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 | ₩61,718 | ₩62,439 | ₩61,450 | ₩62,426 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,933 | ₩64,029 | ₩61,825 | ₩63,775 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,731 | ₩62,973 | ₩61,731 | ₩62,412 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,639 | ₩62,973 | ₩61,450 | ₩62,533 | -0.17% | 5천 |
| 2026.10.05 | ₩61,090 | ₩63,788 | ₩60,662 | ₩62,332 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,115 | ₩62,586 | ₩60,115 | ₩61,744 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,012 | ₩62,252 | ₩60,783 | ₩61,076 | -1.51% | 8천 |
| 2026.09.30 | ₩66,246 | ₩66,246 | ₩61,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,042 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩65,992 | ₩66,834 | ₩65,725 | ₩66,834 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,674 | ₩67,208 | ₩65,565 | ₩67,208 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,485 | ₩65,485 | ₩65,485 | ₩65,485 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,407 | ₩66,407 | ₩65,992 | ₩66,086 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,794 | ₩67,221 | ₩66,340 | ₩67,195 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,332 | ₩69,332 | ₩67,195 | ₩67,462 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,195 | ₩68,210 | ₩67,075 | ₩67,462 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,903 | ₩69,960 | ₩65,886 | ₩65,886 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,185 | ₩72,057 | ₩69,185 | ₩69,199 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,931 | ₩70,388 | ₩68,931 | ₩70,000 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,134 | ₩72,391 | ₩69,265 | ₩69,265 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,849 | ₩75,851 | ₩70,134 | ₩70,147 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,947 | ₩80,139 | ₩74,596 | ₩75,517 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,433 | ₩78,630 | ₩70,842 | ₩77,615 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,197 | ₩78,416 | ₩68,197 | ₩74,208 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,218 | ₩72,218 | ₩68,277 | ₩70,254 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,815 | ₩70,815 | ₩68,357 | ₩69,720 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,084 | ₩72,084 | ₩69,452 | ₩70,388 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,618 | ₩72,618 | ₩71,670 | ₩71,670 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,910 | ₩73,647 | ₩71,910 | ₩72,151 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,340 | ₩73,380 | ₩71,723 | ₩72,405 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,580 | ₩73,580 | ₩73,286 | ₩73,286 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,271 | ₩72,578 | ₩72,057 | ₩72,471 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,926 | ₩73,139 | ₩72,365 | ₩73,139 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,716 | ₩74,716 | ₩71,964 | ₩73,153 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,847 | ₩75,517 | ₩73,847 | ₩73,954 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,807 | ₩74,983 | ₩73,807 | ₩74,342 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,275 | ₩75,451 | ₩73,928 | ₩74,181 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,036 | ₩75,611 | ₩73,968 | ₩74,876 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,725 | ₩74,809 | ₩72,151 | ₩74,088 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,153 | ₩74,315 | ₩72,538 | ₩72,538 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,605 | ₩72,872 | ₩72,365 | ₩72,645 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,027 | ₩73,086 | ₩70,027 | ₩72,151 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,160 | ₩71,042 | ₩70,160 | ₩70,641 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,466 | ₩71,723 | ₩69,466 | ₩70,775 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,802 | ₩71,349 | ₩69,720 | ₩69,720 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,907 | ₩70,628 | ₩69,907 | ₩70,575 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,134 | ₩70,134 | ₩69,265 | ₩69,279 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,907 | ₩70,788 | ₩69,065 | ₩70,094 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,466 | ₩70,200 | ₩68,023 | ₩68,664 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,742 | ₩70,601 | ₩67,742 | ₩70,601 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,368 | ₩69,586 | ₩66,487 | ₩68,063 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,660 | ₩67,929 | ₩66,660 | ₩67,929 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,023 | ₩71,069 | ₩68,023 | ₩69,078 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,183 | ₩69,519 | ₩68,157 | ₩68,304 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,462 | ₩68,477 | ₩67,155 | ₩67,836 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,447 | ₩68,437 | ₩66,447 | ₩67,609 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,090 | ₩68,090 | ₩66,674 | ₩66,674 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,519 | ₩71,870 | ₩68,771 | ₩68,931 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩68,998 | ₩70,668 | ₩68,998 | ₩69,880 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,624 | ₩70,641 | ₩68,624 | ₩69,666 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,456 | ₩72,057 | ₩69,546 | ₩69,546 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,823 | ₩70,401 | ₩67,823 | ₩70,294 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,013 | ₩70,013 | ₩68,571 | ₩68,571 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,096 | ₩73,286 | ₩70,347 | ₩70,548 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,617 | ₩71,897 | ₩71,323 | ₩71,323 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,876 | ₩67,876 | ₩67,876 | ₩67,876 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩67,996 | ₩67,996 | ₩67,876 | ₩67,876 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,479 | ₩69,733 | ₩69,132 | ₩69,199 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,107 | ₩72,792 | ₩69,439 | ₩69,773 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,430 | ₩71,430 | ₩68,103 | ₩68,450 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,960 | ₩71,844 | ₩69,960 | ₩71,336 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,063 | ₩70,762 | ₩68,063 | ₩69,172 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,492 | ₩70,147 | ₩66,660 | ₩67,462 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,517 | ₩70,027 | ₩68,143 | ₩68,704 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,710 | ₩68,130 | ₩64,603 | ₩67,970 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,191 | ₩66,794 | ₩65,191 | ₩65,284 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,802 | ₩64,296 | ₩63,294 | ₩64,296 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,038 | ₩63,762 | ₩62,038 | ₩63,721 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,718 | ₩62,332 | ₩60,916 | ₩61,651 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,252 | ₩63,281 | ₩61,477 | ₩62,132 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,666 | ₩63,935 | ₩61,624 | ₩61,624 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,321 | ₩64,069 | ₩62,466 | ₩62,840 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,697 | ₩65,458 | ₩63,321 | ₩64,055 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,605 | ₩65,605 | ₩64,657 | ₩64,657 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,471 | ₩66,794 | ₩65,471 | ₩66,139 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,697 | ₩66,794 | ₩64,697 | ₩65,498 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,227 | ₩66,554 | ₩63,227 | ₩65,138 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,134 | ₩63,882 | ₩62,706 | ₩63,882 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,893 | ₩63,975 | ₩62,893 | ₩63,975 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,613 | ₩62,613 | ₩61,784 | ₩62,118 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,452 | ₩62,452 | ₩61,330 | ₩61,450 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,118 | ₩62,826 | ₩61,050 | ₩61,891 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,405 | ₩65,405 | ₩62,118 | ₩62,639 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,265 | ₩65,031 | ₩61,985 | ₩63,481 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,094 | ₩64,269 | ₩62,118 | ₩64,149 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,681 | ₩64,136 | ₩62,786 | ₩63,494 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,118 | ₩62,933 | ₩61,410 | ₩62,185 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,347 | ₩64,670 | ₩62,466 | ₩64,055 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,252 | ₩63,000 | ₩61,464 | ₩63,000 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,267 | ₩63,401 | ₩62,265 | ₩62,586 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,172 | ₩63,828 | ₩62,172 | ₩62,733 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,134 | ₩63,134 | ₩62,359 | ₩62,452 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,599 | ₩62,746 | ₩61,450 | ₩62,746 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,729 | ₩63,428 | ₩60,729 | ₩62,052 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,319 | ₩62,319 | ₩59,179 | ₩60,903 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,000 | ₩63,802 | ₩62,880 | ₩62,880 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,256 | ₩64,443 | ₩62,132 | ₩62,346 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,762 | ₩65,284 | ₩63,655 | ₩64,429 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,603 | ₩64,617 | ₩63,561 | ₩63,561 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,590 | ₩65,592 | ₩64,590 | ₩64,670 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,601 | ₩65,926 | ₩63,200 | ₩64,737 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,916 | ₩67,916 | ₩63,908 | ₩65,405 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,008 | ₩67,943 | ₩67,008 | ₩67,943 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,034 | ₩68,250 | ₩66,246 | ₩67,622 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,582 | ₩67,756 | ₩66,834 | ₩67,542 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,090 | ₩68,865 | ₩67,956 | ₩68,076 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,452 | ₩69,452 | ₩66,807 | ₩66,807 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,865 | ₩70,494 | ₩68,330 | ₩69,172 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,491 | ₩69,973 | ₩68,237 | ₩68,237 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩69,987 | ₩70,040 | ₩68,691 | ₩68,691 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,884 | ₩71,884 | ₩69,105 | ₩69,372 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,176 | ₩71,216 | ₩69,546 | ₩70,468 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,697 | ₩72,618 | ₩71,336 | ₩72,512 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,601 | ₩71,309 | ₩70,174 | ₩71,309 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,187 | ₩71,897 | ₩70,187 | ₩71,202 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,805 | ₩73,794 | ₩71,483 | ₩71,710 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,815 | ₩73,273 | ₩70,815 | ₩73,273 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,304 | ₩72,632 | ₩68,304 | ₩72,244 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,569 | ₩69,359 | ₩66,794 | ₩69,105 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,292 | ₩69,947 | ₩68,076 | ₩68,076 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,876 | ₩68,825 | ₩67,636 | ₩68,678 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,565 | ₩68,464 | ₩65,271 | ₩67,929 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,231 | ₩65,578 | ₩64,269 | ₩64,884 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,889 | ₩68,050 | ₩64,617 | ₩64,617 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,968 | ₩69,559 | ₩65,298 | ₩67,302 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,481 | ₩72,391 | ₩70,388 | ₩72,391 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩69,973 | ₩71,857 | ₩69,973 | ₩70,762 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,160 | ₩71,256 | ₩68,931 | ₩69,265 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,721 | ₩70,721 | ₩68,865 | ₩69,252 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,374 | ₩71,349 | ₩69,599 | ₩69,786 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,084 | ₩72,471 | ₩70,802 | ₩71,069 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,804 | ₩72,378 | ₩71,136 | ₩71,136 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,500 | ₩73,500 | ₩71,750 | ₩72,338 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,491 | ₩75,491 | ₩73,807 | ₩73,807 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,346 | ₩77,655 | ₩76,292 | ₩76,292 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,550 | ₩78,550 | ₩75,517 | ₩77,000 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,521 | ₩78,670 | ₩77,494 | ₩77,588 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,485 | ₩79,779 | ₩77,000 | ₩77,107 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,187 | ₩84,187 | ₩79,926 | ₩80,019 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,162 | ₩85,162 | ₩84,174 | ₩84,735 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,964 | ₩85,964 | ₩85,029 | ₩85,817 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,311 | ₩86,618 | ₩85,296 | ₩86,311 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,846 | ₩87,246 | ₩86,552 | ₩87,153 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,878 | ₩89,878 | ₩87,260 | ₩87,260 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,458 | ₩93,458 | ₩90,666 | ₩90,666 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩93,979 | ₩93,979 | ₩91,802 | ₩92,884 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,628 | ₩94,981 | ₩91,628 | ₩94,580 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,241 | ₩92,844 | ₩91,241 | ₩91,762 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,456 | ₩93,151 | ₩90,853 | ₩91,561 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,910 | ₩92,910 | ₩92,162 | ₩92,363 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,533 | ₩93,325 | ₩90,533 | ₩92,363 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,868 | ₩92,055 | ₩90,773 | ₩90,773 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,910 | ₩92,910 | ₩91,601 | ₩92,657 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,321 | ₩93,512 | ₩90,826 | ₩93,458 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,075 | ₩95,075 | ₩90,399 | ₩91,388 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,315 | ₩96,370 | ₩95,128 | ₩96,050 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,699 | ₩96,183 | ₩93,552 | ₩96,183 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,868 | ₩93,886 | ₩91,868 | ₩93,832 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,798 | ₩92,403 | ₩89,798 | ₩91,414 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,250 | ₩90,519 | ₩89,250 | ₩90,519 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,449 | ₩90,573 | ₩88,449 | ₩89,784 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,061 | ₩88,970 | ₩88,061 | ₩88,582 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,626 | ₩88,876 | ₩83,626 | ₩88,061 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,384 | ₩84,588 | ₩80,166 | ₩84,588 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,491 | ₩84,040 | ₩81,515 | ₩82,825 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,542 | ₩82,624 | ₩81,542 | ₩82,384 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩81,970 | ₩82,651 | ₩81,529 | ₩81,783 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,399 | ₩83,399 | ₩82,344 | ₩82,464 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,300 | ₩84,935 | ₩80,300 | ₩84,935 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,008 | ₩81,489 | ₩80,754 | ₩80,754 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,021 | ₩81,342 | ₩79,578 | ₩80,754 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,760 | ₩83,760 | ₩81,034 | ₩82,451 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,277 | ₩89,304 | ₩88,449 | ₩88,569 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,729 | ₩90,412 | ₩88,729 | ₩90,118 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,319 | ₩90,319 | ₩89,544 | ₩89,544 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,241 | ₩91,388 | ₩91,174 | ₩91,174 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,386 | ₩91,428 | ₩90,386 | ₩91,254 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,307 | ₩91,307 | ₩89,210 | ₩89,851 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,441 | ₩91,441 | ₩88,956 | ₩89,357 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,185 | ₩90,907 | ₩89,718 | ₩90,653 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,458 | ₩89,317 | ₩86,458 | ₩89,304 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,181 | ₩88,181 | ₩86,097 | ₩86,952 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,634 | ₩87,634 | ₩87,634 | ₩87,634 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,508 | ₩91,508 | ₩87,607 | ₩87,634 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,225 | ₩90,225 | ₩89,317 | ₩89,317 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩90,973 | ₩91,655 | ₩90,853 | ₩90,853 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,508 | ₩91,575 | ₩91,000 | ₩91,000 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,000 | ₩92,042 | ₩90,973 | ₩91,882 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩90,973 | ₩90,973 | ₩90,973 | ₩90,973 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,347 | ₩91,347 | ₩91,214 | ₩91,321 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,893 | ₩91,962 | ₩90,893 | ₩91,561 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,840 | ₩91,601 | ₩90,840 | ₩91,601 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,132 | ₩92,269 | ₩90,132 | ₩90,733 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,788 | ₩91,815 | ₩91,254 | ₩91,815 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,162 | ₩92,737 | ₩91,107 | ₩91,588 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,907 | ₩91,160 | ₩90,760 | ₩90,786 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,237 | ₩91,508 | ₩89,237 | ₩91,134 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,914 | ₩89,491 | ₩87,914 | ₩88,903 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,844 | ₩88,181 | ₩85,817 | ₩88,168 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,321 | ₩85,176 | ₩84,174 | ₩85,176 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,430 | ₩85,496 | ₩84,468 | ₩84,481 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,174 | ₩84,882 | ₩83,867 | ₩84,882 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,920 | ₩85,015 | ₩83,920 | ₩84,174 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,189 | ₩85,189 | ₩84,107 | ₩84,174 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,634 | ₩87,874 | ₩85,550 | ₩85,777 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,181 | ₩88,622 | ₩86,685 | ₩88,622 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,836 | ₩89,210 | ₩88,208 | ₩88,262 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,493 | ₩90,493 | ₩89,918 | ₩89,918 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,746 | ₩90,746 | ₩89,758 | ₩90,105 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,183 | ₩89,771 | ₩89,183 | ₩89,771 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,292 | ₩90,653 | ₩89,410 | ₩89,410 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,851 | ₩91,388 | ₩89,851 | ₩90,840 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,571 | ₩90,118 | ₩88,903 | ₩90,118 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,178 | ₩89,771 | ₩86,178 | ₩89,210 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,445 | ₩86,445 | ₩85,991 | ₩85,991 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,525 | ₩87,620 | ₩85,777 | ₩85,777 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,554 | ₩87,554 | ₩86,846 | ₩86,859 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,166 | ₩89,357 | ₩86,338 | ₩87,781 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,099 | ₩87,874 | ₩87,099 | ₩87,407 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,057 | ₩87,687 | ₩86,057 | ₩87,660 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,019 | ₩87,019 | ₩85,790 | ₩85,991 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,701 | ₩87,847 | ₩86,271 | ₩86,512 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,708 | ₩86,498 | ₩84,321 | ₩85,416 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,695 | ₩87,180 | ₩84,054 | ₩84,201 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,510 | ₩85,510 | ₩84,187 | ₩85,136 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,628 | ₩86,031 | ₩84,628 | ₩84,628 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,868 | ₩86,284 | ₩84,681 | ₩85,456 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,428 | ₩86,084 | ₩84,428 | ₩86,044 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,888 | ₩87,888 | ₩85,229 | ₩85,229 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,517 | ₩89,771 | ₩87,754 | ₩88,555 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,529 | ₩89,638 | ₩88,529 | ₩88,970 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,292 | ₩91,027 | ₩89,304 | ₩89,304 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,464 | ₩89,744 | ₩89,464 | ₩89,517 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,506 | ₩91,909 | ₩89,330 | ₩91,508 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,691 | ₩89,691 | ₩89,678 | ₩89,678 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩90,973 | ₩90,973 | ₩90,907 | ₩90,907 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,477 | ₩89,998 | ₩89,477 | ₩89,918 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,353 | ₩88,342 | ₩87,353 | ₩88,342 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,834 | ₩87,834 | ₩86,485 | ₩86,578 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,578 | ₩87,273 | ₩86,578 | ₩87,273 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,233 | ₩88,649 | ₩87,046 | ₩87,046 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,462 | ₩89,504 | ₩88,208 | ₩89,036 | +0.65% | 2.3천 |
|---|