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 | ₩1,243,923 | ₩1,265,930 | ₩1,240,490 | ₩1,259,050 | +1.22% | 48.3만 |
| 2026.10.08 | ₩1,215,881 | ₩1,258,608 | ₩1,215,881 | ₩1,247,530 | +2.60% | 71.6만 |
| 2026.10.07 | ₩1,239,430 | ₩1,252,546 | ₩1,218,349 | ₩1,220,816 | -1.50% | 79.4만 |
| 2026.10.06 | ₩1,235,125 | ₩1,245,130 | ₩1,226,046 | ₩1,236,024 | +0.07% | 68.1만 |
| 2026.10.05 | ₩1,213,963 | ₩1,237,083 | ₩1,207,929 | ₩1,227,683 | +1.13% | 69.8만 |
| 2026.10.02 | ₩1,205,649 | ₩1,214,406 | ₩1,182,019 | ₩1,210,021 | +0.36% | 77.7만 |
| 2026.10.01 | ₩1,188,818 | ₩1,239,430 | ₩1,181,939 | ₩1,205,381 | +1.39% | 121만 |
| 2026.09.30 | ₩1,156,351 | ₩1,161,621 | ₩1,136,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,145,019 |
| -0.98% |
| 69.1만 |
| 2026.09.29 | ₩1,138,957 | ₩1,161,957 | ₩1,136,275 | ₩1,159,784 | +1.83% | 47.7만 |
|---|
| 2026.09.28 | ₩1,160,052 | ₩1,168,340 | ₩1,147,473 | ₩1,148,345 | -1.01% | 55만 |
|---|
| 2026.09.25 | ₩1,160,026 | ₩1,168,072 | ₩1,151,657 | ₩1,162,225 | +0.19% | 45.2만 |
|---|
| 2026.09.24 | ₩1,184,192 | ₩1,202,403 | ₩1,162,158 | ₩1,165,873 | -1.55% | 59.4만 |
|---|
| 2026.09.23 | ₩1,193,271 | ₩1,216,444 | ₩1,180,812 | ₩1,180,812 | -1.04% | 67.3만 |
|---|
| 2026.09.22 | ₩1,195,041 | ₩1,203,704 | ₩1,184,004 | ₩1,195,202 | +0.01% | 93.6만 |
|---|
| 2026.09.21 | ₩1,173,155 | ₩1,200,714 | ₩1,171,223 | ₩1,188,818 | +1.34% | 94만 |
|---|
| 2026.09.18 | ₩1,170,459 | ₩1,181,550 | ₩1,158,845 | ₩1,172,967 | +0.21% | 270.7만 |
|---|
| 2026.09.17 | ₩1,188,336 | ₩1,193,297 | ₩1,173,074 | ₩1,179,565 | -0.74% | 57.7만 |
|---|
| 2026.09.16 | ₩1,201,022 | ₩1,203,852 | ₩1,189,918 | ₩1,189,918 | -0.92% | 90.2만 |
|---|
| 2026.09.15 | ₩1,210,061 | ₩1,217,021 | ₩1,184,956 | ₩1,206,373 | -0.30% | 115.1만 |
|---|
| 2026.09.14 | ₩1,206,963 | ₩1,223,056 | ₩1,198,085 | ₩1,221,648 | +1.22% | 61.9만 |
|---|
| 2026.09.11 | ₩1,191,366 | ₩1,198,809 | ₩1,172,511 | ₩1,182,167 | -0.77% | 88.9만 |
|---|
| 2026.09.10 | ₩1,206,655 | ₩1,213,440 | ₩1,179,122 | ₩1,181,295 | -2.10% | 85.3만 |
|---|
| 2026.09.09 | ₩1,192,546 | ₩1,203,624 | ₩1,180,504 | ₩1,195,805 | +0.27% | 97.2만 |
|---|
| 2026.09.08 | ₩1,195,497 | ₩1,213,011 | ₩1,176,829 | ₩1,192,372 | -0.26% | 74.8만 |
|---|
| 2026.09.04 | ₩1,221,916 | ₩1,235,246 | ₩1,213,802 | ₩1,217,678 | -0.35% | 87.9만 |
|---|
| 2026.09.03 | ₩1,240,342 | ₩1,247,128 | ₩1,228,608 | ₩1,235,635 | -0.38% | 81.7만 |
|---|
| 2026.09.02 | ₩1,226,127 | ₩1,245,170 | ₩1,221,259 | ₩1,240,195 | +1.15% | 85.7만 |
|---|
| 2026.09.01 | ₩1,190,468 | ₩1,226,315 | ₩1,189,301 | ₩1,216,042 | +2.15% | 78.8만 |
|---|
| 2026.08.31 | ₩1,183,937 | ₩1,197,307 | ₩1,175,421 | ₩1,187,276 | +0.28% | 138.3만 |
|---|
| 2026.08.28 | ₩1,200,311 | ₩1,207,258 | ₩1,194,625 | ₩1,198,099 | -0.18% | 60.6만 |
|---|
| 2026.08.27 | ₩1,192,573 | ₩1,196,167 | ₩1,181,174 | ₩1,194,236 | +0.14% | 110.8만 |
|---|
| 2026.08.26 | ₩1,214,392 | ₩1,231,102 | ₩1,196,221 | ₩1,202,470 | -0.98% | 105.8만 |
|---|
| 2026.08.25 | ₩1,168,608 | ₩1,214,553 | ₩1,165,886 | ₩1,213,789 | +3.87% | 88.3만 |
|---|
| 2026.08.24 | ₩1,155,292 | ₩1,174,295 | ₩1,152,985 | ₩1,171,814 | +1.43% | 60.1만 |
|---|
| 2026.08.21 | ₩1,126,284 | ₩1,163,941 | ₩1,123,656 | ₩1,151,845 | +2.27% | 158.1만 |
|---|
| 2026.08.20 | ₩1,139,910 | ₩1,151,550 | ₩1,124,769 | ₩1,124,822 | -1.32% | 55.8만 |
|---|
| 2026.08.19 | ₩1,158,979 | ₩1,166,717 | ₩1,139,923 | ₩1,144,885 | -1.22% | 93.9만 |
|---|
| 2026.08.18 | ₩1,167,039 | ₩1,188,376 | ₩1,163,579 | ₩1,165,739 | -0.11% | 61.9만 |
|---|
| 2026.08.17 | ₩1,152,636 | ₩1,179,257 | ₩1,147,862 | ₩1,153,213 | +0.05% | 113.7만 |
|---|
| 2026.08.14 | ₩1,152,972 | ₩1,166,449 | ₩1,143,919 | ₩1,165,390 | +1.08% | 61.4만 |
|---|
| 2026.08.13 | ₩1,170,875 | ₩1,174,053 | ₩1,148,881 | ₩1,148,881 | -1.88% | 99.2만 |
|---|
| 2026.08.12 | ₩1,209,511 | ₩1,209,618 | ₩1,171,223 | ₩1,178,438 | -2.57% | 109.6만 |
|---|
| 2026.08.11 | ₩1,176,561 | ₩1,209,712 | ₩1,176,561 | ₩1,209,337 | +2.79% | 80.5만 |
|---|
| 2026.08.10 | ₩1,170,808 | ₩1,199,909 | ₩1,167,361 | ₩1,179,967 | +0.78% | 81만 |
|---|
| 2026.08.07 | ₩1,159,140 | ₩1,193,137 | ₩1,159,114 | ₩1,166,168 | +0.61% | 156.2만 |
|---|
| 2026.08.06 | ₩1,223,311 | ₩1,223,726 | ₩1,126,499 | ₩1,168,582 | -4.47% | 160.8만 |
|---|
| 2026.08.05 | ₩1,127,035 | ₩1,179,444 | ₩1,127,035 | ₩1,176,427 | +4.38% | 114.3만 |
|---|
| 2026.08.04 | ₩1,094,300 | ₩1,121,067 | ₩1,087,447 | ₩1,113,665 | +1.77% | 108.9만 |
|---|
| 2026.08.03 | ₩1,151,376 | ₩1,157,451 | ₩1,103,231 | ₩1,109,253 | -3.66% | 144만 |
|---|
| 2026.07.31 | ₩1,139,910 | ₩1,158,081 | ₩1,131,488 | ₩1,148,211 | +0.73% | 77.3만 |
|---|
| 2026.07.30 | ₩1,164,961 | ₩1,176,320 | ₩1,156,887 | ₩1,160,710 | -0.36% | 99만 |
|---|
| 2026.07.29 | ₩1,206,963 | ₩1,216,350 | ₩1,190,347 | ₩1,191,621 | -1.27% | 83.8만 |
|---|
| 2026.07.28 | ₩1,165,148 | ₩1,199,051 | ₩1,160,710 | ₩1,192,882 | +2.38% | 160.2만 |
|---|
| 2026.07.27 | ₩1,129,007 | ₩1,148,653 | ₩1,122,288 | ₩1,139,990 | +0.97% | 80만 |
|---|
| 2026.07.24 | ₩1,112,994 | ₩1,131,233 | ₩1,109,709 | ₩1,127,706 | +1.32% | 82.4만 |
|---|
| 2026.07.23 | ₩1,088,225 | ₩1,106,410 | ₩1,086,186 | ₩1,105,699 | +1.61% | 75.5만 |
|---|
| 2026.07.22 | ₩1,118,627 | ₩1,126,499 | ₩1,084,336 | ₩1,091,685 | -2.41% | 71.1만 |
|---|
| 2026.07.21 | ₩1,105,793 | ₩1,114,335 | ₩1,100,348 | ₩1,111,532 | +0.52% | 84.7만 |
|---|
| 2026.07.20 | ₩1,120,786 | ₩1,125,560 | ₩1,106,597 | ₩1,115,046 | -0.51% | 69.8만 |
|---|
| 2026.07.17 | ₩1,143,678 | ₩1,154,661 | ₩1,126,378 | ₩1,128,363 | -1.34% | 111.9만 |
|---|
| 2026.07.16 | ₩1,083,987 | ₩1,131,595 | ₩1,078,395 | ₩1,128,256 | +4.08% | 132.9만 |
|---|
| 2026.07.15 | ₩1,072,722 | ₩1,088,117 | ₩1,064,273 | ₩1,067,961 | -0.44% | 66.5만 |
|---|
| 2026.07.14 | ₩1,075,552 | ₩1,090,169 | ₩1,060,210 | ₩1,077,375 | +0.17% | 111.6만 |
|---|
| 2026.07.13 | ₩1,090,116 | ₩1,102,869 | ₩1,081,224 | ₩1,089,324 | -0.07% | 61.9만 |
|---|
| 2026.07.10 | ₩1,063,764 | ₩1,081,560 | ₩1,061,028 | ₩1,080,849 | +1.61% | 49.2만 |
|---|
| 2026.07.09 | ₩1,089,070 | ₩1,096,727 | ₩1,055,167 | ₩1,063,214 | -2.37% | 100.5만 |
|---|
| 2026.07.08 | ₩1,083,383 | ₩1,104,854 | ₩1,077,402 | ₩1,097,880 | +1.34% | 112.5만 |
|---|
| 2026.07.07 | ₩1,064,220 | ₩1,088,828 | ₩1,062,798 | ₩1,082,686 | +1.74% | 111만 |
|---|
| 2026.07.06 | ₩1,052,364 | ₩1,058,238 | ₩1,040,670 | ₩1,051,707 | -0.06% | 113.1만 |
|---|
| 2026.07.02 | ₩1,032,624 | ₩1,055,905 | ₩1,032,624 | ₩1,054,483 | +2.12% | 95.3만 |
|---|
| 2026.07.01 | ₩1,015,190 | ₩1,035,990 | ₩1,002,651 | ₩1,030,022 | +1.46% | 120.1만 |
|---|
| 2026.06.30 | ₩1,000,465 | ₩1,020,152 | ₩998,534 | ₩1,013,312 | +1.28% | 168.8만 |
|---|
| 2026.06.29 | ₩1,034,810 | ₩1,048,328 | ₩999,955 | ₩1,002,490 | -3.12% | 156만 |
|---|
| 2026.06.26 | ₩1,042,655 | ₩1,051,587 | ₩1,020,769 | ₩1,023,920 | -1.80% | 173.6만 |
|---|
| 2026.06.25 | ₩1,028,011 | ₩1,049,629 | ₩1,023,183 | ₩1,024,323 | -0.36% | 118.7만 |
|---|
| 2026.06.24 | ₩1,030,250 | ₩1,043,084 | ₩1,022,499 | ₩1,027,997 | -0.22% | 127.9만 |
|---|
| 2026.06.23 | ₩1,022,915 | ₩1,030,961 | ₩1,011,824 | ₩1,024,457 | +0.15% | 136.4만 |
|---|
| 2026.06.22 | ₩1,008,082 | ₩1,015,431 | ₩998,360 | ₩998,896 | -0.91% | 145.5만 |
|---|
| 2026.06.18 | ₩1,040,295 | ₩1,043,366 | ₩1,002,316 | ₩1,006,647 | -3.23% | 247.7만 |
|---|
| 2026.06.17 | ₩1,039,504 | ₩1,052,297 | ₩1,035,306 | ₩1,045,766 | +0.60% | 107.9만 |
|---|
| 2026.06.16 | ₩1,050,138 | ₩1,056,187 | ₩1,034,354 | ₩1,053,317 | +0.30% | 65.9만 |
|---|
| 2026.06.15 | ₩1,044,533 | ₩1,048,462 | ₩1,022,619 | ₩1,045,740 | +0.12% | 82.5만 |
|---|
| 2026.06.12 | ₩1,060,397 | ₩1,068,216 | ₩1,049,347 | ₩1,051,466 | -0.84% | 60.9만 |
|---|
| 2026.06.11 | ₩1,062,972 | ₩1,073,339 | ₩1,055,449 | ₩1,055,677 | -0.69% | 82.7만 |
|---|
| 2026.06.10 | ₩1,056,763 | ₩1,064,810 | ₩1,046,920 | ₩1,060,035 | +0.31% | 63.8만 |
|---|
| 2026.06.09 | ₩1,023,236 | ₩1,055,771 | ₩1,018,207 | ₩1,051,707 | +2.78% | 88.2만 |
|---|
| 2026.06.08 | ₩1,023,384 | ₩1,049,736 | ₩1,021,882 | ₩1,028,118 | +0.46% | 79.5만 |
|---|
| 2026.06.05 | ₩1,024,577 | ₩1,047,738 | ₩1,019,012 | ₩1,040,214 | +1.53% | 98.2만 |
|---|
| 2026.06.04 | ₩1,007,895 | ₩1,017,993 | ₩1,002,450 | ₩1,015,123 | +0.72% | 90.3만 |
|---|
| 2026.06.03 | ₩992,620 | ₩996,791 | ₩977,895 | ₩991,762 | -0.09% | 78.6만 |
|---|
| 2026.06.02 | ₩986,049 | ₩991,010 | ₩979,182 | ₩988,074 | +0.21% | 88.5만 |
|---|
| 2026.06.01 | ₩986,357 | ₩996,415 | ₩979,866 | ₩985,445 | -0.09% | 91.4만 |
|---|
| 2026.05.29 | ₩1,019,267 | ₩1,021,882 | ₩989,830 | ₩995,664 | -2.32% | 193.9만 |
|---|
| 2026.05.28 | ₩1,012,079 | ₩1,029,285 | ₩1,010,657 | ₩1,015,163 | +0.30% | 145만 |
|---|
| 2026.05.27 | ₩1,011,663 | ₩1,024,282 | ₩1,006,272 | ₩1,014,479 | +0.28% | 136.7만 |
|---|
| 2026.05.26 | ₩1,019,227 | ₩1,028,145 | ₩1,006,460 | ₩1,011,703 | -0.74% | 197.8만 |
|---|
| 2026.05.22 | ₩1,031,471 | ₩1,036,567 | ₩1,018,274 | ₩1,027,367 | -0.40% | 232.4만 |
|---|
| 2026.05.21 | ₩1,009,249 | ₩1,028,078 | ₩1,004,421 | ₩1,027,930 | +1.85% | 164.1만 |
|---|
| 2026.05.20 | ₩1,020,863 | ₩1,026,603 | ₩1,007,787 | ₩1,012,079 | -0.86% | 108.9만 |
|---|
| 2026.05.19 | ₩1,046,035 | ₩1,049,360 | ₩1,021,748 | ₩1,021,748 | -2.32% | 126.5만 |
|---|
| 2026.05.18 | ₩1,015,525 | ₩1,042,481 | ₩1,014,171 | ₩1,040,630 | +2.47% | 119.9만 |
|---|
| 2026.05.15 | ₩1,011,247 | ₩1,027,836 | ₩1,007,988 | ₩1,019,978 | +0.86% | 153.4만 |
|---|
| 2026.05.14 | ₩987,725 | ₩1,006,808 | ₩987,121 | ₩1,002,088 | +1.45% | 93.4만 |
|---|
| 2026.05.13 | ₩975,883 | ₩1,003,965 | ₩975,883 | ₩988,610 | +1.30% | 96.6만 |
|---|
| 2026.05.12 | ₩980,926 | ₩995,476 | ₩971,873 | ₩985,271 | +0.44% | 95.2만 |
|---|
| 2026.05.11 | ₩997,019 | ₩1,012,508 | ₩970,506 | ₩972,504 | -2.46% | 169.3만 |
|---|
| 2026.05.08 | ₩992,057 | ₩1,035,869 | ₩973,644 | ₩987,148 | -0.49% | 218만 |
|---|
| 2026.05.07 | ₩992,258 | ₩1,013,648 | ₩978,552 | ₩1,012,186 | +2.01% | 202.1만 |
|---|
| 2026.05.06 | ₩1,042,011 | ₩1,042,011 | ₩986,746 | ₩997,314 | -4.29% | 287.7만 |
|---|
| 2026.05.05 | ₩1,085,610 | ₩1,088,895 | ₩1,073,258 | ₩1,074,210 | -1.05% | 88.2만 |
|---|
| 2026.05.04 | ₩1,083,987 | ₩1,090,786 | ₩1,073,339 | ₩1,083,383 | -0.06% | 83.9만 |
|---|
| 2026.05.01 | ₩1,100,013 | ₩1,101,018 | ₩1,083,021 | ₩1,091,658 | -0.76% | 63.4만 |
|---|
| 2026.04.30 | ₩1,097,290 | ₩1,102,641 | ₩1,060,907 | ₩1,093,240 | -0.37% | 136.7만 |
|---|
| 2026.04.29 | ₩1,112,605 | ₩1,119,217 | ₩1,102,360 | ₩1,103,204 | -0.84% | 79.1만 |
|---|
| 2026.04.28 | ₩1,121,577 | ₩1,128,980 | ₩1,112,632 | ₩1,119,793 | -0.16% | 81.3만 |
|---|
| 2026.04.27 | ₩1,109,078 | ₩1,120,048 | ₩1,103,084 | ₩1,110,835 | +0.16% | 93.5만 |
|---|
| 2026.04.24 | ₩1,111,747 | ₩1,113,785 | ₩1,096,244 | ₩1,110,553 | -0.11% | 69.2만 |
|---|
| 2026.04.23 | ₩1,109,749 | ₩1,122,274 | ₩1,107,415 | ₩1,121,269 | +1.04% | 67.4만 |
|---|
| 2026.04.22 | ₩1,127,531 | ₩1,135,953 | ₩1,102,346 | ₩1,112,055 | -1.37% | 111.8만 |
|---|
| 2026.04.21 | ₩1,150,638 | ₩1,150,638 | ₩1,121,966 | ₩1,129,516 | -1.84% | 124.1만 |
|---|
| 2026.04.20 | ₩1,160,012 | ₩1,170,794 | ₩1,144,509 | ₩1,152,033 | -0.69% | 58.2만 |
|---|
| 2026.04.17 | ₩1,162,667 | ₩1,163,821 | ₩1,147,285 | ₩1,161,876 | -0.07% | 83.3만 |
|---|
| 2026.04.16 | ₩1,158,336 | ₩1,168,313 | ₩1,154,675 | ₩1,163,164 | +0.42% | 52.1만 |
|---|
| 2026.04.15 | ₩1,155,788 | ₩1,166,691 | ₩1,150,424 | ₩1,157,907 | +0.18% | 46.6만 |
|---|
| 2026.04.14 | ₩1,157,142 | ₩1,174,147 | ₩1,150,450 | ₩1,157,062 | -0.01% | 61.4만 |
|---|
| 2026.04.13 | ₩1,160,656 | ₩1,167,683 | ₩1,146,856 | ₩1,159,449 | -0.10% | 55.5만 |
|---|
| 2026.04.10 | ₩1,166,382 | ₩1,171,022 | ₩1,146,762 | ₩1,160,830 | -0.48% | 61.5만 |
|---|
| 2026.04.09 | ₩1,165,403 | ₩1,178,935 | ₩1,164,089 | ₩1,171,331 | +0.51% | 59.3만 |
|---|
| 2026.04.08 | ₩1,152,368 | ₩1,171,867 | ₩1,140,701 | ₩1,168,313 | +1.38% | 87.6만 |
|---|
| 2026.04.07 | ₩1,150,383 | ₩1,161,367 | ₩1,133,902 | ₩1,148,787 | -0.14% | 89.2만 |
|---|
| 2026.04.06 | ₩1,156,204 | ₩1,177,151 | ₩1,141,036 | ₩1,148,989 | -0.62% | 80.4만 |
|---|
| 2026.04.02 | ₩1,169,641 | ₩1,189,864 | ₩1,162,426 | ₩1,185,881 | +1.39% | 57.1만 |
|---|
| 2026.04.01 | ₩1,157,451 | ₩1,181,295 | ₩1,157,343 | ₩1,169,842 | +1.07% | 73만 |
|---|
| 2026.03.31 | ₩1,162,319 | ₩1,162,319 | ₩1,135,524 | ₩1,160,508 | -0.16% | 89.9만 |
|---|
| 2026.03.30 | ₩1,166,664 | ₩1,173,530 | ₩1,148,546 | ₩1,153,575 | -1.12% | 68.9만 |
|---|
| 2026.03.27 | ₩1,156,700 | ₩1,159,891 | ₩1,143,329 | ₩1,153,535 | -0.27% | 84.1만 |
|---|
| 2026.03.26 | ₩1,179,632 | ₩1,185,600 | ₩1,157,410 | ₩1,158,094 | -1.83% | 83.5만 |
|---|
| 2026.03.25 | ₩1,181,925 | ₩1,196,529 | ₩1,176,159 | ₩1,179,806 | -0.18% | 67만 |
|---|
| 2026.03.24 | ₩1,174,885 | ₩1,189,757 | ₩1,159,731 | ₩1,182,743 | +0.67% | 69.7만 |
|---|
| 2026.03.23 | ₩1,201,827 | ₩1,212,904 | ₩1,175,770 | ₩1,176,132 | -2.14% | 66만 |
|---|
| 2026.03.20 | ₩1,198,219 | ₩1,212,274 | ₩1,174,737 | ₩1,187,973 | -0.86% | 193.7만 |
|---|
| 2026.03.19 | ₩1,237,365 | ₩1,252,787 | ₩1,204,375 | ₩1,205,555 | -2.57% | 89.9만 |
|---|
| 2026.03.18 | ₩1,259,184 | ₩1,266,533 | ₩1,229,238 | ₩1,234,254 | -1.98% | 76.7만 |
|---|
| 2026.03.17 | ₩1,264,508 | ₩1,272,179 | ₩1,239,082 | ₩1,263,140 | -0.11% | 75.6만 |
|---|
| 2026.03.16 | ₩1,270,449 | ₩1,278,952 | ₩1,255,322 | ₩1,264,964 | -0.43% | 61.2만 |
|---|
| 2026.03.13 | ₩1,274,486 | ₩1,287,360 | ₩1,257,039 | ₩1,261,826 | -0.99% | 54.3만 |
|---|
| 2026.03.12 | ₩1,248,885 | ₩1,273,829 | ₩1,244,513 | ₩1,266,453 | +1.41% | 52.3만 |
|---|
| 2026.03.11 | ₩1,235,327 | ₩1,261,182 | ₩1,231,062 | ₩1,252,948 | +1.43% | 47.8만 |
|---|
| 2026.03.10 | ₩1,266,278 | ₩1,267,311 | ₩1,240,610 | ₩1,245,438 | -1.65% | 64.5만 |
|---|
| 2026.03.09 | ₩1,233,932 | ₩1,263,516 | ₩1,224,518 | ₩1,263,502 | +2.40% | 76.6만 |
|---|
| 2026.03.06 | ₩1,244,298 | ₩1,245,090 | ₩1,220,065 | ₩1,232,792 | -0.92% | 92.2만 |
|---|
| 2026.03.05 | ₩1,271,468 | ₩1,271,844 | ₩1,233,838 | ₩1,249,006 | -1.77% | 148만 |
|---|
| 2026.03.04 | ₩1,329,389 | ₩1,331,213 | ₩1,310,655 | ₩1,312,519 | -1.27% | 55.1만 |
|---|
| 2026.03.03 | ₩1,326,385 | ₩1,339,729 | ₩1,304,861 | ₩1,335,290 | +0.67% | 57.2만 |
|---|
| 2026.03.02 | ₩1,327,659 | ₩1,334,459 | ₩1,313,980 | ₩1,328,933 | +0.10% | 52.3만 |
|---|
| 2026.02.27 | ₩1,310,601 | ₩1,324,132 | ₩1,306,202 | ₩1,324,132 | +1.03% | 106만 |
|---|
| 2026.02.26 | ₩1,298,424 | ₩1,310,588 | ₩1,288,768 | ₩1,306,806 | +0.65% | 60만 |
|---|
| 2026.02.25 | ₩1,287,226 | ₩1,294,749 | ₩1,278,040 | ₩1,291,772 | +0.35% | 65.8만 |
|---|
| 2026.02.24 | ₩1,277,651 | ₩1,286,649 | ₩1,265,554 | ₩1,283,887 | +0.49% | 49.5만 |
|---|
| 2026.02.23 | ₩1,267,311 | ₩1,291,450 | ₩1,265,554 | ₩1,273,011 | +0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩1,256,770 | ₩1,273,896 | ₩1,248,536 | ₩1,270,637 | +1.10% | 82.2만 |
|---|
| 2026.02.19 | ₩1,271,764 | ₩1,275,036 | ₩1,250,065 | ₩1,256,770 | -1.18% | 65.1만 |
|---|
| 2026.02.18 | ₩1,270,570 | ₩1,274,580 | ₩1,253,900 | ₩1,269,953 | -0.05% | 52.2만 |
|---|
| 2026.02.17 | ₩1,263,556 | ₩1,274,017 | ₩1,254,799 | ₩1,269,282 | +0.45% | 55.2만 |
|---|
| 2026.02.13 | ₩1,230,311 | ₩1,257,964 | ₩1,227,186 | ₩1,253,565 | +1.89% | 87.4만 |
|---|
| 2026.02.12 | ₩1,278,469 | ₩1,298,974 | ₩1,199,708 | ₩1,228,420 | -3.91% | 154.8만 |
|---|
| 2026.02.11 | ₩1,251,741 | ₩1,278,791 | ₩1,247,651 | ₩1,278,295 | +2.12% | 83.3만 |
|---|
| 2026.02.10 | ₩1,294,133 | ₩1,295,541 | ₩1,249,113 | ₩1,254,182 | -3.09% | 87만 |
|---|
| 2026.02.09 | ₩1,274,017 | ₩1,296,962 | ₩1,259,976 | ₩1,290,538 | +1.30% | 78.5만 |
|---|
| 2026.02.06 | ₩1,280,722 | ₩1,303,426 | ₩1,254,772 | ₩1,272,246 | -0.66% | 119.1만 |
|---|
| 2026.02.05 | ₩1,156,002 | ₩1,303,426 | ₩1,156,002 | ₩1,284,477 | +11.11% | 224.5만 |
|---|
| 2026.02.04 | ₩1,133,204 | ₩1,141,398 | ₩1,095,882 | ₩1,102,360 | -2.72% | 170.9만 |
|---|
| 2026.02.03 | ₩1,129,530 | ₩1,147,942 | ₩1,127,893 | ₩1,141,411 | +1.05% | 80만 |
|---|
| 2026.02.02 | ₩1,121,255 | ₩1,136,168 | ₩1,113,088 | ₩1,135,229 | +1.25% | 60.1만 |
|---|
| 2026.01.30 | ₩1,098,913 | ₩1,118,238 | ₩1,097,934 | ₩1,114,711 | +1.44% | 69.9만 |
|---|
| 2026.01.29 | ₩1,113,088 | ₩1,138,635 | ₩1,100,817 | ₩1,102,762 | -0.93% | 67.8만 |
|---|
| 2026.01.28 | ₩1,112,230 | ₩1,118,546 | ₩1,092,972 | ₩1,108,555 | -0.33% | 54.1만 |
|---|
| 2026.01.27 | ₩1,098,135 | ₩1,130,602 | ₩1,098,135 | ₩1,118,694 | +1.87% | 57.7만 |
|---|
| 2026.01.26 | ₩1,103,271 | ₩1,114,939 | ₩1,102,360 | ₩1,108,555 | +0.48% | 56.8만 |
|---|
| 2026.01.23 | ₩1,093,307 | ₩1,102,842 | ₩1,087,165 | ₩1,099,986 | +0.61% | 40.9만 |
|---|
| 2026.01.22 | ₩1,104,814 | ₩1,108,636 | ₩1,092,959 | ₩1,095,721 | -0.82% | 58.4만 |
|---|
| 2026.01.21 | ₩1,098,886 | ₩1,111,841 | ₩1,082,243 | ₩1,104,036 | +0.47% | 66.5만 |
|---|
| 2026.01.20 | ₩1,124,380 | ₩1,137,080 | ₩1,100,522 | ₩1,102,145 | -1.98% | 70.5만 |
|---|
| 2026.01.16 | ₩1,129,208 | ₩1,137,093 | ₩1,123,334 | ₩1,127,116 | -0.19% | 60.3만 |
|---|
| 2026.01.15 | ₩1,116,280 | ₩1,132,212 | ₩1,110,513 | ₩1,132,037 | +1.41% | 62만 |
|---|
| 2026.01.14 | ₩1,103,419 | ₩1,124,434 | ₩1,099,852 | ₩1,118,667 | +1.38% | 49.3만 |
|---|
| 2026.01.13 | ₩1,108,274 | ₩1,121,939 | ₩1,099,718 | ₩1,105,015 | -0.29% | 48.7만 |
|---|
| 2026.01.12 | ₩1,095,654 | ₩1,114,858 | ₩1,093,549 | ₩1,107,214 | +1.06% | 49.5만 |
|---|
| 2026.01.09 | ₩1,095,627 | ₩1,105,980 | ₩1,092,664 | ₩1,094,394 | -0.11% | 58.3만 |
|---|
| 2026.01.08 | ₩1,106,088 | ₩1,125,131 | ₩1,081,036 | ₩1,092,476 | -1.23% | 68.7만 |
|---|
| 2026.01.07 | ₩1,108,931 | ₩1,132,788 | ₩1,101,421 | ₩1,104,975 | -0.36% | 61.1만 |
|---|
| 2026.01.06 | ₩1,105,310 | ₩1,119,042 | ₩1,099,704 | ₩1,108,408 | +0.28% | 51.5만 |
|---|
| 2026.01.05 | ₩1,094,555 | ₩1,107,670 | ₩1,065,601 | ₩1,106,275 | +1.07% | 78.7만 |
|---|
| 2026.01.02 | ₩1,096,995 | ₩1,107,992 | ₩1,086,910 | ₩1,104,291 | +0.67% | 41.5만 |
|---|
| 2025.12.31 | ₩1,110,272 | ₩1,112,082 | ₩1,099,570 | ₩1,100,066 | -0.92% | 43만 |
|---|
| 2025.12.30 | ₩1,113,651 | ₩1,116,950 | ₩1,108,877 | ₩1,109,507 | -0.37% | 32.4만 |
|---|
| 2025.12.29 | ₩1,112,914 | ₩1,118,077 | ₩1,108,636 | ₩1,113,651 | +0.07% | 37.9만 |
|---|
| 2025.12.26 | ₩1,108,824 | ₩1,113,088 | ₩1,104,157 | ₩1,110,755 | +0.17% | 18만 |
|---|
| 2025.12.24 | ₩1,108,327 | ₩1,113,960 | ₩1,108,153 | ₩1,108,300 | -0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩1,092,141 | ₩1,107,563 | ₩1,090,290 | ₩1,107,362 | +1.39% | 38.9만 |
|---|
| 2025.12.22 | ₩1,098,336 | ₩1,104,398 | ₩1,091,188 | ₩1,097,532 | -0.07% | 49.1만 |
|---|
| 2025.12.19 | ₩1,090,934 | ₩1,107,201 | ₩1,088,627 | ₩1,100,013 | +0.83% | 142.7만 |
|---|
| 2025.12.18 | ₩1,087,567 | ₩1,098,859 | ₩1,083,249 | ₩1,087,018 | -0.05% | 67.2만 |
|---|
| 2025.12.17 | ₩1,088,238 | ₩1,090,263 | ₩1,074,479 | ₩1,081,600 | -0.61% | 72.2만 |
|---|
| 2025.12.16 | ₩1,103,701 | ₩1,106,316 | ₩1,078,448 | ₩1,086,213 | -1.58% | 64.2만 |
|---|
| 2025.12.15 | ₩1,094,407 | ₩1,106,128 | ₩1,090,290 | ₩1,103,714 | +0.85% | 69.2만 |
|---|
| 2025.12.12 | ₩1,097,612 | ₩1,107,724 | ₩1,088,949 | ₩1,091,363 | -0.57% | 101만 |
|---|
| 2025.12.11 | ₩1,089,780 | ₩1,099,047 | ₩1,082,230 | ₩1,093,696 | +0.36% | 73.3만 |
|---|
| 2025.12.10 | ₩1,070,375 | ₩1,094,192 | ₩1,064,702 | ₩1,090,424 | +1.87% | 119.3만 |
|---|
| 2025.12.09 | ₩1,082,378 | ₩1,082,431 | ₩1,065,909 | ₩1,066,164 | -1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,079,776 | ₩1,082,699 | ₩1,059,392 | ₩1,070,080 | -0.90% | 98.9만 |
|---|
| 2025.12.05 | ₩1,091,121 | ₩1,098,229 | ₩1,081,291 | ₩1,084,416 | -0.61% | 59.8만 |
|---|
| 2025.12.04 | ₩1,080,098 | ₩1,092,556 | ₩1,076,879 | ₩1,091,872 | +1.09% | 88.1만 |
|---|
| 2025.12.03 | ₩1,120,316 | ₩1,120,316 | ₩1,076,504 | ₩1,080,058 | -3.59% | 148.6만 |
|---|
| 2025.12.02 | ₩1,142,136 | ₩1,145,703 | ₩1,106,490 | ₩1,112,686 | -2.58% | 133.1만 |
|---|
| 2025.12.01 | ₩1,174,442 | ₩1,184,567 | ₩1,147,406 | ₩1,149,149 | -2.15% | 83.2만 |
|---|
| 2025.11.28 | ₩1,183,186 | ₩1,191,326 | ₩1,180,732 | ₩1,181,644 | -0.13% | 41.1만 |
|---|
| 2025.11.26 | ₩1,196,959 | ₩1,201,035 | ₩1,185,117 | ₩1,185,117 | -0.99% | 61.7만 |
|---|
| 2025.11.25 | ₩1,173,436 | ₩1,195,698 | ₩1,171,612 | ₩1,192,587 | +1.63% | 82.9만 |
|---|
| 2025.11.24 | ₩1,163,727 | ₩1,171,358 | ₩1,154,031 | ₩1,167,013 | +0.28% | 94.6만 |
|---|
| 2025.11.21 | ₩1,141,707 | ₩1,166,382 | ₩1,137,898 | ₩1,161,407 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩1,149,860 | ₩1,155,184 | ₩1,133,848 | ₩1,139,185 | -0.93% | 61.2만 |
|---|
| 2025.11.19 | ₩1,152,422 | ₩1,163,217 | ₩1,139,386 | ₩1,143,222 | -0.80% | 81.6만 |
|---|
| 2025.11.18 | ₩1,152,341 | ₩1,157,974 | ₩1,129,624 | ₩1,154,326 | +0.17% | 92.7만 |
|---|
| 2025.11.17 | ₩1,135,430 | ₩1,147,393 | ₩1,130,549 | ₩1,146,923 | +1.01% | 76.8만 |
|---|
| 2025.11.14 | ₩1,139,507 | ₩1,146,615 | ₩1,128,309 | ₩1,129,302 | -0.90% | 75.8만 |
|---|
| 2025.11.13 | ₩1,122,502 | ₩1,139,561 | ₩1,122,409 | ₩1,134,867 | +1.10% | 71.3만 |
|---|
| 2025.11.12 | ₩1,145,408 | ₩1,145,408 | ₩1,125,144 | ₩1,127,505 | -1.56% | 115.7만 |
|---|
| 2025.11.11 | ₩1,153,615 | ₩1,155,399 | ₩1,143,289 | ₩1,148,546 | -0.44% | 38.9만 |
|---|
| 2025.11.10 | ₩1,130,401 | ₩1,155,975 | ₩1,129,235 | ₩1,152,475 | +1.95% | 57.2만 |
|---|
| 2025.11.07 | ₩1,155,506 | ₩1,163,553 | ₩1,135,122 | ₩1,142,578 | -1.12% | 61.9만 |
|---|
| 2025.11.06 | ₩1,116,240 | ₩1,153,320 | ₩1,063,884 | ₩1,151,456 | +3.15% | 109.7만 |
|---|
| 2025.11.05 | ₩1,128,738 | ₩1,157,773 | ₩1,121,483 | ₩1,132,212 | +0.31% | 121.8만 |
|---|
| 2025.11.04 | ₩1,096,754 | ₩1,135,122 | ₩1,088,828 | ₩1,128,738 | +2.92% | 95.2만 |
|---|
| 2025.11.03 | ₩1,090,934 | ₩1,101,407 | ₩1,080,835 | ₩1,100,066 | +0.84% | 65.1만 |
|---|
| 2025.10.31 | ₩1,099,798 | ₩1,114,322 | ₩1,083,880 | ₩1,088,064 | -1.07% | 93.3만 |
|---|
| 2025.10.30 | ₩1,106,410 | ₩1,134,974 | ₩1,101,957 | ₩1,107,094 | +0.06% | 91.9만 |
|---|
| 2025.10.29 | ₩1,078,059 | ₩1,088,439 | ₩1,075,189 | ₩1,083,088 | +0.47% | 51.2만 |
|---|
| 2025.10.28 | ₩1,088,198 | ₩1,089,874 | ₩1,073,580 | ₩1,079,012 | -0.84% | 45.3만 |
|---|
| 2025.10.27 | ₩1,074,666 | ₩1,088,761 | ₩1,071,743 | ₩1,088,198 | +1.26% | 45.2만 |
|---|
| 2025.10.24 | ₩1,065,346 | ₩1,083,249 | ₩1,061,631 | ₩1,075,096 | +0.92% | 47.6만 |
|---|
| 2025.10.23 | ₩1,068,618 | ₩1,072,185 | ₩1,055,436 | ₩1,063,428 | -0.49% | 45.5만 |
|---|
| 2025.10.22 | ₩1,062,986 | ₩1,069,195 | ₩1,048,529 | ₩1,066,982 | +0.38% | 46만 |
|---|
| 2025.10.21 | ₩1,056,522 | ₩1,057,997 | ₩1,047,242 | ₩1,055,811 | -0.07% | 58.6만 |
|---|
| 2025.10.20 | ₩1,056,039 | ₩1,064,193 | ₩1,046,450 | ₩1,056,522 | +0.05% | 41.4만 |
|---|
| 2025.10.17 | ₩1,047,738 | ₩1,063,616 | ₩1,038,042 | ₩1,054,081 | +0.61% | 62.1만 |
|---|
| 2025.10.16 | ₩1,058,413 | ₩1,064,769 | ₩1,038,592 | ₩1,039,919 | -1.75% | 68.9만 |
|---|
| 2025.10.15 | ₩1,043,996 | ₩1,062,583 | ₩1,040,670 | ₩1,062,034 | +1.73% | 57.4만 |
|---|
| 2025.10.14 | ₩1,036,647 | ₩1,051,251 | ₩1,022,231 | ₩1,048,583 | +1.15% | 66.7만 |
|---|
| 2025.10.13 | ₩1,009,115 | ₩1,040,268 | ₩1,009,115 | ₩1,031,940 | +2.26% | 53.5만 |
|---|
| 2025.10.10 | ₩1,017,832 | ₩1,031,873 | ₩1,016,451 | ₩1,023,974 | +0.60% | 55.7만 |
|---|