시장 데이터를 불러오는 중
전체 종목
McCormick & Company, Incorporated Common Stock 과거 주가
McCormick & Company, Incorporated Common Stock · MKC-V · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McCormick & Company, Incorporated Common Stock · MKC-V · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,916 | ₩62,640 | ₩61,648 | ₩62,627 | +1.15% | 3.8천 |
| 2026.10.08 | ₩63,136 | ₩64,235 | ₩62,024 | ₩63,980 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,930 | ₩63,176 | ₩61,930 | ₩62,613 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,841 | ₩63,176 | ₩61,648 | ₩62,734 | -0.17% | 5천 |
| 2026.10.05 | ₩61,286 | ₩63,994 | ₩60,858 | ₩62,533 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,308 | ₩62,787 | ₩60,308 | ₩61,943 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,211 | ₩62,452 | ₩60,978 | ₩61,273 | -1.51% | 8천 |
| 2026.09.30 | ₩66,460 | ₩66,460 | ₩62,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,248 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,205 | ₩67,049 | ₩65,937 | ₩67,049 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,888 | ₩67,424 | ₩65,776 | ₩67,424 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,696 | ₩65,696 | ₩65,696 | ₩65,696 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,620 | ₩66,620 | ₩66,205 | ₩66,299 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩67,009 | ₩67,438 | ₩66,553 | ₩67,411 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,555 | ₩69,555 | ₩67,411 | ₩67,679 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,411 | ₩68,430 | ₩67,290 | ₩67,679 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩68,121 | ₩70,185 | ₩66,098 | ₩66,098 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,408 | ₩72,289 | ₩69,408 | ₩69,421 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩69,153 | ₩70,614 | ₩69,153 | ₩70,225 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,359 | ₩72,624 | ₩69,488 | ₩69,488 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩75,090 | ₩76,095 | ₩70,359 | ₩70,373 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩77,194 | ₩80,397 | ₩74,836 | ₩75,760 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,670 | ₩78,883 | ₩71,070 | ₩77,864 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,416 | ₩78,669 | ₩68,416 | ₩74,447 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,450 | ₩72,450 | ₩68,497 | ₩70,480 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩71,043 | ₩71,043 | ₩68,577 | ₩69,944 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,316 | ₩72,316 | ₩69,676 | ₩70,614 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,852 | ₩72,852 | ₩71,901 | ₩71,901 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩72,142 | ₩73,884 | ₩72,142 | ₩72,383 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,576 | ₩73,616 | ₩71,954 | ₩72,638 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,817 | ₩73,817 | ₩73,522 | ₩73,522 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,504 | ₩72,812 | ₩72,289 | ₩72,705 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩73,160 | ₩73,375 | ₩72,598 | ₩73,375 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,956 | ₩74,956 | ₩72,195 | ₩73,388 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩74,085 | ₩75,760 | ₩74,085 | ₩74,192 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩74,045 | ₩75,224 | ₩74,045 | ₩74,581 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,514 | ₩75,693 | ₩74,166 | ₩74,420 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,278 | ₩75,854 | ₩74,206 | ₩75,117 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,959 | ₩75,050 | ₩72,383 | ₩74,326 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,388 | ₩74,554 | ₩72,772 | ₩72,772 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,839 | ₩73,107 | ₩72,598 | ₩72,879 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,252 | ₩73,321 | ₩70,252 | ₩72,383 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,386 | ₩71,271 | ₩70,386 | ₩70,869 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,689 | ₩71,954 | ₩69,689 | ₩71,003 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩71,030 | ₩71,579 | ₩69,944 | ₩69,944 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩70,132 | ₩70,855 | ₩70,132 | ₩70,802 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,359 | ₩70,359 | ₩69,488 | ₩69,502 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩70,132 | ₩71,016 | ₩69,287 | ₩70,319 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,689 | ₩70,426 | ₩68,242 | ₩68,885 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,961 | ₩70,829 | ₩67,961 | ₩70,829 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,585 | ₩69,810 | ₩66,701 | ₩68,282 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,875 | ₩68,148 | ₩66,875 | ₩68,148 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,242 | ₩71,298 | ₩68,242 | ₩69,301 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,403 | ₩69,743 | ₩68,376 | ₩68,523 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,679 | ₩68,698 | ₩67,371 | ₩68,054 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,661 | ₩68,657 | ₩66,661 | ₩67,827 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,309 | ₩68,309 | ₩66,888 | ₩66,888 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,743 | ₩72,102 | ₩68,992 | ₩69,153 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,220 | ₩70,896 | ₩69,220 | ₩70,105 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,845 | ₩70,869 | ₩68,845 | ₩69,890 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,686 | ₩72,289 | ₩69,770 | ₩69,770 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩68,041 | ₩70,627 | ₩68,041 | ₩70,520 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,239 | ₩70,239 | ₩68,791 | ₩68,791 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,324 | ₩73,522 | ₩70,574 | ₩70,775 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,847 | ₩72,128 | ₩71,552 | ₩71,552 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩68,095 | ₩68,095 | ₩68,095 | ₩68,095 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,215 | ₩68,215 | ₩68,095 | ₩68,095 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,703 | ₩69,957 | ₩69,354 | ₩69,421 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,333 | ₩73,026 | ₩69,663 | ₩69,998 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,659 | ₩71,659 | ₩68,322 | ₩68,671 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩70,185 | ₩72,075 | ₩70,185 | ₩71,566 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,282 | ₩70,989 | ₩68,282 | ₩69,395 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,716 | ₩70,373 | ₩66,875 | ₩67,679 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,738 | ₩70,252 | ₩68,363 | ₩68,925 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,918 | ₩68,349 | ₩64,811 | ₩68,188 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,401 | ₩67,009 | ₩65,401 | ₩65,495 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩64,007 | ₩64,503 | ₩63,498 | ₩64,503 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,238 | ₩63,967 | ₩62,238 | ₩63,927 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,916 | ₩62,533 | ₩61,112 | ₩61,849 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,452 | ₩63,484 | ₩61,675 | ₩62,332 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,868 | ₩64,141 | ₩61,823 | ₩61,823 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,525 | ₩64,275 | ₩62,667 | ₩63,042 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,905 | ₩65,669 | ₩63,525 | ₩64,262 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,816 | ₩65,816 | ₩64,865 | ₩64,865 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,682 | ₩67,009 | ₩65,682 | ₩66,352 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,905 | ₩67,009 | ₩64,905 | ₩65,709 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,431 | ₩66,768 | ₩63,431 | ₩65,347 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,337 | ₩64,087 | ₩62,908 | ₩64,087 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩63,096 | ₩64,181 | ₩63,096 | ₩64,181 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,814 | ₩62,814 | ₩61,983 | ₩62,318 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,653 | ₩62,653 | ₩61,528 | ₩61,648 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,318 | ₩63,029 | ₩61,246 | ₩62,091 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,615 | ₩65,615 | ₩62,318 | ₩62,841 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,466 | ₩65,240 | ₩62,184 | ₩63,685 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,297 | ₩64,476 | ₩62,318 | ₩64,355 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,886 | ₩64,342 | ₩62,988 | ₩63,699 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,318 | ₩63,136 | ₩61,608 | ₩62,385 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,551 | ₩64,878 | ₩62,667 | ₩64,262 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,452 | ₩63,203 | ₩61,662 | ₩63,203 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,471 | ₩63,605 | ₩62,466 | ₩62,787 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,372 | ₩64,034 | ₩62,372 | ₩62,935 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,337 | ₩63,337 | ₩62,560 | ₩62,653 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,801 | ₩62,948 | ₩61,648 | ₩62,948 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,925 | ₩63,632 | ₩60,925 | ₩62,251 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,519 | ₩62,519 | ₩59,370 | ₩61,099 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,203 | ₩64,007 | ₩63,082 | ₩63,082 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,463 | ₩64,650 | ₩62,332 | ₩62,546 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,967 | ₩65,495 | ₩63,860 | ₩64,637 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,811 | ₩64,825 | ₩63,766 | ₩63,766 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,798 | ₩65,803 | ₩64,798 | ₩64,878 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,806 | ₩66,138 | ₩63,404 | ₩64,945 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩68,135 | ₩68,135 | ₩64,114 | ₩65,615 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,223 | ₩68,162 | ₩67,223 | ₩68,162 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,250 | ₩68,470 | ₩66,460 | ₩67,840 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,800 | ₩67,974 | ₩67,049 | ₩67,760 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,309 | ₩69,086 | ₩68,175 | ₩68,296 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,676 | ₩69,676 | ₩67,022 | ₩67,022 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩69,086 | ₩70,721 | ₩68,550 | ₩69,395 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,711 | ₩70,199 | ₩68,456 | ₩68,456 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,212 | ₩70,266 | ₩68,912 | ₩68,912 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩72,115 | ₩72,115 | ₩69,328 | ₩69,596 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,405 | ₩71,445 | ₩69,770 | ₩70,694 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,927 | ₩72,852 | ₩71,566 | ₩72,745 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,829 | ₩71,539 | ₩70,400 | ₩71,539 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,413 | ₩72,128 | ₩70,413 | ₩71,432 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩73,040 | ₩74,032 | ₩71,713 | ₩71,941 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩71,043 | ₩73,509 | ₩71,043 | ₩73,509 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,523 | ₩72,866 | ₩68,523 | ₩72,477 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,786 | ₩69,582 | ₩67,009 | ₩69,328 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,515 | ₩70,172 | ₩68,296 | ₩68,296 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩68,095 | ₩69,046 | ₩67,853 | ₩68,899 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,776 | ₩68,684 | ₩65,481 | ₩68,148 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,441 | ₩65,789 | ₩64,476 | ₩65,093 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩68,108 | ₩68,269 | ₩64,825 | ₩64,825 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩67,183 | ₩69,783 | ₩65,508 | ₩67,518 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,708 | ₩72,624 | ₩70,614 | ₩72,624 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩70,199 | ₩72,088 | ₩70,199 | ₩70,989 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,386 | ₩71,485 | ₩69,153 | ₩69,488 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,949 | ₩70,949 | ₩69,086 | ₩69,475 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,601 | ₩71,579 | ₩69,823 | ₩70,011 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,316 | ₩72,705 | ₩71,030 | ₩71,298 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩72,035 | ₩72,611 | ₩71,365 | ₩71,365 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,737 | ₩73,737 | ₩71,981 | ₩72,571 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,734 | ₩75,734 | ₩74,045 | ₩74,045 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,591 | ₩77,905 | ₩76,538 | ₩76,538 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,803 | ₩78,803 | ₩75,760 | ₩77,248 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,771 | ₩78,923 | ₩77,744 | ₩77,838 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,741 | ₩80,036 | ₩77,248 | ₩77,355 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,458 | ₩84,458 | ₩80,183 | ₩80,277 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,436 | ₩85,436 | ₩84,445 | ₩85,008 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩86,241 | ₩86,241 | ₩85,302 | ₩86,093 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,589 | ₩86,897 | ₩85,570 | ₩86,589 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩87,125 | ₩87,527 | ₩86,830 | ₩87,433 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩90,167 | ₩90,167 | ₩87,541 | ₩87,541 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,759 | ₩93,759 | ₩90,958 | ₩90,958 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,282 | ₩94,282 | ₩92,097 | ₩93,183 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,923 | ₩95,287 | ₩91,923 | ₩94,885 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,534 | ₩93,143 | ₩91,534 | ₩92,057 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,754 | ₩93,451 | ₩91,146 | ₩91,856 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩93,210 | ₩93,210 | ₩92,459 | ₩92,660 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,824 | ₩93,625 | ₩90,824 | ₩92,660 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩92,164 | ₩92,352 | ₩91,065 | ₩91,065 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩93,210 | ₩93,210 | ₩91,896 | ₩92,955 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,615 | ₩93,813 | ₩91,119 | ₩93,759 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,381 | ₩95,381 | ₩90,690 | ₩91,682 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,622 | ₩96,681 | ₩95,434 | ₩96,359 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩94,000 | ₩96,493 | ₩93,853 | ₩96,493 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩92,164 | ₩94,188 | ₩92,164 | ₩94,134 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩90,087 | ₩92,700 | ₩90,087 | ₩91,709 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,537 | ₩90,811 | ₩89,537 | ₩90,811 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,733 | ₩90,864 | ₩88,733 | ₩90,073 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,345 | ₩89,256 | ₩88,345 | ₩88,867 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,895 | ₩89,162 | ₩83,895 | ₩88,345 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,649 | ₩84,860 | ₩80,424 | ₩84,860 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,756 | ₩84,311 | ₩81,778 | ₩83,091 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,805 | ₩82,890 | ₩81,805 | ₩82,649 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩82,233 | ₩82,917 | ₩81,791 | ₩82,046 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,667 | ₩83,667 | ₩82,609 | ₩82,729 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,558 | ₩85,209 | ₩80,558 | ₩85,209 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,269 | ₩81,751 | ₩81,014 | ₩81,014 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,282 | ₩81,604 | ₩79,835 | ₩81,014 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩84,029 | ₩84,029 | ₩81,295 | ₩82,716 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,564 | ₩89,591 | ₩88,733 | ₩88,854 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩89,015 | ₩90,703 | ₩89,015 | ₩90,409 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,610 | ₩90,610 | ₩89,832 | ₩89,832 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,534 | ₩91,682 | ₩91,467 | ₩91,467 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,677 | ₩91,722 | ₩90,677 | ₩91,548 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,601 | ₩91,601 | ₩89,497 | ₩90,141 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,735 | ₩91,735 | ₩89,243 | ₩89,645 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,476 | ₩91,199 | ₩90,006 | ₩90,945 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,736 | ₩89,604 | ₩86,736 | ₩89,591 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,465 | ₩88,465 | ₩86,375 | ₩87,232 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,916 | ₩87,916 | ₩87,916 | ₩87,916 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,802 | ₩91,802 | ₩87,889 | ₩87,916 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,516 | ₩90,516 | ₩89,604 | ₩89,604 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩91,266 | ₩91,950 | ₩91,146 | ₩91,146 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,802 | ₩91,869 | ₩91,293 | ₩91,293 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,293 | ₩92,338 | ₩91,266 | ₩92,178 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩91,266 | ₩91,266 | ₩91,266 | ₩91,266 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,642 | ₩91,642 | ₩91,507 | ₩91,615 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩91,186 | ₩92,258 | ₩91,186 | ₩91,856 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩91,132 | ₩91,896 | ₩91,132 | ₩91,896 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,422 | ₩92,566 | ₩90,422 | ₩91,025 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩92,084 | ₩92,111 | ₩91,548 | ₩92,111 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,459 | ₩93,035 | ₩91,400 | ₩91,883 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩91,199 | ₩91,454 | ₩91,052 | ₩91,079 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,524 | ₩91,802 | ₩89,524 | ₩91,427 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩88,197 | ₩89,779 | ₩88,197 | ₩89,189 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩86,120 | ₩88,465 | ₩86,093 | ₩88,452 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,592 | ₩85,450 | ₩84,445 | ₩85,450 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,705 | ₩85,772 | ₩84,740 | ₩84,753 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,445 | ₩85,155 | ₩84,136 | ₩85,155 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩84,190 | ₩85,289 | ₩84,190 | ₩84,445 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,463 | ₩85,463 | ₩84,378 | ₩84,445 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,916 | ₩88,157 | ₩85,825 | ₩86,053 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,465 | ₩88,908 | ₩86,964 | ₩88,908 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩89,122 | ₩89,497 | ₩88,492 | ₩88,546 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,784 | ₩90,784 | ₩90,208 | ₩90,208 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩91,038 | ₩91,038 | ₩90,047 | ₩90,395 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,470 | ₩90,060 | ₩89,470 | ₩90,060 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,583 | ₩90,945 | ₩89,698 | ₩89,698 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩90,141 | ₩91,682 | ₩90,141 | ₩91,132 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,859 | ₩90,409 | ₩89,189 | ₩90,409 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,455 | ₩90,060 | ₩86,455 | ₩89,497 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,723 | ₩86,723 | ₩86,267 | ₩86,267 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,803 | ₩87,902 | ₩86,053 | ₩86,053 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,835 | ₩87,835 | ₩87,125 | ₩87,138 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,447 | ₩89,645 | ₩86,616 | ₩88,063 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,380 | ₩88,157 | ₩87,380 | ₩87,688 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,334 | ₩87,969 | ₩86,334 | ₩87,943 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,299 | ₩87,299 | ₩86,066 | ₩86,267 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,983 | ₩88,130 | ₩86,549 | ₩86,790 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,981 | ₩86,777 | ₩84,592 | ₩85,691 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,967 | ₩87,460 | ₩84,324 | ₩84,472 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,785 | ₩85,785 | ₩84,458 | ₩85,410 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,900 | ₩86,308 | ₩84,900 | ₩84,900 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩85,142 | ₩86,562 | ₩84,954 | ₩85,731 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,699 | ₩86,361 | ₩84,699 | ₩86,321 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩88,170 | ₩88,170 | ₩85,503 | ₩85,503 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,805 | ₩90,060 | ₩88,036 | ₩88,841 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,814 | ₩89,926 | ₩88,814 | ₩89,256 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,583 | ₩91,320 | ₩89,591 | ₩89,591 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,752 | ₩90,033 | ₩89,752 | ₩89,805 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,797 | ₩92,204 | ₩89,618 | ₩91,802 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,980 | ₩89,980 | ₩89,966 | ₩89,966 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩91,266 | ₩91,266 | ₩91,199 | ₩91,199 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,765 | ₩90,288 | ₩89,765 | ₩90,208 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,634 | ₩88,626 | ₩87,634 | ₩88,626 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩88,117 | ₩88,117 | ₩86,763 | ₩86,857 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,857 | ₩87,554 | ₩86,857 | ₩87,554 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,514 | ₩88,934 | ₩87,326 | ₩87,326 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,747 | ₩89,792 | ₩88,492 | ₩89,323 | +0.65% | 2.3천 |
|---|