시장 데이터를 불러오는 중
전체 종목
Mohawk Industries, Inc. Common Stock 과거 주가
Mohawk Industries, Inc. Common Stock · MHK · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mohawk Industries, Inc. Common Stock · MHK · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,280 | ₩160,333 | ₩157,946 | ₩158,348 | -1.20% | 96.8만 |
| 2026.10.08 | ₩156,913 | ₩161,594 | ₩155,103 | ₩160,186 | +2.09% | 132.6만 |
| 2026.10.07 | ₩159,166 | ₩162,358 | ₩156,189 | ₩159,837 | +0.42% | 169.5만 |
| 2026.10.06 | ₩168,608 | ₩170,539 | ₩167,227 | ₩169,051 | +0.26% | 88만 |
| 2026.10.05 | ₩169,024 | ₩170,593 | ₩166,583 | ₩167,549 | -0.87% | 91.9만 |
| 2026.10.02 | ₩171,907 | ₩173,530 | ₩168,836 | ₩169,534 | -1.38% | 98만 |
| 2026.10.01 | ₩166,368 | ₩169,480 | ₩162,734 | ₩167,803 | +0.86% | 96만 |
| 2026.09.30 | ₩168,300 | ₩169,359 | ₩166,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,267 |
| -0.61% |
| 111.7만 |
| 2026.09.29 | ₩167,991 | ₩169,493 | ₩165,886 | ₩167,428 | -0.34% | 100.7만 |
|---|
| 2026.09.28 | ₩165,456 | ₩169,078 | ₩163,579 | ₩166,878 | +0.86% | 120.7만 |
|---|
| 2026.09.25 | ₩160,655 | ₩168,541 | ₩159,475 | ₩167,857 | +4.48% | 106만 |
|---|
| 2026.09.24 | ₩159,663 | ₩161,272 | ₩156,176 | ₩160,226 | +0.35% | 101.8만 |
|---|
| 2026.09.23 | ₩160,320 | ₩163,203 | ₩160,293 | ₩160,467 | +0.09% | 89만 |
|---|
| 2026.09.22 | ₩161,809 | ₩164,156 | ₩160,575 | ₩162,586 | +0.48% | 117.8만 |
|---|
| 2026.09.21 | ₩167,173 | ₩167,173 | ₩157,101 | ₩157,275 | -5.92% | 190.4만 |
|---|
| 2026.09.18 | ₩169,735 | ₩172,913 | ₩167,964 | ₩169,104 | -0.37% | 182만 |
|---|
| 2026.09.17 | ₩176,642 | ₩177,513 | ₩171,264 | ₩172,189 | -2.52% | 92.5만 |
|---|
| 2026.09.16 | ₩173,624 | ₩174,442 | ₩169,721 | ₩171,264 | -1.36% | 125.2만 |
|---|
| 2026.09.15 | ₩173,409 | ₩174,214 | ₩171,532 | ₩172,967 | -0.26% | 85.1만 |
|---|
| 2026.09.14 | ₩166,127 | ₩173,906 | ₩166,127 | ₩173,570 | +4.48% | 108.8만 |
|---|
| 2026.09.11 | ₩169,252 | ₩173,342 | ₩167,710 | ₩170,043 | +0.47% | 102.8만 |
|---|
| 2026.09.10 | ₩168,648 | ₩168,648 | ₩162,881 | ₩166,623 | -1.20% | 90.4만 |
|---|
| 2026.09.09 | ₩173,088 | ₩174,777 | ₩171,559 | ₩171,585 | -0.87% | 87.6만 |
|---|
| 2026.09.08 | ₩177,634 | ₩178,747 | ₩173,906 | ₩173,973 | -2.06% | 124.4만 |
|---|
| 2026.09.04 | ₩176,373 | ₩180,316 | ₩176,172 | ₩179,217 | +1.61% | 103.2만 |
|---|
| 2026.09.03 | ₩176,507 | ₩178,734 | ₩175,354 | ₩176,628 | +0.07% | 134.7만 |
|---|
| 2026.09.02 | ₩167,602 | ₩174,898 | ₩167,602 | ₩173,302 | +3.40% | 107.9만 |
|---|
| 2026.09.01 | ₩169,668 | ₩172,471 | ₩167,106 | ₩167,696 | -1.16% | 90.7만 |
|---|
| 2026.08.31 | ₩172,927 | ₩174,067 | ₩171,089 | ₩172,001 | -0.54% | 95.3만 |
|---|
| 2026.08.28 | ₩174,643 | ₩178,036 | ₩172,699 | ₩174,201 | -0.25% | 69.6만 |
|---|
| 2026.08.27 | ₩176,320 | ₩179,377 | ₩173,839 | ₩174,080 | -1.27% | 81.1만 |
|---|
| 2026.08.26 | ₩180,397 | ₩181,443 | ₩176,856 | ₩177,258 | -1.74% | 80.2만 |
|---|
| 2026.08.25 | ₩182,234 | ₩183,361 | ₩179,123 | ₩179,404 | -1.55% | 49.7만 |
|---|
| 2026.08.24 | ₩183,830 | ₩185,453 | ₩179,793 | ₩179,807 | -2.19% | 57.5만 |
|---|
| 2026.08.21 | ₩180,303 | ₩183,253 | ₩179,042 | ₩182,690 | +1.32% | 91.3만 |
|---|
| 2026.08.20 | ₩176,239 | ₩180,142 | ₩175,139 | ₩179,002 | +1.57% | 89.4만 |
|---|
| 2026.08.19 | ₩181,724 | ₩185,198 | ₩178,358 | ₩181,376 | -0.19% | 80.4만 |
|---|
| 2026.08.18 | ₩181,456 | ₩181,510 | ₩177,782 | ₩178,197 | -1.80% | 101.4만 |
|---|
| 2026.08.17 | ₩186,512 | ₩187,304 | ₩181,201 | ₩181,510 | -2.68% | 105.3만 |
|---|
| 2026.08.14 | ₩185,426 | ₩187,907 | ₩185,024 | ₩187,894 | +1.33% | 56.4만 |
|---|
| 2026.08.13 | ₩186,405 | ₩188,162 | ₩184,165 | ₩186,579 | +0.09% | 107.9만 |
|---|
| 2026.08.12 | ₩183,347 | ₩183,602 | ₩179,015 | ₩183,548 | +0.11% | 90.5만 |
|---|
| 2026.08.11 | ₩182,596 | ₩186,325 | ₩182,435 | ₩183,307 | +0.39% | 72.7만 |
|---|
| 2026.08.10 | ₩180,692 | ₩182,636 | ₩178,613 | ₩181,926 | +0.68% | 102.2만 |
|---|
| 2026.08.07 | ₩179,069 | ₩184,219 | ₩178,036 | ₩182,476 | +1.90% | 85.1만 |
|---|
| 2026.08.06 | ₩179,538 | ₩181,389 | ₩176,682 | ₩177,594 | -1.08% | 108.1만 |
|---|
| 2026.08.05 | ₩181,564 | ₩184,903 | ₩180,021 | ₩181,979 | +0.23% | 91.5만 |
|---|
| 2026.08.04 | ₩181,054 | ₩184,125 | ₩179,217 | ₩183,200 | +1.19% | 128.1만 |
|---|
| 2026.08.03 | ₩171,465 | ₩178,841 | ₩169,963 | ₩178,358 | +4.02% | 201.8만 |
|---|
| 2026.07.31 | ₩167,616 | ₩168,367 | ₩160,333 | ₩165,094 | -1.50% | 201.7만 |
|---|
| 2026.07.30 | ₩154,338 | ₩161,125 | ₩152,890 | ₩160,347 | +3.89% | 243.9만 |
|---|
| 2026.07.29 | ₩153,292 | ₩155,921 | ₩150,315 | ₩152,058 | -0.80% | 74.5만 |
|---|
| 2026.07.28 | ₩157,369 | ₩160,441 | ₩155,411 | ₩157,101 | -0.17% | 69.9만 |
|---|
| 2026.07.27 | ₩155,116 | ₩157,772 | ₩153,748 | ₩155,049 | -0.04% | 73.5만 |
|---|
| 2026.07.24 | ₩148,008 | ₩154,043 | ₩146,506 | ₩151,911 | +2.64% | 64만 |
|---|
| 2026.07.23 | ₩146,050 | ₩147,968 | ₩143,408 | ₩147,539 | +1.02% | 76만 |
|---|
| 2026.07.22 | ₩145,943 | ₩149,363 | ₩145,178 | ₩148,075 | +1.46% | 51.8만 |
|---|
| 2026.07.21 | ₩144,320 | ₩145,232 | ₩141,517 | ₩145,219 | +0.62% | 77.8만 |
|---|
| 2026.07.20 | ₩149,537 | ₩150,154 | ₩144,521 | ₩144,843 | -3.14% | 67만 |
|---|
| 2026.07.17 | ₩154,017 | ₩155,666 | ₩148,746 | ₩149,537 | -2.91% | 57.2만 |
|---|
| 2026.07.16 | ₩148,263 | ₩154,553 | ₩148,263 | ₩153,815 | +3.74% | 60.2만 |
|---|
| 2026.07.15 | ₩147,633 | ₩150,208 | ₩146,694 | ₩149,551 | +1.30% | 74.7만 |
|---|
| 2026.07.14 | ₩147,820 | ₩147,955 | ₩143,153 | ₩147,418 | -0.27% | 102.5만 |
|---|
| 2026.07.13 | ₩147,660 | ₩149,591 | ₩143,220 | ₩144,387 | -2.22% | 82.3만 |
|---|
| 2026.07.10 | ₩146,077 | ₩151,053 | ₩146,077 | ₩147,485 | +0.96% | 48.6만 |
|---|
| 2026.07.09 | ₩145,782 | ₩149,604 | ₩144,494 | ₩146,976 | +0.82% | 48만 |
|---|
| 2026.07.08 | ₩147,136 | ₩149,483 | ₩142,335 | ₩144,199 | -2.00% | 84.7만 |
|---|
| 2026.07.07 | ₩155,063 | ₩156,256 | ₩150,905 | ₩151,388 | -2.37% | 60.1만 |
|---|
| 2026.07.06 | ₩159,636 | ₩159,636 | ₩153,923 | ₩155,827 | -2.39% | 64.3만 |
|---|
| 2026.07.02 | ₩162,144 | ₩163,820 | ₩158,161 | ₩160,065 | -1.28% | 77.6만 |
|---|
| 2026.07.01 | ₩161,379 | ₩164,719 | ₩160,011 | ₩160,749 | -0.39% | 78만 |
|---|
| 2026.06.30 | ₩159,649 | ₩164,223 | ₩156,873 | ₩162,721 | +1.92% | 84.7만 |
|---|
| 2026.06.29 | ₩160,052 | ₩160,159 | ₩156,001 | ₩159,287 | -0.48% | 66.7만 |
|---|
| 2026.06.26 | ₩160,964 | ₩162,104 | ₩158,751 | ₩160,615 | -0.22% | 76.1만 |
|---|
| 2026.06.25 | ₩161,326 | ₩164,987 | ₩157,879 | ₩162,278 | +0.59% | 100.6만 |
|---|
| 2026.06.24 | ₩147,472 | ₩160,065 | ₩147,472 | ₩159,716 | +8.30% | 134.5만 |
|---|
| 2026.06.23 | ₩146,734 | ₩148,250 | ₩145,460 | ₩145,728 | -0.69% | 58.7만 |
|---|
| 2026.06.22 | ₩149,765 | ₩151,589 | ₩147,324 | ₩147,458 | -1.54% | 62.6만 |
|---|
| 2026.06.18 | ₩146,600 | ₩154,258 | ₩146,600 | ₩150,610 | +2.74% | 116.5만 |
|---|
| 2026.06.17 | ₩149,242 | ₩152,930 | ₩143,569 | ₩144,897 | -2.91% | 82.5만 |
|---|
| 2026.06.16 | ₩150,570 | ₩153,480 | ₩148,893 | ₩149,564 | -0.67% | 67.2만 |
|---|
| 2026.06.15 | ₩149,081 | ₩155,612 | ₩147,525 | ₩149,443 | +0.24% | 101.6만 |
|---|
| 2026.06.12 | ₩144,092 | ₩148,035 | ₩143,985 | ₩144,360 | +0.19% | 83.5만 |
|---|
| 2026.06.11 | ₩138,231 | ₩147,096 | ₩137,601 | ₩146,654 | +6.09% | 65.5만 |
|---|
| 2026.06.10 | ₩142,939 | ₩143,502 | ₩136,381 | ₩136,461 | -4.53% | 69.7만 |
|---|
| 2026.06.09 | ₩137,386 | ₩143,877 | ₩137,386 | ₩143,354 | +4.34% | 67.9만 |
|---|
| 2026.06.08 | ₩137,762 | ₩138,124 | ₩135,817 | ₩136,005 | -1.28% | 46.8만 |
|---|
| 2026.06.05 | ₩139,613 | ₩141,289 | ₩137,118 | ₩137,950 | -1.19% | 65.2만 |
|---|
| 2026.06.04 | ₩142,966 | ₩144,374 | ₩140,203 | ₩141,088 | -1.31% | 57.9만 |
|---|
| 2026.06.03 | ₩140,323 | ₩142,255 | ₩139,224 | ₩140,659 | +0.24% | 53.5만 |
|---|
| 2026.06.02 | ₩142,603 | ₩142,939 | ₩140,739 | ₩141,705 | -0.63% | 50.4만 |
|---|
| 2026.06.01 | ₩141,866 | ₩143,502 | ₩139,103 | ₩141,678 | -0.13% | 66.6만 |
|---|
| 2026.05.29 | ₩143,743 | ₩145,473 | ₩142,898 | ₩144,065 | +0.22% | 58.7만 |
|---|
| 2026.05.28 | ₩140,042 | ₩144,642 | ₩139,143 | ₩144,374 | +3.09% | 52.9만 |
|---|
| 2026.05.27 | ₩141,048 | ₩145,608 | ₩140,981 | ₩142,134 | +0.77% | 58.7만 |
|---|
| 2026.05.26 | ₩139,411 | ₩140,525 | ₩137,923 | ₩139,210 | -0.14% | 60.9만 |
|---|
| 2026.05.22 | ₩137,588 | ₩138,687 | ₩135,254 | ₩137,333 | -0.19% | 41.8만 |
|---|
| 2026.05.21 | ₩132,464 | ₩138,245 | ₩130,640 | ₩137,239 | +3.60% | 87.4만 |
|---|
| 2026.05.20 | ₩127,609 | ₩134,798 | ₩125,303 | ₩134,677 | +5.54% | 80.2만 |
|---|
| 2026.05.19 | ₩128,293 | ₩128,977 | ₩124,713 | ₩126,510 | -1.39% | 77.1만 |
|---|
| 2026.05.18 | ₩130,171 | ₩133,524 | ₩129,514 | ₩129,916 | -0.20% | 86.3만 |
|---|
| 2026.05.15 | ₩131,163 | ₩132,384 | ₩128,776 | ₩129,500 | -1.27% | 99.6만 |
|---|
| 2026.05.14 | ₩131,526 | ₩135,187 | ₩131,526 | ₩132,424 | +0.68% | 66.5만 |
|---|
| 2026.05.13 | ₩131,700 | ₩133,417 | ₩130,935 | ₩131,324 | -0.29% | 66.6만 |
|---|
| 2026.05.12 | ₩135,831 | ₩135,871 | ₩130,426 | ₩133,417 | -1.78% | 87.9만 |
|---|
| 2026.05.11 | ₩139,157 | ₩140,391 | ₩134,691 | ₩135,415 | -2.69% | 91.5만 |
|---|
| 2026.05.08 | ₩138,459 | ₩139,760 | ₩135,697 | ₩139,251 | +0.57% | 82.3만 |
|---|
| 2026.05.07 | ₩142,040 | ₩143,797 | ₩136,863 | ₩137,789 | -2.99% | 79.8만 |
|---|
| 2026.05.06 | ₩135,616 | ₩140,994 | ₩135,616 | ₩139,988 | +3.22% | 124.1만 |
|---|
| 2026.05.05 | ₩127,958 | ₩131,459 | ₩126,912 | ₩130,614 | +2.08% | 92.5만 |
|---|
| 2026.05.04 | ₩131,874 | ₩132,451 | ₩125,531 | ₩127,314 | -3.46% | 230.8만 |
|---|
| 2026.05.01 | ₩145,165 | ₩147,123 | ₩133,953 | ₩134,020 | -7.68% | 186만 |
|---|
| 2026.04.30 | ₩138,875 | ₩142,456 | ₩138,875 | ₩141,571 | +1.94% | 155.4만 |
|---|
| 2026.04.29 | ₩141,423 | ₩141,973 | ₩136,783 | ₩137,990 | -2.43% | 140.8만 |
|---|
| 2026.04.28 | ₩145,232 | ₩145,701 | ₩142,161 | ₩142,563 | -1.84% | 88.3만 |
|---|
| 2026.04.27 | ₩145,085 | ₩147,968 | ₩143,247 | ₩144,293 | -0.55% | 81.4만 |
|---|
| 2026.04.24 | ₩145,956 | ₩149,644 | ₩144,307 | ₩144,494 | -1.00% | 100만 |
|---|
| 2026.04.23 | ₩146,117 | ₩146,989 | ₩142,751 | ₩145,205 | -0.62% | 70만 |
|---|
| 2026.04.22 | ₩147,888 | ₩148,276 | ₩144,012 | ₩145,380 | -1.70% | 88.8만 |
|---|
| 2026.04.21 | ₩147,445 | ₩149,269 | ₩144,736 | ₩145,849 | -1.08% | 76.5만 |
|---|
| 2026.04.20 | ₩142,644 | ₩147,673 | ₩141,423 | ₩146,868 | +2.96% | 90.3만 |
|---|
| 2026.04.17 | ₩140,779 | ₩151,227 | ₩140,002 | ₩145,956 | +3.68% | 123.2만 |
|---|
| 2026.04.16 | ₩139,385 | ₩140,793 | ₩136,166 | ₩136,997 | -1.71% | 56.9만 |
|---|
| 2026.04.15 | ₩140,820 | ₩140,820 | ₩137,360 | ₩139,318 | -1.07% | 75.7만 |
|---|
| 2026.04.14 | ₩140,672 | ₩142,402 | ₩139,103 | ₩141,598 | +0.66% | 51.8만 |
|---|
| 2026.04.13 | ₩137,668 | ₩140,820 | ₩135,938 | ₩140,820 | +2.29% | 61.9만 |
|---|
| 2026.04.10 | ₩139,063 | ₩139,519 | ₩137,078 | ₩138,781 | -0.20% | 59.3만 |
|---|
| 2026.04.09 | ₩134,154 | ₩139,827 | ₩133,725 | ₩138,379 | +3.15% | 82.7만 |
|---|
| 2026.04.08 | ₩141,101 | ₩144,025 | ₩134,543 | ₩135,428 | -4.02% | 162.3만 |
|---|
| 2026.04.07 | ₩128,575 | ₩131,217 | ₩126,818 | ₩130,882 | +1.79% | 118.4만 |
|---|
| 2026.04.06 | ₩129,219 | ₩130,198 | ₩126,912 | ₩130,010 | +0.61% | 113.8만 |
|---|
| 2026.04.02 | ₩130,010 | ₩134,168 | ₩127,408 | ₩129,822 | -0.14% | 116.7만 |
|---|
| 2026.04.01 | ₩131,834 | ₩134,718 | ₩130,681 | ₩133,376 | +1.17% | 89.2만 |
|---|
| 2026.03.31 | ₩130,667 | ₩134,490 | ₩129,487 | ₩132,049 | +1.06% | 115.4만 |
|---|
| 2026.03.30 | ₩130,895 | ₩130,949 | ₩127,368 | ₩127,878 | -2.31% | 109.2만 |
|---|
| 2026.03.27 | ₩130,761 | ₩133,524 | ₩128,736 | ₩129,098 | -1.27% | 131.5만 |
|---|
| 2026.03.26 | ₩135,334 | ₩138,513 | ₩131,754 | ₩132,210 | -2.31% | 109.7만 |
|---|
| 2026.03.25 | ₩136,997 | ₩138,540 | ₩133,564 | ₩136,729 | -0.20% | 95.3만 |
|---|
| 2026.03.24 | ₩133,966 | ₩138,553 | ₩133,135 | ₩136,743 | +2.07% | 97.6만 |
|---|
| 2026.03.23 | ₩134,221 | ₩137,883 | ₩132,599 | ₩136,568 | +1.75% | 134.6만 |
|---|
| 2026.03.20 | ₩132,438 | ₩132,759 | ₩127,623 | ₩129,031 | -2.57% | 188.3만 |
|---|
| 2026.03.19 | ₩134,114 | ₩134,798 | ₩128,897 | ₩131,740 | -1.77% | 179.7만 |
|---|
| 2026.03.18 | ₩138,111 | ₩140,337 | ₩135,844 | ₩136,354 | -1.27% | 95.4만 |
|---|
| 2026.03.17 | ₩140,323 | ₩141,839 | ₩138,902 | ₩140,042 | -0.20% | 55.1만 |
|---|
| 2026.03.16 | ₩138,513 | ₩140,417 | ₩137,534 | ₩138,929 | +0.30% | 89만 |
|---|
| 2026.03.13 | ₩139,626 | ₩140,364 | ₩136,112 | ₩137,534 | -1.50% | 78.6만 |
|---|
| 2026.03.12 | ₩140,793 | ₩142,188 | ₩137,467 | ₩138,137 | -1.89% | 82.6만 |
|---|
| 2026.03.11 | ₩144,709 | ₩145,111 | ₩141,383 | ₩142,670 | -1.41% | 91만 |
|---|
| 2026.03.10 | ₩143,623 | ₩147,405 | ₩141,088 | ₩145,004 | +0.96% | 115.9만 |
|---|
| 2026.03.09 | ₩140,833 | ₩145,111 | ₩136,045 | ₩144,642 | +2.70% | 195.4만 |
|---|
| 2026.03.06 | ₩142,992 | ₩145,111 | ₩138,057 | ₩143,998 | +0.70% | 170.4만 |
|---|
| 2026.03.05 | ₩152,635 | ₩154,338 | ₩145,058 | ₩145,782 | -4.49% | 121.2만 |
|---|
| 2026.03.04 | ₩153,561 | ₩155,653 | ₩151,535 | ₩154,352 | +0.52% | 93만 |
|---|
| 2026.03.03 | ₩155,277 | ₩155,304 | ₩147,525 | ₩152,622 | -1.71% | 132.1만 |
|---|
| 2026.03.02 | ₩163,780 | ₩163,793 | ₩159,207 | ₩159,891 | -2.37% | 138.4만 |
|---|
| 2026.02.27 | ₩166,503 | ₩168,930 | ₩164,424 | ₩168,005 | +0.90% | 68.8만 |
|---|
| 2026.02.26 | ₩166,288 | ₩168,166 | ₩163,619 | ₩167,294 | +0.60% | 43.6만 |
|---|
| 2026.02.25 | ₩168,782 | ₩169,373 | ₩161,661 | ₩165,604 | -1.88% | 59.4만 |
|---|
| 2026.02.24 | ₩166,462 | ₩170,539 | ₩166,462 | ₩168,782 | +1.39% | 47.4만 |
|---|
| 2026.02.23 | ₩170,875 | ₩170,875 | ₩165,336 | ₩166,503 | -2.56% | 63.9만 |
|---|
| 2026.02.20 | ₩169,721 | ₩175,797 | ₩168,809 | ₩170,325 | +0.36% | 99.2만 |
|---|
| 2026.02.19 | ₩174,804 | ₩175,783 | ₩171,183 | ₩171,881 | -1.67% | 46.6만 |
|---|
| 2026.02.18 | ₩176,494 | ₩180,450 | ₩175,367 | ₩175,689 | -0.46% | 57만 |
|---|
| 2026.02.17 | ₩178,237 | ₩179,149 | ₩174,160 | ₩176,910 | -0.74% | 82만 |
|---|
| 2026.02.13 | ₩180,799 | ₩186,566 | ₩175,877 | ₩177,835 | -1.64% | 160만 |
|---|
| 2026.02.12 | ₩180,155 | ₩183,267 | ₩177,098 | ₩179,015 | -0.63% | 169.4만 |
|---|
| 2026.02.11 | ₩183,736 | ₩184,876 | ₩178,291 | ₩180,920 | -1.53% | 110.5만 |
|---|
| 2026.02.10 | ₩177,379 | ₩183,669 | ₩175,931 | ₩183,602 | +3.51% | 114.9만 |
|---|
| 2026.02.09 | ₩177,017 | ₩179,257 | ₩174,898 | ₩177,218 | +0.11% | 71.3만 |
|---|
| 2026.02.06 | ₩176,843 | ₩179,793 | ₩175,367 | ₩176,883 | +0.02% | 106.1만 |
|---|
| 2026.02.05 | ₩174,348 | ₩176,360 | ₩171,854 | ₩175,703 | +0.78% | 73.4만 |
|---|
| 2026.02.04 | ₩169,507 | ₩175,421 | ₩169,332 | ₩174,898 | +3.18% | 108.9만 |
|---|
| 2026.02.03 | ₩161,983 | ₩170,539 | ₩161,232 | ₩167,307 | +3.29% | 85만 |
|---|
| 2026.02.02 | ₩159,918 | ₩161,929 | ₩157,933 | ₩161,889 | +1.23% | 50.7만 |
|---|
| 2026.01.30 | ₩157,691 | ₩160,923 | ₩156,109 | ₩158,764 | +0.68% | 66.9만 |
|---|
| 2026.01.29 | ₩160,454 | ₩161,285 | ₩157,222 | ₩160,923 | +0.29% | 52.5만 |
|---|
| 2026.01.28 | ₩160,736 | ₩163,042 | ₩158,778 | ₩160,588 | -0.09% | 61.1만 |
|---|
| 2026.01.27 | ₩159,569 | ₩161,393 | ₩158,335 | ₩161,031 | +0.92% | 48만 |
|---|
| 2026.01.26 | ₩162,412 | ₩162,774 | ₩160,441 | ₩161,554 | -0.53% | 46.8만 |
|---|
| 2026.01.23 | ₩167,803 | ₩167,924 | ₩160,950 | ₩161,755 | -3.60% | 61.5만 |
|---|
| 2026.01.22 | ₩167,468 | ₩169,252 | ₩165,671 | ₩167,978 | +0.30% | 87.1만 |
|---|
| 2026.01.21 | ₩162,895 | ₩167,884 | ₩161,004 | ₩165,792 | +1.78% | 59.3만 |
|---|
| 2026.01.20 | ₩161,138 | ₩162,251 | ₩159,663 | ₩160,695 | -0.27% | 56.7만 |
|---|
| 2026.01.16 | ₩164,665 | ₩168,166 | ₩163,619 | ₩164,746 | +0.05% | 61.7만 |
|---|
| 2026.01.15 | ₩162,077 | ₩166,261 | ₩160,883 | ₩165,872 | +2.34% | 95.5만 |
|---|
| 2026.01.14 | ₩161,969 | ₩164,129 | ₩158,791 | ₩160,602 | -0.84% | 94.6만 |
|---|
| 2026.01.13 | ₩158,925 | ₩162,318 | ₩158,925 | ₩161,809 | +1.81% | 73만 |
|---|
| 2026.01.12 | ₩158,603 | ₩160,736 | ₩156,592 | ₩159,649 | +0.66% | 69.5만 |
|---|
| 2026.01.09 | ₩155,693 | ₩160,052 | ₩154,633 | ₩159,220 | +2.27% | 139.5만 |
|---|
| 2026.01.08 | ₩142,496 | ₩154,191 | ₩142,362 | ₩153,239 | +7.54% | 108.1만 |
|---|
| 2026.01.07 | ₩149,376 | ₩150,382 | ₩142,054 | ₩143,328 | -4.05% | 100.3만 |
|---|
| 2026.01.06 | ₩147,539 | ₩150,543 | ₩146,788 | ₩150,382 | +1.93% | 88.1만 |
|---|
| 2026.01.05 | ₩145,836 | ₩151,535 | ₩145,675 | ₩149,215 | +2.32% | 63.7만 |
|---|
| 2026.01.02 | ₩146,895 | ₩148,437 | ₩145,742 | ₩146,868 | -0.02% | 75.4만 |
|---|
| 2025.12.31 | ₩146,640 | ₩147,686 | ₩145,956 | ₩146,587 | -0.04% | 75.8만 |
|---|
| 2025.12.30 | ₩146,506 | ₩147,901 | ₩145,849 | ₩147,096 | +0.40% | 47.3만 |
|---|
| 2025.12.29 | ₩147,190 | ₩148,652 | ₩146,037 | ₩146,828 | -0.25% | 63.5만 |
|---|
| 2025.12.26 | ₩147,351 | ₩148,048 | ₩146,466 | ₩147,834 | +0.33% | 48.3만 |
|---|
| 2025.12.24 | ₩146,815 | ₩147,968 | ₩145,849 | ₩147,566 | +0.51% | 44만 |
|---|
| 2025.12.23 | ₩145,795 | ₩146,520 | ₩144,642 | ₩146,090 | +0.20% | 92.7만 |
|---|
| 2025.12.22 | ₩144,280 | ₩146,224 | ₩144,280 | ₩145,621 | +0.93% | 100.3만 |
|---|
| 2025.12.19 | ₩145,393 | ₩146,211 | ₩142,697 | ₩144,682 | -0.49% | 1314.9만 |
|---|
| 2025.12.18 | ₩148,142 | ₩150,905 | ₩145,621 | ₩146,841 | -0.88% | 117.4만 |
|---|
| 2025.12.17 | ₩146,452 | ₩149,202 | ₩145,152 | ₩146,452 | 0.00% | 109.5만 |
|---|
| 2025.12.16 | ₩149,296 | ₩149,443 | ₩146,292 | ₩147,928 | -0.92% | 133.5만 |
|---|
| 2025.12.15 | ₩151,388 | ₩151,388 | ₩147,794 | ₩149,524 | -1.23% | 70.9만 |
|---|
| 2025.12.12 | ₩152,018 | ₩152,997 | ₩149,551 | ₩150,865 | -0.76% | 88.6만 |
|---|
| 2025.12.11 | ₩151,026 | ₩153,172 | ₩149,953 | ₩151,093 | +0.04% | 71만 |
|---|
| 2025.12.10 | ₩143,582 | ₩150,436 | ₩143,556 | ₩149,805 | +4.33% | 102.5만 |
|---|
| 2025.12.09 | ₩144,669 | ₩147,069 | ₩142,241 | ₩142,912 | -1.21% | 116.8만 |
|---|
| 2025.12.08 | ₩148,357 | ₩148,773 | ₩145,621 | ₩145,782 | -1.74% | 140만 |
|---|
| 2025.12.05 | ₩150,221 | ₩151,871 | ₩147,820 | ₩148,451 | -1.18% | 112.7만 |
|---|
| 2025.12.04 | ₩154,137 | ₩154,821 | ₩149,859 | ₩150,154 | -2.58% | 77.4만 |
|---|
| 2025.12.03 | ₩154,164 | ₩157,222 | ₩153,789 | ₩154,513 | +0.23% | 67.6만 |
|---|
| 2025.12.02 | ₩155,398 | ₩156,270 | ₩152,702 | ₩153,681 | -1.10% | 62.6만 |
|---|
| 2025.12.01 | ₩152,890 | ₩156,793 | ₩152,769 | ₩154,835 | +1.27% | 79.7만 |
|---|
| 2025.11.28 | ₩154,928 | ₩156,001 | ₩154,553 | ₩155,438 | +0.33% | 29만 |
|---|
| 2025.11.26 | ₩152,099 | ₩155,934 | ₩152,099 | ₩154,902 | +1.84% | 81.2만 |
|---|
| 2025.11.25 | ₩148,384 | ₩153,829 | ₩148,343 | ₩153,453 | +3.42% | 83만 |
|---|
| 2025.11.24 | ₩146,640 | ₩148,947 | ₩145,313 | ₩146,895 | +0.17% | 89.9만 |
|---|
| 2025.11.21 | ₩140,404 | ₩147,861 | ₩140,404 | ₩147,432 | +5.01% | 138.4만 |
|---|
| 2025.11.20 | ₩141,437 | ₩142,697 | ₩138,593 | ₩139,049 | -1.69% | 93.4만 |
|---|
| 2025.11.19 | ₩139,666 | ₩141,343 | ₩138,017 | ₩140,297 | +0.45% | 86.7만 |
|---|
| 2025.11.18 | ₩138,969 | ₩140,283 | ₩137,842 | ₩139,599 | +0.45% | 67.7만 |
|---|
| 2025.11.17 | ₩143,448 | ₩143,448 | ₩138,875 | ₩139,452 | -2.79% | 89.6만 |
|---|
| 2025.11.14 | ₩143,623 | ₩145,205 | ₩142,550 | ₩143,448 | -0.12% | 77.8만 |
|---|
| 2025.11.13 | ₩146,949 | ₩147,981 | ₩144,655 | ₩144,763 | -1.49% | 56.2만 |
|---|
| 2025.11.12 | ₩146,935 | ₩149,148 | ₩146,426 | ₩147,297 | +0.25% | 75.1만 |
|---|
| 2025.11.11 | ₩146,184 | ₩146,989 | ₩144,441 | ₩145,983 | -0.14% | 70.5만 |
|---|
| 2025.11.10 | ₩146,023 | ₩146,023 | ₩143,381 | ₩144,950 | -0.73% | 94.3만 |
|---|
| 2025.11.07 | ₩143,395 | ₩146,774 | ₩143,113 | ₩145,769 | +1.66% | 90.3만 |
|---|
| 2025.11.06 | ₩147,364 | ₩148,746 | ₩142,858 | ₩143,341 | -2.73% | 118.7만 |
|---|
| 2025.11.05 | ₩147,592 | ₩149,188 | ₩145,715 | ₩148,183 | +0.40% | 75.6만 |
|---|
| 2025.11.04 | ₩148,357 | ₩149,457 | ₩146,640 | ₩148,397 | +0.03% | 93.9만 |
|---|
| 2025.11.03 | ₩150,999 | ₩150,999 | ₩147,740 | ₩149,135 | -1.23% | 91.4만 |
|---|
| 2025.10.31 | ₩154,566 | ₩155,224 | ₩151,388 | ₩152,407 | -1.40% | 101.8만 |
|---|
| 2025.10.30 | ₩156,565 | ₩159,019 | ₩154,794 | ₩155,022 | -0.99% | 56.1만 |
|---|
| 2025.10.29 | ₩157,557 | ₩160,588 | ₩156,578 | ₩157,624 | +0.04% | 75.5만 |
|---|
| 2025.10.28 | ₩158,979 | ₩161,044 | ₩157,222 | ₩159,274 | +0.19% | 65만 |
|---|
| 2025.10.27 | ₩160,937 | ₩162,975 | ₩158,483 | ₩159,850 | -0.67% | 137.3만 |
|---|
| 2025.10.24 | ₩170,794 | ₩174,616 | ₩159,850 | ₩160,803 | -5.85% | 257.7만 |
|---|
| 2025.10.23 | ₩172,310 | ₩174,791 | ₩170,848 | ₩172,873 | +0.33% | 135.3만 |
|---|
| 2025.10.22 | ₩174,549 | ₩175,341 | ₩171,478 | ₩172,068 | -1.42% | 68.8만 |
|---|
| 2025.10.21 | ₩170,969 | ₩177,352 | ₩169,989 | ₩176,333 | +3.14% | 60.2만 |
|---|
| 2025.10.20 | ₩172,323 | ₩173,879 | ₩170,566 | ₩171,988 | -0.19% | 51.8만 |
|---|
| 2025.10.17 | ₩170,003 | ₩171,894 | ₩169,279 | ₩170,808 | +0.47% | 53.4만 |
|---|
| 2025.10.16 | ₩172,041 | ₩172,041 | ₩169,037 | ₩170,311 | -1.01% | 50만 |
|---|
| 2025.10.15 | ₩169,440 | ₩173,168 | ₩168,018 | ₩170,928 | +0.88% | 83.8만 |
|---|
| 2025.10.14 | ₩158,308 | ₩168,715 | ₩158,228 | ₩168,595 | +6.50% | 87.7만 |
|---|
| 2025.10.13 | ₩159,783 | ₩161,017 | ₩157,892 | ₩159,931 | +0.09% | 57.1만 |
|---|
| 2025.10.10 | ₩161,366 | ₩161,795 | ₩157,262 | ₩157,638 | -2.31% | 52만 |
|---|