1,019,576 | ₩1,025,309 | ₩1,006,517 | ₩1,010,803 | -0.86% | 108.9만 |
|---|
| 2026.05.19 | ₩1,044,716 | ₩1,048,038 | ₩1,020,460 | ₩1,020,460 | -2.32% | 126.5만 |
|---|
| 2026.05.18 | ₩1,014,246 | ₩1,041,167 | ₩1,012,893 | ₩1,039,319 | +2.47% | 119.9만 |
|---|
| 2026.05.15 | ₩1,009,973 | ₩1,026,541 | ₩1,006,718 | ₩1,018,692 | +0.86% | 153.4만 |
|---|
| 2026.05.14 | ₩986,480 | ₩1,005,540 | ₩985,877 | ₩1,000,825 | +1.45% | 93.4만 |
|---|
| 2026.05.13 | ₩974,653 | ₩1,002,700 | ₩974,653 | ₩987,364 | +1.30% | 96.6만 |
|---|
| 2026.05.12 | ₩979,690 | ₩994,222 | ₩970,649 | ₩984,029 | +0.44% | 95.2만 |
|---|
| 2026.05.11 | ₩995,762 | ₩1,011,232 | ₩969,283 | ₩971,278 | -2.46% | 169.3만 |
|---|
| 2026.05.08 | ₩990,806 | ₩1,034,564 | ₩972,417 | ₩985,904 | -0.49% | 218만 |
|---|
| 2026.05.07 | ₩991,007 | ₩1,012,370 | ₩977,319 | ₩1,010,910 | +2.01% | 202.1만 |
|---|
| 2026.05.06 | ₩1,040,698 | ₩1,040,698 | ₩985,502 | ₩996,057 | -4.29% | 287.7만 |
|---|
| 2026.05.05 | ₩1,084,242 | ₩1,087,523 | ₩1,071,906 | ₩1,072,857 | -1.05% | 88.2만 |
|---|
| 2026.05.04 | ₩1,082,621 | ₩1,089,412 | ₩1,071,986 | ₩1,082,018 | -0.06% | 83.9만 |
|---|
| 2026.05.01 | ₩1,098,626 | ₩1,099,631 | ₩1,081,657 | ₩1,090,282 | -0.76% | 63.4만 |
|---|
| 2026.04.30 | ₩1,095,907 | ₩1,101,252 | ₩1,059,570 | ₩1,091,863 | -0.37% | 136.7만 |
|---|
| 2026.04.29 | ₩1,111,203 | ₩1,117,806 | ₩1,100,970 | ₩1,101,814 | -0.84% | 79.1만 |
|---|
| 2026.04.28 | ₩1,120,164 | ₩1,127,557 | ₩1,111,230 | ₩1,118,382 | -0.16% | 81.3만 |
|---|
| 2026.04.27 | ₩1,107,681 | ₩1,118,637 | ₩1,101,694 | ₩1,109,435 | +0.16% | 93.5만 |
|---|
| 2026.04.24 | ₩1,110,346 | ₩1,112,382 | ₩1,094,863 | ₩1,109,154 | -0.11% | 69.2만 |
|---|
| 2026.04.23 | ₩1,108,350 | ₩1,120,860 | ₩1,106,020 | ₩1,119,856 | +1.04% | 67.4만 |
|---|
| 2026.04.22 | ₩1,126,111 | ₩1,134,522 | ₩1,100,957 | ₩1,110,654 | -1.37% | 111.8만 |
|---|
| 2026.04.21 | ₩1,149,188 | ₩1,149,188 | ₩1,120,552 | ₩1,128,093 | -1.84% | 124.1만 |
|---|
| 2026.04.20 | ₩1,158,550 | ₩1,169,319 | ₩1,143,067 | ₩1,150,581 | -0.69% | 58.2만 |
|---|
| 2026.04.17 | ₩1,161,202 | ₩1,162,354 | ₩1,145,840 | ₩1,160,412 | -0.07% | 83.3만 |
|---|
| 2026.04.16 | ₩1,156,876 | ₩1,166,841 | ₩1,153,220 | ₩1,161,698 | +0.42% | 52.1만 |
|---|
| 2026.04.15 | ₩1,154,331 | ₩1,165,220 | ₩1,148,974 | ₩1,156,447 | +0.18% | 46.6만 |
|---|
| 2026.04.14 | ₩1,155,684 | ₩1,172,667 | ₩1,149,001 | ₩1,155,604 | -0.01% | 61.4만 |
|---|
| 2026.04.13 | ₩1,159,193 | ₩1,166,212 | ₩1,145,411 | ₩1,157,988 | -0.10% | 55.5만 |
|---|
| 2026.04.10 | ₩1,164,912 | ₩1,169,547 | ₩1,145,317 | ₩1,159,367 | -0.48% | 61.5만 |
|---|
| 2026.04.09 | ₩1,163,935 | ₩1,177,449 | ₩1,162,622 | ₩1,169,855 | +0.51% | 59.3만 |
|---|
| 2026.04.08 | ₩1,150,916 | ₩1,170,390 | ₩1,139,263 | ₩1,166,841 | +1.38% | 87.6만 |
|---|
| 2026.04.07 | ₩1,148,934 | ₩1,159,903 | ₩1,132,473 | ₩1,147,340 | -0.14% | 89.2만 |
|---|
| 2026.04.06 | ₩1,154,746 | ₩1,175,668 | ₩1,139,598 | ₩1,147,541 | -0.62% | 80.4만 |
|---|
| 2026.04.02 | ₩1,168,167 | ₩1,188,365 | ₩1,160,961 | ₩1,184,387 | +1.39% | 57.1만 |
|---|
| 2026.04.01 | ₩1,155,992 | ₩1,179,806 | ₩1,155,885 | ₩1,168,368 | +1.07% | 73만 |
|---|
| 2026.03.31 | ₩1,160,854 | ₩1,160,854 | ₩1,134,093 | ₩1,159,046 | -0.16% | 89.9만 |
|---|
| 2026.03.30 | ₩1,165,194 | ₩1,172,051 | ₩1,147,099 | ₩1,152,121 | -1.12% | 68.9만 |
|---|
| 2026.03.27 | ₩1,155,242 | ₩1,158,430 | ₩1,141,888 | ₩1,152,081 | -0.27% | 84.1만 |
|---|
| 2026.03.26 | ₩1,178,145 | ₩1,184,106 | ₩1,155,952 | ₩1,156,635 | -1.83% | 83.5만 |
|---|
| 2026.03.25 | ₩1,180,436 | ₩1,195,022 | ₩1,174,676 | ₩1,178,320 | -0.18% | 67만 |
|---|
| 2026.03.24 | ₩1,173,404 | ₩1,188,258 | ₩1,158,269 | ₩1,181,253 | +0.67% | 69.7만 |
|---|
| 2026.03.23 | ₩1,200,312 | ₩1,211,375 | ₩1,174,288 | ₩1,174,650 | -2.14% | 66만 |
|---|
| 2026.03.20 | ₩1,196,709 | ₩1,210,746 | ₩1,173,257 | ₩1,186,476 | -0.86% | 193.7만 |
|---|
| 2026.03.19 | ₩1,235,806 | ₩1,251,209 | ₩1,202,857 | ₩1,204,036 | -2.57% | 89.9만 |
|---|
| 2026.03.18 | ₩1,257,597 | ₩1,264,937 | ₩1,227,689 | ₩1,232,698 | -1.98% | 76.7만 |
|---|
| 2026.03.17 | ₩1,262,915 | ₩1,270,576 | ₩1,237,520 | ₩1,261,549 | -0.11% | 75.6만 |
|---|
| 2026.03.16 | ₩1,268,848 | ₩1,277,340 | ₩1,253,740 | ₩1,263,370 | -0.43% | 61.2만 |
|---|
| 2026.03.13 | ₩1,272,880 | ₩1,285,738 | ₩1,255,454 | ₩1,260,236 | -0.99% | 54.3만 |
|---|
| 2026.03.12 | ₩1,247,311 | ₩1,272,223 | ₩1,242,945 | ₩1,264,857 | +1.41% | 52.3만 |
|---|
| 2026.03.11 | ₩1,233,770 | ₩1,259,593 | ₩1,229,511 | ₩1,251,369 | +1.43% | 47.8만 |
|---|
| 2026.03.10 | ₩1,264,683 | ₩1,265,714 | ₩1,239,047 | ₩1,243,869 | -1.65% | 64.5만 |
|---|
| 2026.03.09 | ₩1,232,377 | ₩1,261,924 | ₩1,222,975 | ₩1,261,910 | +2.40% | 76.6만 |
|---|
| 2026.03.06 | ₩1,242,730 | ₩1,243,521 | ₩1,218,528 | ₩1,231,238 | -0.92% | 92.2만 |
|---|
| 2026.03.05 | ₩1,269,866 | ₩1,270,241 | ₩1,232,283 | ₩1,247,432 | -1.77% | 148만 |
|---|
| 2026.03.04 | ₩1,327,714 | ₩1,329,536 | ₩1,309,003 | ₩1,310,865 | -1.27% | 55.1만 |
|---|
| 2026.03.03 | ₩1,324,714 | ₩1,338,041 | ₩1,303,217 | ₩1,333,607 | +0.67% | 57.2만 |
|---|
| 2026.03.02 | ₩1,325,986 | ₩1,332,777 | ₩1,312,325 | ₩1,327,259 | +0.10% | 52.3만 |
|---|
| 2026.02.27 | ₩1,308,949 | ₩1,322,464 | ₩1,304,556 | ₩1,322,464 | +1.03% | 106만 |
|---|
| 2026.02.26 | ₩1,296,788 | ₩1,308,936 | ₩1,287,144 | ₩1,305,159 | +0.65% | 60만 |
|---|
| 2026.02.25 | ₩1,285,604 | ₩1,293,118 | ₩1,276,429 | ₩1,290,144 | +0.35% | 65.8만 |
|---|
| 2026.02.24 | ₩1,276,041 | ₩1,285,028 | ₩1,263,960 | ₩1,282,269 | +0.49% | 49.5만 |
|---|
| 2026.02.23 | ₩1,265,714 | ₩1,289,823 | ₩1,263,960 | ₩1,271,406 | +0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩1,255,187 | ₩1,272,290 | ₩1,246,963 | ₩1,269,036 | +1.10% | 82.2만 |
|---|
| 2026.02.19 | ₩1,270,161 | ₩1,273,429 | ₩1,248,490 | ₩1,255,187 | -1.18% | 65.1만 |
|---|
| 2026.02.18 | ₩1,268,969 | ₩1,272,974 | ₩1,252,320 | ₩1,268,353 | -0.05% | 52.2만 |
|---|
| 2026.02.17 | ₩1,261,964 | ₩1,272,411 | ₩1,253,218 | ₩1,267,683 | +0.45% | 55.2만 |
|---|
| 2026.02.13 | ₩1,228,761 | ₩1,256,379 | ₩1,225,640 | ₩1,251,985 | +1.89% | 87.4만 |
|---|
| 2026.02.12 | ₩1,276,858 | ₩1,297,337 | ₩1,198,196 | ₩1,226,872 | -3.91% | 154.8만 |
|---|
| 2026.02.11 | ₩1,250,164 | ₩1,277,179 | ₩1,246,079 | ₩1,276,684 | +2.12% | 83.3만 |
|---|
| 2026.02.10 | ₩1,292,502 | ₩1,293,908 | ₩1,247,539 | ₩1,252,602 | -3.09% | 87만 |
|---|
| 2026.02.09 | ₩1,272,411 | ₩1,295,328 | ₩1,258,388 | ₩1,288,912 | +1.30% | 78.5만 |
|---|
| 2026.02.06 | ₩1,279,108 | ₩1,301,784 | ₩1,253,191 | ₩1,270,643 | -0.66% | 119.1만 |
|---|
| 2026.02.05 | ₩1,154,546 | ₩1,301,784 | ₩1,154,546 | ₩1,282,858 | +11.11% | 224.5만 |
|---|
| 2026.02.04 | ₩1,131,776 | ₩1,139,960 | ₩1,094,501 | ₩1,100,970 | -2.72% | 170.9만 |
|---|
| 2026.02.03 | ₩1,128,106 | ₩1,146,496 | ₩1,126,472 | ₩1,139,973 | +1.05% | 80만 |
|---|
| 2026.02.02 | ₩1,119,842 | ₩1,134,736 | ₩1,111,685 | ₩1,133,799 | +1.25% | 60.1만 |
|---|
| 2026.01.30 | ₩1,097,528 | ₩1,116,829 | ₩1,096,550 | ₩1,113,306 | +1.44% | 69.9만 |
|---|
| 2026.01.29 | ₩1,111,685 | ₩1,137,201 | ₩1,099,430 | ₩1,101,372 | -0.93% | 67.8만 |
|---|
| 2026.01.28 | ₩1,110,828 | ₩1,117,137 | ₩1,091,595 | ₩1,107,158 | -0.33% | 54.1만 |
|---|
| 2026.01.27 | ₩1,096,751 | ₩1,129,178 | ₩1,096,751 | ₩1,117,284 | +1.87% | 57.7만 |
|---|
| 2026.01.26 | ₩1,101,881 | ₩1,113,534 | ₩1,100,970 | ₩1,107,158 | +0.48% | 56.8만 |
|---|
| 2026.01.23 | ₩1,091,930 | ₩1,101,453 | ₩1,085,795 | ₩1,098,600 | +0.61% | 40.9만 |
|---|
| 2026.01.22 | ₩1,103,421 | ₩1,107,239 | ₩1,091,581 | ₩1,094,340 | -0.82% | 58.4만 |
|---|
| 2026.01.21 | ₩1,097,501 | ₩1,110,440 | ₩1,080,880 | ₩1,102,645 | +0.47% | 66.5만 |
|---|
| 2026.01.20 | ₩1,122,963 | ₩1,135,647 | ₩1,099,135 | ₩1,100,756 | -1.98% | 70.5만 |
|---|
| 2026.01.16 | ₩1,127,785 | ₩1,135,660 | ₩1,121,918 | ₩1,125,695 | -0.19% | 60.3만 |
|---|
| 2026.01.15 | ₩1,114,873 | ₩1,130,785 | ₩1,109,114 | ₩1,130,611 | +1.41% | 62만 |
|---|
| 2026.01.14 | ₩1,102,028 | ₩1,123,017 | ₩1,098,466 | ₩1,117,257 | +1.38% | 49.3만 |
|---|
| 2026.01.13 | ₩1,106,877 | ₩1,120,525 | ₩1,098,332 | ₩1,103,622 | -0.29% | 48.7만 |
|---|
| 2026.01.12 | ₩1,094,273 | ₩1,113,453 | ₩1,092,171 | ₩1,105,819 | +1.06% | 49.5만 |
|---|
| 2026.01.09 | ₩1,094,247 | ₩1,104,587 | ₩1,091,287 | ₩1,093,014 | -0.11% | 58.3만 |
|---|
| 2026.01.08 | ₩1,104,694 | ₩1,123,713 | ₩1,079,674 | ₩1,091,099 | -1.23% | 68.7만 |
|---|
| 2026.01.07 | ₩1,107,533 | ₩1,131,361 | ₩1,100,033 | ₩1,103,582 | -0.36% | 61.1만 |
|---|
| 2026.01.06 | ₩1,103,917 | ₩1,117,632 | ₩1,098,318 | ₩1,107,011 | +0.28% | 51.5만 |
|---|
| 2026.01.05 | ₩1,093,175 | ₩1,106,274 | ₩1,064,258 | ₩1,104,881 | +1.07% | 78.7만 |
|---|
| 2026.01.02 | ₩1,095,613 | ₩1,106,596 | ₩1,085,541 | ₩1,102,899 | +0.67% | 41.5만 |
|---|
| 2025.12.31 | ₩1,108,873 | ₩1,110,681 | ₩1,098,184 | ₩1,098,680 | -0.92% | 43만 |
|---|
| 2025.12.30 | ₩1,112,248 | ₩1,115,543 | ₩1,107,480 | ₩1,108,109 | -0.37% | 32.4만 |
|---|
| 2025.12.29 | ₩1,111,511 | ₩1,116,668 | ₩1,107,239 | ₩1,112,248 | +0.07% | 37.9만 |
|---|
| 2025.12.26 | ₩1,107,426 | ₩1,111,685 | ₩1,102,765 | ₩1,109,355 | +0.17% | 18만 |
|---|
| 2025.12.24 | ₩1,106,931 | ₩1,112,556 | ₩1,106,756 | ₩1,106,904 | -0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩1,090,764 | ₩1,106,167 | ₩1,088,916 | ₩1,105,966 | +1.39% | 38.9만 |
|---|
| 2025.12.22 | ₩1,096,952 | ₩1,103,006 | ₩1,089,813 | ₩1,096,149 | -0.07% | 49.1만 |
|---|
| 2025.12.19 | ₩1,089,559 | ₩1,105,806 | ₩1,087,255 | ₩1,098,626 | +0.83% | 142.7만 |
|---|
| 2025.12.18 | ₩1,086,197 | ₩1,097,475 | ₩1,081,884 | ₩1,085,648 | -0.05% | 67.2만 |
|---|
| 2025.12.17 | ₩1,086,867 | ₩1,088,889 | ₩1,073,125 | ₩1,080,237 | -0.61% | 72.2만 |
|---|
| 2025.12.16 | ₩1,102,310 | ₩1,104,922 | ₩1,077,089 | ₩1,084,844 | -1.58% | 64.2만 |
|---|
| 2025.12.15 | ₩1,093,028 | ₩1,104,734 | ₩1,088,916 | ₩1,102,323 | +0.85% | 69.2만 |
|---|
| 2025.12.12 | ₩1,096,229 | ₩1,106,328 | ₩1,087,577 | ₩1,089,987 | -0.57% | 101만 |
|---|
| 2025.12.11 | ₩1,088,407 | ₩1,097,662 | ₩1,080,866 | ₩1,092,318 | +0.36% | 73.3만 |
|---|
| 2025.12.10 | ₩1,069,026 | ₩1,092,813 | ₩1,063,361 | ₩1,089,050 | +1.87% | 119.3만 |
|---|
| 2025.12.09 | ₩1,081,014 | ₩1,081,067 | ₩1,064,566 | ₩1,064,821 | -1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,078,415 | ₩1,081,335 | ₩1,058,057 | ₩1,068,731 | -0.90% | 98.9만 |
|---|
| 2025.12.05 | ₩1,089,746 | ₩1,096,845 | ₩1,079,929 | ₩1,083,049 | -0.61% | 59.8만 |
|---|
| 2025.12.04 | ₩1,078,737 | ₩1,091,179 | ₩1,075,522 | ₩1,090,496 | +1.09% | 88.1만 |
|---|
| 2025.12.03 | ₩1,118,905 | ₩1,118,905 | ₩1,075,147 | ₩1,078,696 | -3.59% | 148.6만 |
|---|
| 2025.12.02 | ₩1,140,696 | ₩1,144,259 | ₩1,105,096 | ₩1,111,284 | -2.58% | 133.1만 |
|---|
| 2025.12.01 | ₩1,172,962 | ₩1,183,074 | ₩1,145,960 | ₩1,147,701 | -2.15% | 83.2만 |
|---|
| 2025.11.28 | ₩1,181,695 | ₩1,189,825 | ₩1,179,244 | ₩1,180,154 | -0.13% | 41.1만 |
|---|
| 2025.11.26 | ₩1,195,450 | ₩1,199,522 | ₩1,183,624 | ₩1,183,624 | -0.99% | 61.7만 |
|---|
| 2025.11.25 | ₩1,171,958 | ₩1,194,191 | ₩1,170,136 | ₩1,191,084 | +1.63% | 82.9만 |
|---|
| 2025.11.24 | ₩1,162,260 | ₩1,169,881 | ₩1,152,577 | ₩1,165,542 | +0.28% | 94.6만 |
|---|
| 2025.11.21 | ₩1,140,268 | ₩1,164,912 | ₩1,136,464 | ₩1,159,943 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩1,148,411 | ₩1,153,729 | ₩1,132,419 | ₩1,137,750 | -0.93% | 61.2만 |
|---|
| 2025.11.19 | ₩1,150,969 | ₩1,161,751 | ₩1,137,951 | ₩1,141,781 | -0.80% | 81.6만 |
|---|
| 2025.11.18 | ₩1,150,889 | ₩1,156,514 | ₩1,128,200 | ₩1,152,871 | +0.17% | 92.7만 |
|---|
| 2025.11.17 | ₩1,133,999 | ₩1,145,947 | ₩1,129,124 | ₩1,145,478 | +1.01% | 76.8만 |
|---|
| 2025.11.14 | ₩1,138,071 | ₩1,145,170 | ₩1,126,887 | ₩1,127,879 | -0.90% | 75.8만 |
|---|
| 2025.11.13 | ₩1,121,088 | ₩1,138,125 | ₩1,120,994 | ₩1,133,437 | +1.10% | 71.3만 |
|---|
| 2025.11.12 | ₩1,143,964 | ₩1,143,964 | ₩1,123,726 | ₩1,126,084 | -1.56% | 115.7만 |
|---|
| 2025.11.11 | ₩1,152,161 | ₩1,153,943 | ₩1,141,848 | ₩1,147,099 | -0.44% | 38.9만 |
|---|
| 2025.11.10 | ₩1,128,977 | ₩1,154,519 | ₩1,127,812 | ₩1,151,023 | +1.95% | 57.2만 |
|---|
| 2025.11.07 | ₩1,154,050 | ₩1,162,086 | ₩1,133,691 | ₩1,141,138 | -1.12% | 61.9만 |
|---|
| 2025.11.06 | ₩1,114,833 | ₩1,151,867 | ₩1,062,544 | ₩1,150,005 | +3.15% | 109.7만 |
|---|
| 2025.11.05 | ₩1,127,316 | ₩1,156,314 | ₩1,120,070 | ₩1,130,785 | +0.31% | 121.8만 |
|---|
| 2025.11.04 | ₩1,095,372 | ₩1,133,691 | ₩1,087,456 | ₩1,127,316 | +2.92% | 95.2만 |
|---|
| 2025.11.03 | ₩1,089,559 | ₩1,100,019 | ₩1,079,473 | ₩1,098,680 | +0.84% | 65.1만 |
|---|
| 2025.10.31 | ₩1,098,412 | ₩1,112,918 | ₩1,082,514 | ₩1,086,693 | -1.07% | 93.3만 |
|---|
| 2025.10.30 | ₩1,105,015 | ₩1,133,544 | ₩1,100,569 | ₩1,105,698 | +0.06% | 91.9만 |
|---|
| 2025.10.29 | ₩1,076,701 | ₩1,087,068 | ₩1,073,835 | ₩1,081,723 | +0.47% | 51.2만 |
|---|
| 2025.10.28 | ₩1,086,827 | ₩1,088,501 | ₩1,072,227 | ₩1,077,652 | -0.84% | 45.3만 |
|---|
| 2025.10.27 | ₩1,073,312 | ₩1,087,389 | ₩1,070,392 | ₩1,086,827 | +1.26% | 45.2만 |
|---|
| 2025.10.24 | ₩1,064,004 | ₩1,081,884 | ₩1,060,293 | ₩1,073,741 | +0.92% | 47.6만 |
|---|
| 2025.10.23 | ₩1,067,272 | ₩1,070,834 | ₩1,054,105 | ₩1,062,088 | -0.49% | 45.5만 |
|---|
| 2025.10.22 | ₩1,061,646 | ₩1,067,848 | ₩1,047,208 | ₩1,065,638 | +0.38% | 46만 |
|---|
| 2025.10.21 | ₩1,055,190 | ₩1,056,664 | ₩1,045,922 | ₩1,054,480 | -0.07% | 58.6만 |
|---|
| 2025.10.20 | ₩1,054,708 | ₩1,062,852 | ₩1,045,132 | ₩1,055,190 | +0.05% | 41.4만 |
|---|
| 2025.10.17 | ₩1,046,417 | ₩1,062,276 | ₩1,036,734 | ₩1,052,753 | +0.61% | 62.1만 |
|---|
| 2025.10.16 | ₩1,057,079 | ₩1,063,427 | ₩1,037,283 | ₩1,038,609 | -1.75% | 68.9만 |
|---|
| 2025.10.15 | ₩1,042,681 | ₩1,061,244 | ₩1,039,359 | ₩1,060,695 | +1.73% | 57.4만 |
|---|
| 2025.10.14 | ₩1,035,341 | ₩1,049,927 | ₩1,020,942 | ₩1,047,261 | +1.15% | 66.7만 |
|---|
| 2025.10.13 | ₩1,007,843 | ₩1,038,957 | ₩1,007,843 | ₩1,030,640 | +2.26% | 53.5만 |
|---|
| 2025.10.10 | ₩1,016,549 | ₩1,030,573 | ₩1,015,170 | ₩1,022,684 | +0.60% | 55.7만 |
|---|