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 | ₩1,239,545 | ₩1,261,474 | ₩1,236,124 | ₩1,254,619 | +1.22% | 48.3만 |
| 2026.10.08 | ₩1,211,602 | ₩1,254,178 | ₩1,211,602 | ₩1,243,140 | +2.60% | 71.6만 |
| 2026.10.07 | ₩1,235,068 | ₩1,248,138 | ₩1,214,061 | ₩1,216,520 | -1.50% | 79.4만 |
| 2026.10.06 | ₩1,230,778 | ₩1,240,748 | ₩1,221,731 | ₩1,231,674 | +0.07% | 68.1만 |
| 2026.10.05 | ₩1,209,691 | ₩1,232,729 | ₩1,203,677 | ₩1,223,362 | +1.13% | 69.8만 |
| 2026.10.02 | ₩1,201,405 | ₩1,210,132 | ₩1,177,859 | ₩1,205,762 | +0.36% | 77.7만 |
| 2026.10.01 | ₩1,184,634 | ₩1,235,068 | ₩1,177,779 | ₩1,201,138 | +1.39% | 121만 |
| 2026.09.30 | ₩1,152,281 | ₩1,157,533 | ₩1,132,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,140,989 |
| -0.98% |
| 69.1만 |
| 2026.09.29 | ₩1,134,949 | ₩1,157,867 | ₩1,132,276 | ₩1,155,702 | +1.83% | 47.7만 |
|---|
| 2026.09.28 | ₩1,155,970 | ₩1,164,228 | ₩1,143,435 | ₩1,144,303 | -1.01% | 55만 |
|---|
| 2026.09.25 | ₩1,155,943 | ₩1,163,961 | ₩1,147,604 | ₩1,158,134 | +0.19% | 45.2만 |
|---|
| 2026.09.24 | ₩1,180,024 | ₩1,198,171 | ₩1,158,068 | ₩1,161,769 | -1.55% | 59.4만 |
|---|
| 2026.09.23 | ₩1,189,071 | ₩1,212,163 | ₩1,176,656 | ₩1,176,656 | -1.04% | 67.3만 |
|---|
| 2026.09.22 | ₩1,190,835 | ₩1,199,468 | ₩1,179,837 | ₩1,190,995 | +0.01% | 93.6만 |
|---|
| 2026.09.21 | ₩1,169,026 | ₩1,196,488 | ₩1,167,101 | ₩1,184,634 | +1.34% | 94만 |
|---|
| 2026.09.18 | ₩1,166,340 | ₩1,177,391 | ₩1,154,767 | ₩1,168,839 | +0.21% | 270.7만 |
|---|
| 2026.09.17 | ₩1,184,153 | ₩1,189,098 | ₩1,168,945 | ₩1,175,413 | -0.74% | 57.7만 |
|---|
| 2026.09.16 | ₩1,196,795 | ₩1,199,615 | ₩1,185,730 | ₩1,185,730 | -0.92% | 90.2만 |
|---|
| 2026.09.15 | ₩1,205,802 | ₩1,212,738 | ₩1,180,786 | ₩1,202,127 | -0.30% | 115.1만 |
|---|
| 2026.09.14 | ₩1,202,715 | ₩1,218,751 | ₩1,193,868 | ₩1,217,348 | +1.22% | 61.9만 |
|---|
| 2026.09.11 | ₩1,187,173 | ₩1,194,590 | ₩1,168,384 | ₩1,178,006 | -0.77% | 88.9만 |
|---|
| 2026.09.10 | ₩1,202,408 | ₩1,209,170 | ₩1,174,972 | ₩1,177,137 | -2.10% | 85.3만 |
|---|
| 2026.09.09 | ₩1,188,349 | ₩1,199,388 | ₩1,176,349 | ₩1,191,597 | +0.27% | 97.2만 |
|---|
| 2026.09.08 | ₩1,191,289 | ₩1,208,742 | ₩1,172,687 | ₩1,188,176 | -0.26% | 74.8만 |
|---|
| 2026.09.04 | ₩1,217,615 | ₩1,230,899 | ₩1,209,530 | ₩1,213,392 | -0.35% | 87.9만 |
|---|
| 2026.09.03 | ₩1,235,977 | ₩1,242,739 | ₩1,224,284 | ₩1,231,286 | -0.38% | 81.7만 |
|---|
| 2026.09.02 | ₩1,221,811 | ₩1,240,788 | ₩1,216,960 | ₩1,235,830 | +1.15% | 85.7만 |
|---|
| 2026.09.01 | ₩1,186,278 | ₩1,221,999 | ₩1,185,115 | ₩1,211,762 | +2.15% | 78.8만 |
|---|
| 2026.08.31 | ₩1,179,770 | ₩1,193,093 | ₩1,171,284 | ₩1,183,097 | +0.28% | 138.3만 |
|---|
| 2026.08.28 | ₩1,196,087 | ₩1,203,009 | ₩1,190,421 | ₩1,193,882 | -0.18% | 60.6만 |
|---|
| 2026.08.27 | ₩1,188,376 | ₩1,191,957 | ₩1,177,017 | ₩1,190,033 | +0.14% | 110.8만 |
|---|
| 2026.08.26 | ₩1,210,118 | ₩1,226,769 | ₩1,192,011 | ₩1,198,238 | -0.98% | 105.8만 |
|---|
| 2026.08.25 | ₩1,164,495 | ₩1,210,279 | ₩1,161,783 | ₩1,209,517 | +3.87% | 88.3만 |
|---|
| 2026.08.24 | ₩1,151,225 | ₩1,170,162 | ₩1,148,927 | ₩1,167,689 | +1.43% | 60.1만 |
|---|
| 2026.08.21 | ₩1,122,320 | ₩1,159,845 | ₩1,119,701 | ₩1,147,791 | +2.27% | 158.1만 |
|---|
| 2026.08.20 | ₩1,135,898 | ₩1,147,497 | ₩1,120,810 | ₩1,120,864 | -1.32% | 55.8만 |
|---|
| 2026.08.19 | ₩1,154,900 | ₩1,162,611 | ₩1,135,911 | ₩1,140,855 | -1.22% | 93.9만 |
|---|
| 2026.08.18 | ₩1,162,932 | ₩1,184,193 | ₩1,159,484 | ₩1,161,636 | -0.11% | 61.9만 |
|---|
| 2026.08.17 | ₩1,148,579 | ₩1,175,106 | ₩1,143,822 | ₩1,149,154 | +0.05% | 113.7만 |
|---|
| 2026.08.14 | ₩1,148,914 | ₩1,162,344 | ₩1,139,893 | ₩1,161,288 | +1.08% | 61.4만 |
|---|
| 2026.08.13 | ₩1,166,754 | ₩1,169,921 | ₩1,144,838 | ₩1,144,838 | -1.88% | 99.2만 |
|---|
| 2026.08.12 | ₩1,205,254 | ₩1,205,361 | ₩1,167,101 | ₩1,174,291 | -2.57% | 109.6만 |
|---|
| 2026.08.11 | ₩1,172,420 | ₩1,205,455 | ₩1,172,420 | ₩1,205,080 | +2.79% | 80.5만 |
|---|
| 2026.08.10 | ₩1,166,687 | ₩1,195,686 | ₩1,163,253 | ₩1,175,814 | +0.78% | 81만 |
|---|
| 2026.08.07 | ₩1,155,061 | ₩1,188,937 | ₩1,155,034 | ₩1,162,063 | +0.61% | 156.2만 |
|---|
| 2026.08.06 | ₩1,219,005 | ₩1,219,419 | ₩1,122,534 | ₩1,164,469 | -4.47% | 160.8만 |
|---|
| 2026.08.05 | ₩1,123,069 | ₩1,175,293 | ₩1,123,069 | ₩1,172,286 | +4.38% | 114.3만 |
|---|
| 2026.08.04 | ₩1,090,448 | ₩1,117,122 | ₩1,083,619 | ₩1,109,745 | +1.77% | 108.9만 |
|---|
| 2026.08.03 | ₩1,147,323 | ₩1,153,377 | ₩1,099,348 | ₩1,105,349 | -3.66% | 144만 |
|---|
| 2026.07.31 | ₩1,135,898 | ₩1,154,005 | ₩1,127,505 | ₩1,144,170 | +0.73% | 77.3만 |
|---|
| 2026.07.30 | ₩1,160,861 | ₩1,172,179 | ₩1,152,816 | ₩1,156,624 | -0.36% | 99만 |
|---|
| 2026.07.29 | ₩1,202,715 | ₩1,212,069 | ₩1,186,158 | ₩1,187,427 | -1.27% | 83.8만 |
|---|
| 2026.07.28 | ₩1,161,048 | ₩1,194,831 | ₩1,156,624 | ₩1,188,683 | +2.38% | 160.2만 |
|---|
| 2026.07.27 | ₩1,125,033 | ₩1,144,611 | ₩1,118,338 | ₩1,135,978 | +0.97% | 80만 |
|---|
| 2026.07.24 | ₩1,109,077 | ₩1,127,251 | ₩1,105,803 | ₩1,123,737 | +1.32% | 82.4만 |
|---|
| 2026.07.23 | ₩1,084,395 | ₩1,102,516 | ₩1,082,363 | ₩1,101,807 | +1.61% | 75.5만 |
|---|
| 2026.07.22 | ₩1,114,690 | ₩1,122,534 | ₩1,080,519 | ₩1,087,842 | -2.41% | 71.1만 |
|---|
| 2026.07.21 | ₩1,101,901 | ₩1,110,413 | ₩1,096,475 | ₩1,107,620 | +0.52% | 84.7만 |
|---|
| 2026.07.20 | ₩1,116,841 | ₩1,121,599 | ₩1,102,703 | ₩1,111,122 | -0.51% | 69.8만 |
|---|
| 2026.07.17 | ₩1,139,653 | ₩1,150,597 | ₩1,122,414 | ₩1,124,392 | -1.34% | 111.9만 |
|---|
| 2026.07.16 | ₩1,080,172 | ₩1,127,612 | ₩1,074,599 | ₩1,124,285 | +4.08% | 132.9만 |
|---|
| 2026.07.15 | ₩1,068,946 | ₩1,084,288 | ₩1,060,527 | ₩1,064,202 | -0.44% | 66.5만 |
|---|
| 2026.07.14 | ₩1,071,766 | ₩1,086,332 | ₩1,056,478 | ₩1,073,583 | +0.17% | 111.6만 |
|---|
| 2026.07.13 | ₩1,086,279 | ₩1,098,988 | ₩1,077,419 | ₩1,085,490 | -0.07% | 61.9만 |
|---|
| 2026.07.10 | ₩1,060,020 | ₩1,077,753 | ₩1,057,293 | ₩1,077,045 | +1.61% | 49.2만 |
|---|
| 2026.07.09 | ₩1,085,237 | ₩1,092,867 | ₩1,051,454 | ₩1,059,472 | -2.37% | 100.5만 |
|---|
| 2026.07.08 | ₩1,079,570 | ₩1,100,965 | ₩1,073,610 | ₩1,094,016 | +1.34% | 112.5만 |
|---|
| 2026.07.07 | ₩1,060,474 | ₩1,084,996 | ₩1,059,057 | ₩1,078,875 | +1.74% | 111만 |
|---|
| 2026.07.06 | ₩1,048,661 | ₩1,054,514 | ₩1,037,008 | ₩1,048,006 | -0.06% | 113.1만 |
|---|
| 2026.07.02 | ₩1,028,989 | ₩1,052,189 | ₩1,028,989 | ₩1,050,772 | +2.12% | 95.3만 |
|---|
| 2026.07.01 | ₩1,011,617 | ₩1,032,344 | ₩999,122 | ₩1,026,397 | +1.46% | 120.1만 |
|---|
| 2026.06.30 | ₩996,944 | ₩1,016,561 | ₩995,020 | ₩1,009,746 | +1.28% | 168.8만 |
|---|
| 2026.06.29 | ₩1,031,168 | ₩1,044,638 | ₩996,436 | ₩998,962 | -3.12% | 156만 |
|---|
| 2026.06.26 | ₩1,038,985 | ₩1,047,886 | ₩1,017,176 | ₩1,020,317 | -1.80% | 173.6만 |
|---|
| 2026.06.25 | ₩1,024,392 | ₩1,045,934 | ₩1,019,582 | ₩1,020,717 | -0.36% | 118.7만 |
|---|
| 2026.06.24 | ₩1,026,624 | ₩1,039,413 | ₩1,018,900 | ₩1,024,379 | -0.22% | 127.9만 |
|---|
| 2026.06.23 | ₩1,019,314 | ₩1,027,332 | ₩1,008,263 | ₩1,020,851 | +0.15% | 136.4만 |
|---|
| 2026.06.22 | ₩1,004,534 | ₩1,011,857 | ₩994,846 | ₩995,380 | -0.91% | 145.5만 |
|---|
| 2026.06.18 | ₩1,036,633 | ₩1,039,694 | ₩998,788 | ₩1,003,104 | -3.23% | 247.7만 |
|---|
| 2026.06.17 | ₩1,035,845 | ₩1,048,594 | ₩1,031,662 | ₩1,042,086 | +0.60% | 107.9만 |
|---|
| 2026.06.16 | ₩1,046,442 | ₩1,052,469 | ₩1,030,713 | ₩1,049,609 | +0.30% | 65.9만 |
|---|
| 2026.06.15 | ₩1,040,856 | ₩1,044,772 | ₩1,019,020 | ₩1,042,059 | +0.12% | 82.5만 |
|---|
| 2026.06.12 | ₩1,056,665 | ₩1,064,456 | ₩1,045,654 | ₩1,047,765 | -0.84% | 60.9만 |
|---|
| 2026.06.11 | ₩1,059,231 | ₩1,069,561 | ₩1,051,734 | ₩1,051,961 | -0.69% | 82.7만 |
|---|
| 2026.06.10 | ₩1,053,044 | ₩1,061,062 | ₩1,043,235 | ₩1,056,304 | +0.31% | 63.8만 |
|---|
| 2026.06.09 | ₩1,019,635 | ₩1,052,055 | ₩1,014,624 | ₩1,048,006 | +2.78% | 88.2만 |
|---|
| 2026.06.08 | ₩1,019,782 | ₩1,046,041 | ₩1,018,285 | ₩1,024,499 | +0.46% | 79.5만 |
|---|
| 2026.06.05 | ₩1,020,971 | ₩1,044,050 | ₩1,015,426 | ₩1,036,553 | +1.53% | 98.2만 |
|---|
| 2026.06.04 | ₩1,004,347 | ₩1,014,410 | ₩998,922 | ₩1,011,550 | +0.72% | 90.3만 |
|---|
| 2026.06.03 | ₩989,126 | ₩993,282 | ₩974,453 | ₩988,271 | -0.09% | 78.6만 |
|---|
| 2026.06.02 | ₩982,578 | ₩987,523 | ₩975,736 | ₩984,596 | +0.21% | 88.5만 |
|---|
| 2026.06.01 | ₩982,885 | ₩992,908 | ₩976,417 | ₩981,977 | -0.09% | 91.4만 |
|---|
| 2026.05.29 | ₩1,015,679 | ₩1,018,285 | ₩986,347 | ₩992,160 | -2.32% | 193.9만 |
|---|
| 2026.05.28 | ₩1,008,517 | ₩1,025,662 | ₩1,007,100 | ₩1,011,590 | +0.30% | 145만 |
|---|
| 2026.05.27 | ₩1,008,102 | ₩1,020,677 | ₩1,002,730 | ₩1,010,909 | +0.28% | 136.7만 |
|---|
| 2026.05.26 | ₩1,015,639 | ₩1,024,526 | ₩1,002,917 | ₩1,008,142 | -0.74% | 197.8만 |
|---|
| 2026.05.22 | ₩1,027,840 | ₩1,032,918 | ₩1,014,691 | ₩1,023,751 | -0.40% | 232.4만 |
|---|
| 2026.05.21 | ₩1,005,697 | ₩1,024,459 | ₩1,000,886 | ₩1,024,312 | +1.85% | 164.1만 |
|---|
| 2026.05.20 | ₩1,017,270 | ₩1,022,989 | ₩1,004,240 | ₩1,008,517 | -0.86% | 108.9만 |
|---|
| 2026.05.19 | ₩1,042,353 | ₩1,045,667 | ₩1,018,152 | ₩1,018,152 | -2.32% | 126.5만 |
|---|
| 2026.05.18 | ₩1,011,951 | ₩1,038,812 | ₩1,010,601 | ₩1,036,967 | +2.47% | 119.9만 |
|---|
| 2026.05.15 | ₩1,007,688 | ₩1,024,219 | ₩1,004,441 | ₩1,016,388 | +0.86% | 153.4만 |
|---|
| 2026.05.14 | ₩984,249 | ₩1,003,265 | ₩983,647 | ₩998,561 | +1.45% | 93.4만 |
|---|
| 2026.05.13 | ₩972,449 | ₩1,000,432 | ₩972,449 | ₩985,130 | +1.30% | 96.6만 |
|---|
| 2026.05.12 | ₩977,473 | ₩991,973 | ₩968,453 | ₩981,803 | +0.44% | 95.2만 |
|---|
| 2026.05.11 | ₩993,509 | ₩1,008,944 | ₩967,090 | ₩969,081 | -2.46% | 169.3만 |
|---|
| 2026.05.08 | ₩988,565 | ₩1,032,223 | ₩970,217 | ₩983,674 | -0.49% | 218만 |
|---|
| 2026.05.07 | ₩988,765 | ₩1,010,080 | ₩975,108 | ₩1,008,624 | +2.01% | 202.1만 |
|---|
| 2026.05.06 | ₩1,038,344 | ₩1,038,344 | ₩983,273 | ₩993,803 | -4.29% | 287.7만 |
|---|
| 2026.05.05 | ₩1,081,789 | ₩1,085,063 | ₩1,069,481 | ₩1,070,430 | -1.05% | 88.2만 |
|---|
| 2026.05.04 | ₩1,080,172 | ₩1,086,947 | ₩1,069,561 | ₩1,079,570 | -0.06% | 83.9만 |
|---|
| 2026.05.01 | ₩1,096,141 | ₩1,097,143 | ₩1,079,210 | ₩1,087,816 | -0.76% | 63.4만 |
|---|
| 2026.04.30 | ₩1,093,428 | ₩1,098,760 | ₩1,057,173 | ₩1,089,393 | -0.37% | 136.7만 |
|---|
| 2026.04.29 | ₩1,108,689 | ₩1,115,278 | ₩1,098,480 | ₩1,099,322 | -0.84% | 79.1만 |
|---|
| 2026.04.28 | ₩1,117,630 | ₩1,125,006 | ₩1,108,716 | ₩1,115,852 | -0.16% | 81.3만 |
|---|
| 2026.04.27 | ₩1,105,175 | ₩1,116,106 | ₩1,099,201 | ₩1,106,925 | +0.16% | 93.5만 |
|---|
| 2026.04.24 | ₩1,107,834 | ₩1,109,865 | ₩1,092,386 | ₩1,106,645 | -0.11% | 69.2만 |
|---|
| 2026.04.23 | ₩1,105,843 | ₩1,118,324 | ₩1,103,518 | ₩1,117,322 | +1.04% | 67.4만 |
|---|
| 2026.04.22 | ₩1,123,563 | ₩1,131,955 | ₩1,098,466 | ₩1,108,141 | -1.37% | 111.8만 |
|---|
| 2026.04.21 | ₩1,146,588 | ₩1,146,588 | ₩1,118,017 | ₩1,125,541 | -1.84% | 124.1만 |
|---|
| 2026.04.20 | ₩1,155,929 | ₩1,166,674 | ₩1,140,481 | ₩1,147,978 | -0.69% | 58.2만 |
|---|
| 2026.04.17 | ₩1,158,575 | ₩1,159,725 | ₩1,143,247 | ₩1,157,787 | -0.07% | 83.3만 |
|---|
| 2026.04.16 | ₩1,154,259 | ₩1,164,201 | ₩1,150,611 | ₩1,159,070 | +0.42% | 52.1만 |
|---|
| 2026.04.15 | ₩1,151,720 | ₩1,162,584 | ₩1,146,375 | ₩1,153,831 | +0.18% | 46.6만 |
|---|
| 2026.04.14 | ₩1,153,070 | ₩1,170,015 | ₩1,146,401 | ₩1,152,989 | -0.01% | 61.4만 |
|---|
| 2026.04.13 | ₩1,156,571 | ₩1,163,573 | ₩1,142,820 | ₩1,155,368 | -0.10% | 55.5만 |
|---|
| 2026.04.10 | ₩1,162,277 | ₩1,166,901 | ₩1,142,726 | ₩1,156,745 | -0.48% | 61.5만 |
|---|
| 2026.04.09 | ₩1,161,302 | ₩1,174,785 | ₩1,159,992 | ₩1,167,208 | +0.51% | 59.3만 |
|---|
| 2026.04.08 | ₩1,148,312 | ₩1,167,743 | ₩1,136,686 | ₩1,164,201 | +1.38% | 87.6만 |
|---|
| 2026.04.07 | ₩1,146,334 | ₩1,157,279 | ₩1,129,911 | ₩1,144,744 | -0.14% | 89.2만 |
|---|
| 2026.04.06 | ₩1,152,134 | ₩1,173,008 | ₩1,137,020 | ₩1,144,945 | -0.62% | 80.4만 |
|---|
| 2026.04.02 | ₩1,165,524 | ₩1,185,677 | ₩1,158,335 | ₩1,181,708 | +1.39% | 57.1만 |
|---|
| 2026.04.01 | ₩1,153,377 | ₩1,177,137 | ₩1,153,270 | ₩1,165,725 | +1.07% | 73만 |
|---|
| 2026.03.31 | ₩1,158,228 | ₩1,158,228 | ₩1,131,528 | ₩1,156,424 | -0.16% | 89.9만 |
|---|
| 2026.03.30 | ₩1,162,558 | ₩1,169,400 | ₩1,144,504 | ₩1,149,515 | -1.12% | 68.9만 |
|---|
| 2026.03.27 | ₩1,152,629 | ₩1,155,809 | ₩1,139,305 | ₩1,149,475 | -0.27% | 84.1만 |
|---|
| 2026.03.26 | ₩1,175,480 | ₩1,181,427 | ₩1,153,337 | ₩1,154,018 | -1.83% | 83.5만 |
|---|
| 2026.03.25 | ₩1,177,765 | ₩1,192,318 | ₩1,172,019 | ₩1,175,654 | -0.18% | 67만 |
|---|
| 2026.03.24 | ₩1,170,750 | ₩1,185,570 | ₩1,155,649 | ₩1,178,581 | +0.67% | 69.7만 |
|---|
| 2026.03.23 | ₩1,197,597 | ₩1,208,635 | ₩1,171,631 | ₩1,171,992 | -2.14% | 66만 |
|---|
| 2026.03.20 | ₩1,194,002 | ₩1,208,007 | ₩1,170,602 | ₩1,183,792 | -0.86% | 193.7만 |
|---|
| 2026.03.19 | ₩1,233,010 | ₩1,248,378 | ₩1,200,136 | ₩1,201,312 | -2.57% | 89.9만 |
|---|
| 2026.03.18 | ₩1,254,752 | ₩1,262,076 | ₩1,224,912 | ₩1,229,910 | -1.98% | 76.7만 |
|---|
| 2026.03.17 | ₩1,260,058 | ₩1,267,702 | ₩1,234,721 | ₩1,258,695 | -0.11% | 75.6만 |
|---|
| 2026.03.16 | ₩1,265,978 | ₩1,274,450 | ₩1,250,904 | ₩1,260,512 | -0.43% | 61.2만 |
|---|
| 2026.03.13 | ₩1,270,000 | ₩1,282,829 | ₩1,252,614 | ₩1,257,385 | -0.99% | 54.3만 |
|---|
| 2026.03.12 | ₩1,244,489 | ₩1,269,345 | ₩1,240,133 | ₩1,261,995 | +1.41% | 52.3만 |
|---|
| 2026.03.11 | ₩1,230,979 | ₩1,256,744 | ₩1,226,729 | ₩1,248,538 | +1.43% | 47.8만 |
|---|
| 2026.03.10 | ₩1,261,822 | ₩1,262,851 | ₩1,236,244 | ₩1,241,055 | -1.65% | 64.5만 |
|---|
| 2026.03.09 | ₩1,229,589 | ₩1,259,069 | ₩1,220,208 | ₩1,259,055 | +2.40% | 76.6만 |
|---|
| 2026.03.06 | ₩1,239,919 | ₩1,240,707 | ₩1,215,771 | ₩1,228,453 | -0.92% | 92.2만 |
|---|
| 2026.03.05 | ₩1,266,993 | ₩1,267,368 | ₩1,229,495 | ₩1,244,610 | -1.77% | 148만 |
|---|
| 2026.03.04 | ₩1,324,710 | ₩1,326,528 | ₩1,306,042 | ₩1,307,899 | -1.27% | 55.1만 |
|---|
| 2026.03.03 | ₩1,321,717 | ₩1,335,014 | ₩1,300,269 | ₩1,330,590 | +0.67% | 57.2만 |
|---|
| 2026.03.02 | ₩1,322,987 | ₩1,329,762 | ₩1,309,356 | ₩1,324,256 | +0.10% | 52.3만 |
|---|
| 2026.02.27 | ₩1,305,988 | ₩1,319,472 | ₩1,301,605 | ₩1,319,472 | +1.03% | 106만 |
|---|
| 2026.02.26 | ₩1,293,854 | ₩1,305,975 | ₩1,284,232 | ₩1,302,206 | +0.65% | 60만 |
|---|
| 2026.02.25 | ₩1,282,696 | ₩1,290,193 | ₩1,273,542 | ₩1,287,226 | +0.35% | 65.8만 |
|---|
| 2026.02.24 | ₩1,273,154 | ₩1,282,121 | ₩1,261,100 | ₩1,279,368 | +0.49% | 49.5만 |
|---|
| 2026.02.23 | ₩1,262,851 | ₩1,286,905 | ₩1,261,100 | ₩1,268,530 | +0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩1,252,347 | ₩1,269,412 | ₩1,244,142 | ₩1,266,165 | +1.10% | 82.2만 |
|---|
| 2026.02.19 | ₩1,267,287 | ₩1,270,548 | ₩1,245,665 | ₩1,252,347 | -1.18% | 65.1만 |
|---|
| 2026.02.18 | ₩1,266,098 | ₩1,270,094 | ₩1,249,487 | ₩1,265,483 | -0.05% | 52.2만 |
|---|
| 2026.02.17 | ₩1,259,109 | ₩1,269,533 | ₩1,250,383 | ₩1,264,815 | +0.45% | 55.2만 |
|---|
| 2026.02.13 | ₩1,225,981 | ₩1,253,536 | ₩1,222,867 | ₩1,249,153 | +1.89% | 87.4만 |
|---|
| 2026.02.12 | ₩1,273,969 | ₩1,294,402 | ₩1,195,485 | ₩1,224,097 | -3.91% | 154.8만 |
|---|
| 2026.02.11 | ₩1,247,336 | ₩1,274,290 | ₩1,243,260 | ₩1,273,795 | +2.12% | 83.3만 |
|---|
| 2026.02.10 | ₩1,289,578 | ₩1,290,981 | ₩1,244,716 | ₩1,249,768 | -3.09% | 87만 |
|---|
| 2026.02.09 | ₩1,269,533 | ₩1,292,397 | ₩1,255,541 | ₩1,285,996 | +1.30% | 78.5만 |
|---|
| 2026.02.06 | ₩1,276,214 | ₩1,298,839 | ₩1,250,356 | ₩1,267,769 | -0.66% | 119.1만 |
|---|
| 2026.02.05 | ₩1,151,934 | ₩1,298,839 | ₩1,151,934 | ₩1,279,956 | +11.11% | 224.5만 |
|---|
| 2026.02.04 | ₩1,129,216 | ₩1,137,381 | ₩1,092,025 | ₩1,098,480 | -2.72% | 170.9만 |
|---|
| 2026.02.03 | ₩1,125,554 | ₩1,143,902 | ₩1,123,924 | ₩1,137,394 | +1.05% | 80만 |
|---|
| 2026.02.02 | ₩1,117,309 | ₩1,132,169 | ₩1,109,171 | ₩1,131,234 | +1.25% | 60.1만 |
|---|
| 2026.01.30 | ₩1,095,045 | ₩1,114,302 | ₩1,094,070 | ₩1,110,788 | +1.44% | 69.9만 |
|---|
| 2026.01.29 | ₩1,109,171 | ₩1,134,628 | ₩1,096,943 | ₩1,098,881 | -0.93% | 67.8만 |
|---|
| 2026.01.28 | ₩1,108,315 | ₩1,114,609 | ₩1,089,125 | ₩1,104,654 | -0.33% | 54.1만 |
|---|
| 2026.01.27 | ₩1,094,270 | ₩1,126,623 | ₩1,094,270 | ₩1,114,756 | +1.87% | 57.7만 |
|---|
| 2026.01.26 | ₩1,099,388 | ₩1,111,015 | ₩1,098,480 | ₩1,104,654 | +0.48% | 56.8만 |
|---|
| 2026.01.23 | ₩1,089,459 | ₩1,098,961 | ₩1,083,339 | ₩1,096,114 | +0.61% | 40.9만 |
|---|
| 2026.01.22 | ₩1,100,925 | ₩1,104,734 | ₩1,089,112 | ₩1,091,865 | -0.82% | 58.4만 |
|---|
| 2026.01.21 | ₩1,095,019 | ₩1,107,928 | ₩1,078,434 | ₩1,100,150 | +0.47% | 66.5만 |
|---|
| 2026.01.20 | ₩1,120,423 | ₩1,133,078 | ₩1,096,649 | ₩1,098,266 | -1.98% | 70.5만 |
|---|
| 2026.01.16 | ₩1,125,233 | ₩1,133,091 | ₩1,119,380 | ₩1,123,149 | -0.19% | 60.3만 |
|---|
| 2026.01.15 | ₩1,112,351 | ₩1,128,227 | ₩1,106,605 | ₩1,128,053 | +1.41% | 62만 |
|---|
| 2026.01.14 | ₩1,099,535 | ₩1,120,476 | ₩1,095,981 | ₩1,114,730 | +1.38% | 49.3만 |
|---|
| 2026.01.13 | ₩1,104,373 | ₩1,117,990 | ₩1,095,847 | ₩1,101,126 | -0.29% | 48.7만 |
|---|
| 2026.01.12 | ₩1,091,798 | ₩1,110,934 | ₩1,089,700 | ₩1,103,317 | +1.06% | 49.5만 |
|---|
| 2026.01.09 | ₩1,091,771 | ₩1,102,088 | ₩1,088,818 | ₩1,090,542 | -0.11% | 58.3만 |
|---|
| 2026.01.08 | ₩1,102,195 | ₩1,121,171 | ₩1,077,232 | ₩1,088,631 | -1.23% | 68.7만 |
|---|
| 2026.01.07 | ₩1,105,028 | ₩1,128,801 | ₩1,097,544 | ₩1,101,086 | -0.36% | 61.1만 |
|---|
| 2026.01.06 | ₩1,101,420 | ₩1,115,104 | ₩1,095,834 | ₩1,104,507 | +0.28% | 51.5만 |
|---|
| 2026.01.05 | ₩1,090,702 | ₩1,103,772 | ₩1,061,850 | ₩1,102,382 | +1.07% | 78.7만 |
|---|
| 2026.01.02 | ₩1,093,134 | ₩1,104,092 | ₩1,083,085 | ₩1,100,404 | +0.67% | 41.5만 |
|---|
| 2025.12.31 | ₩1,106,364 | ₩1,108,168 | ₩1,095,700 | ₩1,096,195 | -0.92% | 43만 |
|---|
| 2025.12.30 | ₩1,109,732 | ₩1,113,019 | ₩1,104,974 | ₩1,105,602 | -0.37% | 32.4만 |
|---|
| 2025.12.29 | ₩1,108,997 | ₩1,114,142 | ₩1,104,734 | ₩1,109,732 | +0.07% | 37.9만 |
|---|
| 2025.12.26 | ₩1,104,921 | ₩1,109,171 | ₩1,100,270 | ₩1,106,845 | +0.17% | 18만 |
|---|
| 2025.12.24 | ₩1,104,426 | ₩1,110,039 | ₩1,104,253 | ₩1,104,400 | -0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩1,088,297 | ₩1,103,665 | ₩1,086,453 | ₩1,103,464 | +1.39% | 38.9만 |
|---|
| 2025.12.22 | ₩1,094,471 | ₩1,100,511 | ₩1,087,348 | ₩1,093,669 | -0.07% | 49.1만 |
|---|
| 2025.12.19 | ₩1,087,094 | ₩1,103,304 | ₩1,084,795 | ₩1,096,141 | +0.83% | 142.7만 |
|---|
| 2025.12.18 | ₩1,083,740 | ₩1,094,992 | ₩1,079,437 | ₩1,083,192 | -0.05% | 67.2만 |
|---|
| 2025.12.17 | ₩1,084,408 | ₩1,086,426 | ₩1,070,697 | ₩1,077,793 | -0.61% | 72.2만 |
|---|
| 2025.12.16 | ₩1,099,816 | ₩1,102,422 | ₩1,074,653 | ₩1,082,390 | -1.58% | 64.2만 |
|---|
| 2025.12.15 | ₩1,090,555 | ₩1,102,235 | ₩1,086,453 | ₩1,099,829 | +0.85% | 69.2만 |
|---|
| 2025.12.12 | ₩1,093,749 | ₩1,103,825 | ₩1,085,116 | ₩1,087,522 | -0.57% | 101만 |
|---|
| 2025.12.11 | ₩1,085,945 | ₩1,095,179 | ₩1,078,421 | ₩1,089,847 | +0.36% | 73.3만 |
|---|
| 2025.12.10 | ₩1,066,608 | ₩1,090,341 | ₩1,060,955 | ₩1,086,586 | +1.87% | 119.3만 |
|---|
| 2025.12.09 | ₩1,078,568 | ₩1,078,622 | ₩1,062,158 | ₩1,062,412 | -1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,075,976 | ₩1,078,889 | ₩1,055,663 | ₩1,066,314 | -0.90% | 98.9만 |
|---|
| 2025.12.05 | ₩1,087,281 | ₩1,094,364 | ₩1,077,486 | ₩1,080,599 | -0.61% | 59.8만 |
|---|
| 2025.12.04 | ₩1,076,296 | ₩1,088,711 | ₩1,073,089 | ₩1,088,029 | +1.09% | 88.1만 |
|---|
| 2025.12.03 | ₩1,116,373 | ₩1,116,373 | ₩1,072,715 | ₩1,076,256 | -3.59% | 148.6만 |
|---|
| 2025.12.02 | ₩1,138,116 | ₩1,141,671 | ₩1,102,596 | ₩1,108,770 | -2.58% | 133.1만 |
|---|
| 2025.12.01 | ₩1,170,309 | ₩1,180,398 | ₩1,143,368 | ₩1,145,105 | -2.15% | 83.2만 |
|---|
| 2025.11.28 | ₩1,179,022 | ₩1,187,133 | ₩1,176,576 | ₩1,177,485 | -0.13% | 41.1만 |
|---|
| 2025.11.26 | ₩1,192,746 | ₩1,196,808 | ₩1,180,946 | ₩1,180,946 | -0.99% | 61.7만 |
|---|
| 2025.11.25 | ₩1,169,306 | ₩1,191,490 | ₩1,167,489 | ₩1,188,389 | +1.63% | 82.9만 |
|---|
| 2025.11.24 | ₩1,159,631 | ₩1,167,235 | ₩1,149,969 | ₩1,162,905 | +0.28% | 94.6만 |
|---|
| 2025.11.21 | ₩1,137,688 | ₩1,162,277 | ₩1,133,893 | ₩1,157,319 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩1,145,813 | ₩1,151,119 | ₩1,129,857 | ₩1,135,176 | -0.93% | 61.2만 |
|---|
| 2025.11.19 | ₩1,148,366 | ₩1,159,123 | ₩1,135,376 | ₩1,139,198 | -0.80% | 81.6만 |
|---|
| 2025.11.18 | ₩1,148,285 | ₩1,153,898 | ₩1,125,648 | ₩1,150,263 | +0.17% | 92.7만 |
|---|
| 2025.11.17 | ₩1,131,434 | ₩1,143,354 | ₩1,126,570 | ₩1,142,887 | +1.01% | 76.8만 |
|---|
| 2025.11.14 | ₩1,135,497 | ₩1,142,579 | ₩1,124,338 | ₩1,125,327 | -0.90% | 75.8만 |
|---|
| 2025.11.13 | ₩1,118,552 | ₩1,135,550 | ₩1,118,458 | ₩1,130,873 | +1.10% | 71.3만 |
|---|
| 2025.11.12 | ₩1,141,377 | ₩1,141,377 | ₩1,121,184 | ₩1,123,536 | -1.56% | 115.7만 |
|---|
| 2025.11.11 | ₩1,149,555 | ₩1,151,332 | ₩1,139,265 | ₩1,144,504 | -0.44% | 38.9만 |
|---|
| 2025.11.10 | ₩1,126,423 | ₩1,151,907 | ₩1,125,260 | ₩1,148,419 | +1.95% | 57.2만 |
|---|
| 2025.11.07 | ₩1,151,439 | ₩1,159,457 | ₩1,131,127 | ₩1,138,557 | -1.12% | 61.9만 |
|---|
| 2025.11.06 | ₩1,112,311 | ₩1,149,261 | ₩1,060,140 | ₩1,147,403 | +3.15% | 109.7만 |
|---|
| 2025.11.05 | ₩1,124,766 | ₩1,153,698 | ₩1,117,536 | ₩1,128,227 | +0.31% | 121.8만 |
|---|
| 2025.11.04 | ₩1,092,894 | ₩1,131,127 | ₩1,084,996 | ₩1,124,766 | +2.92% | 95.2만 |
|---|
| 2025.11.03 | ₩1,087,094 | ₩1,097,531 | ₩1,077,031 | ₩1,096,195 | +0.84% | 65.1만 |
|---|
| 2025.10.31 | ₩1,095,927 | ₩1,110,400 | ₩1,080,065 | ₩1,084,234 | -1.07% | 93.3만 |
|---|
| 2025.10.30 | ₩1,102,516 | ₩1,130,980 | ₩1,098,079 | ₩1,103,197 | +0.06% | 91.9만 |
|---|
| 2025.10.29 | ₩1,074,265 | ₩1,084,608 | ₩1,071,405 | ₩1,079,276 | +0.47% | 51.2만 |
|---|
| 2025.10.28 | ₩1,084,368 | ₩1,086,038 | ₩1,069,802 | ₩1,075,214 | -0.84% | 45.3만 |
|---|
| 2025.10.27 | ₩1,070,884 | ₩1,084,929 | ₩1,067,971 | ₩1,084,368 | +1.26% | 45.2만 |
|---|
| 2025.10.24 | ₩1,061,596 | ₩1,079,437 | ₩1,057,895 | ₩1,071,312 | +0.92% | 47.6만 |
|---|
| 2025.10.23 | ₩1,064,857 | ₩1,068,412 | ₩1,051,721 | ₩1,059,685 | -0.49% | 45.5만 |
|---|
| 2025.10.22 | ₩1,059,244 | ₩1,065,432 | ₩1,044,839 | ₩1,063,227 | +0.38% | 46만 |
|---|
| 2025.10.21 | ₩1,052,803 | ₩1,054,273 | ₩1,043,556 | ₩1,052,095 | -0.07% | 58.6만 |
|---|
| 2025.10.20 | ₩1,052,322 | ₩1,060,447 | ₩1,042,767 | ₩1,052,803 | +0.05% | 41.4만 |
|---|
| 2025.10.17 | ₩1,044,050 | ₩1,059,873 | ₩1,034,388 | ₩1,050,371 | +0.61% | 62.1만 |
|---|
| 2025.10.16 | ₩1,054,687 | ₩1,061,022 | ₩1,034,936 | ₩1,036,259 | -1.75% | 68.9만 |
|---|
| 2025.10.15 | ₩1,040,322 | ₩1,058,844 | ₩1,037,008 | ₩1,058,296 | +1.73% | 57.4만 |
|---|
| 2025.10.14 | ₩1,032,999 | ₩1,047,551 | ₩1,018,633 | ₩1,044,892 | +1.15% | 66.7만 |
|---|
| 2025.10.13 | ₩1,005,563 | ₩1,036,607 | ₩1,005,563 | ₩1,028,308 | +2.26% | 53.5만 |
|---|
| 2025.10.10 | ₩1,014,250 | ₩1,028,241 | ₩1,012,873 | ₩1,020,370 | +0.60% | 55.7만 |
|---|