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 | ₩61,711 | ₩62,432 | ₩61,444 | ₩62,419 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,926 | ₩64,022 | ₩61,818 | ₩63,768 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,724 | ₩62,966 | ₩61,724 | ₩62,405 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,632 | ₩62,966 | ₩61,444 | ₩62,526 | -0.17% | 5천 |
| 2026.10.05 | ₩61,083 | ₩63,781 | ₩60,655 | ₩62,325 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,108 | ₩62,579 | ₩60,108 | ₩61,737 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,005 | ₩62,245 | ₩60,776 | ₩61,070 | -1.51% | 8천 |
| 2026.09.30 | ₩66,239 | ₩66,239 | ₩61,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,035 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩65,985 | ₩66,827 | ₩65,718 | ₩66,827 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,666 | ₩67,201 | ₩65,558 | ₩67,201 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,477 | ₩65,477 | ₩65,477 | ₩65,477 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,399 | ₩66,399 | ₩65,985 | ₩66,079 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,787 | ₩67,214 | ₩66,332 | ₩67,187 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,324 | ₩69,324 | ₩67,187 | ₩67,454 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,187 | ₩68,202 | ₩67,067 | ₩67,454 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,895 | ₩69,952 | ₩65,878 | ₩65,878 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,177 | ₩72,049 | ₩69,177 | ₩69,191 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,924 | ₩70,380 | ₩68,924 | ₩69,992 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,126 | ₩72,383 | ₩69,258 | ₩69,258 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,841 | ₩75,843 | ₩70,126 | ₩70,139 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,938 | ₩80,130 | ₩74,587 | ₩75,509 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,425 | ₩78,621 | ₩70,834 | ₩77,606 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,189 | ₩78,407 | ₩68,189 | ₩74,200 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,210 | ₩72,210 | ₩68,269 | ₩70,246 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,807 | ₩70,807 | ₩68,349 | ₩69,712 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,076 | ₩72,076 | ₩69,445 | ₩70,380 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,610 | ₩72,610 | ₩71,662 | ₩71,662 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,902 | ₩73,639 | ₩71,902 | ₩72,143 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,332 | ₩73,372 | ₩71,715 | ₩72,397 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,572 | ₩73,572 | ₩73,278 | ₩73,278 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,263 | ₩72,570 | ₩72,049 | ₩72,463 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,918 | ₩73,131 | ₩72,356 | ₩73,131 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,707 | ₩74,707 | ₩71,956 | ₩73,145 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,839 | ₩75,509 | ₩73,839 | ₩73,946 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,799 | ₩74,975 | ₩73,799 | ₩74,333 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,267 | ₩75,442 | ₩73,919 | ₩74,173 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,028 | ₩75,602 | ₩73,959 | ₩74,868 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,717 | ₩74,801 | ₩72,143 | ₩74,080 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,145 | ₩74,307 | ₩72,530 | ₩72,530 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,597 | ₩72,864 | ₩72,356 | ₩72,637 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,019 | ₩73,078 | ₩70,019 | ₩72,143 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,153 | ₩71,034 | ₩70,153 | ₩70,633 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,458 | ₩71,715 | ₩69,458 | ₩70,767 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,794 | ₩71,341 | ₩69,712 | ₩69,712 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,899 | ₩70,620 | ₩69,899 | ₩70,567 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,126 | ₩70,126 | ₩69,258 | ₩69,271 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,899 | ₩70,780 | ₩69,057 | ₩70,086 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,458 | ₩70,193 | ₩68,015 | ₩68,657 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,735 | ₩70,593 | ₩67,735 | ₩70,593 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,361 | ₩69,578 | ₩66,479 | ₩68,055 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,653 | ₩67,922 | ₩66,653 | ₩67,922 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,015 | ₩71,061 | ₩68,015 | ₩69,071 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,176 | ₩69,511 | ₩68,149 | ₩68,296 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,454 | ₩68,470 | ₩67,147 | ₩67,828 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,439 | ₩68,429 | ₩66,439 | ₩67,601 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,082 | ₩68,082 | ₩66,666 | ₩66,666 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,511 | ₩71,862 | ₩68,763 | ₩68,924 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩68,990 | ₩70,660 | ₩68,990 | ₩69,872 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,616 | ₩70,633 | ₩68,616 | ₩69,658 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,448 | ₩72,049 | ₩69,538 | ₩69,538 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,815 | ₩70,393 | ₩67,815 | ₩70,286 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,006 | ₩70,006 | ₩68,563 | ₩68,563 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,088 | ₩73,278 | ₩70,340 | ₩70,540 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,608 | ₩71,889 | ₩71,315 | ₩71,315 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,868 | ₩67,868 | ₩67,868 | ₩67,868 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩67,989 | ₩67,989 | ₩67,868 | ₩67,868 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,471 | ₩69,725 | ₩69,124 | ₩69,191 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,099 | ₩72,784 | ₩69,431 | ₩69,765 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,421 | ₩71,421 | ₩68,096 | ₩68,443 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,952 | ₩71,836 | ₩69,952 | ₩71,328 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,055 | ₩70,754 | ₩68,055 | ₩69,164 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,485 | ₩70,139 | ₩66,653 | ₩67,454 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,510 | ₩70,019 | ₩68,136 | ₩68,697 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,703 | ₩68,122 | ₩64,596 | ₩67,962 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,184 | ₩66,787 | ₩65,184 | ₩65,277 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,794 | ₩64,289 | ₩63,287 | ₩64,289 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,031 | ₩63,754 | ₩62,031 | ₩63,714 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,711 | ₩62,325 | ₩60,909 | ₩61,644 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,245 | ₩63,274 | ₩61,470 | ₩62,125 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,659 | ₩63,928 | ₩61,617 | ₩61,617 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,314 | ₩64,062 | ₩62,459 | ₩62,833 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,689 | ₩65,451 | ₩63,314 | ₩64,048 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,598 | ₩65,598 | ₩64,649 | ₩64,649 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,464 | ₩66,787 | ₩65,464 | ₩66,132 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,689 | ₩66,787 | ₩64,689 | ₩65,491 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,220 | ₩66,546 | ₩63,220 | ₩65,130 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,127 | ₩63,875 | ₩62,699 | ₩63,875 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,886 | ₩63,968 | ₩62,886 | ₩63,968 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,606 | ₩62,606 | ₩61,778 | ₩62,111 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,445 | ₩62,445 | ₩61,323 | ₩61,444 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,111 | ₩62,819 | ₩61,043 | ₩61,884 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,397 | ₩65,397 | ₩62,111 | ₩62,632 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,258 | ₩65,023 | ₩61,978 | ₩63,474 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,087 | ₩64,262 | ₩62,111 | ₩64,142 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,674 | ₩64,128 | ₩62,779 | ₩63,487 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,111 | ₩62,926 | ₩61,404 | ₩62,178 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,340 | ₩64,663 | ₩62,459 | ₩64,048 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,245 | ₩62,993 | ₩61,457 | ₩62,993 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,260 | ₩63,394 | ₩62,258 | ₩62,579 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,165 | ₩63,821 | ₩62,165 | ₩62,726 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,127 | ₩63,127 | ₩62,352 | ₩62,445 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,592 | ₩62,739 | ₩61,444 | ₩62,739 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,722 | ₩63,420 | ₩60,722 | ₩62,045 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,312 | ₩62,312 | ₩59,173 | ₩60,896 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩62,993 | ₩63,794 | ₩62,873 | ₩62,873 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,249 | ₩64,436 | ₩62,125 | ₩62,339 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,754 | ₩65,277 | ₩63,648 | ₩64,422 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,596 | ₩64,609 | ₩63,554 | ₩63,554 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,583 | ₩65,584 | ₩64,583 | ₩64,663 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,594 | ₩65,918 | ₩63,193 | ₩64,729 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,909 | ₩67,909 | ₩63,901 | ₩65,397 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,000 | ₩67,935 | ₩67,000 | ₩67,935 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,027 | ₩68,242 | ₩66,239 | ₩67,615 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,575 | ₩67,748 | ₩66,827 | ₩67,535 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,082 | ₩68,857 | ₩67,949 | ₩68,069 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,445 | ₩69,445 | ₩66,800 | ₩66,800 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,857 | ₩70,486 | ₩68,323 | ₩69,164 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,483 | ₩69,966 | ₩68,229 | ₩68,229 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩69,979 | ₩70,032 | ₩68,683 | ₩68,683 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,876 | ₩71,876 | ₩69,097 | ₩69,364 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,168 | ₩71,208 | ₩69,538 | ₩70,460 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,689 | ₩72,610 | ₩71,328 | ₩72,503 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,593 | ₩71,301 | ₩70,166 | ₩71,301 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,179 | ₩71,889 | ₩70,179 | ₩71,194 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,797 | ₩73,786 | ₩71,475 | ₩71,702 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,807 | ₩73,265 | ₩70,807 | ₩73,265 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,296 | ₩72,624 | ₩68,296 | ₩72,236 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,561 | ₩69,351 | ₩66,787 | ₩69,097 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,284 | ₩69,939 | ₩68,069 | ₩68,069 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,868 | ₩68,817 | ₩67,628 | ₩68,670 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,558 | ₩68,456 | ₩65,264 | ₩67,922 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,224 | ₩65,571 | ₩64,262 | ₩64,876 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,882 | ₩68,042 | ₩64,609 | ₩64,609 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,960 | ₩69,551 | ₩65,290 | ₩67,294 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,473 | ₩72,383 | ₩70,380 | ₩72,383 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩69,966 | ₩71,849 | ₩69,966 | ₩70,754 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,153 | ₩71,248 | ₩68,924 | ₩69,258 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,714 | ₩70,714 | ₩68,857 | ₩69,244 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,366 | ₩71,341 | ₩69,592 | ₩69,779 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,076 | ₩72,463 | ₩70,794 | ₩71,061 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,795 | ₩72,370 | ₩71,128 | ₩71,128 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,492 | ₩73,492 | ₩71,742 | ₩72,330 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,482 | ₩75,482 | ₩73,799 | ₩73,799 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,337 | ₩77,646 | ₩76,284 | ₩76,284 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,541 | ₩78,541 | ₩75,509 | ₩76,991 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,512 | ₩78,661 | ₩77,486 | ₩77,579 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,476 | ₩79,770 | ₩76,991 | ₩77,098 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,178 | ₩84,178 | ₩79,917 | ₩80,010 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,153 | ₩85,153 | ₩84,164 | ₩84,725 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,954 | ₩85,954 | ₩85,019 | ₩85,807 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,302 | ₩86,609 | ₩85,286 | ₩86,302 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,836 | ₩87,237 | ₩86,542 | ₩87,143 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,868 | ₩89,868 | ₩87,250 | ₩87,250 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,448 | ₩93,448 | ₩90,656 | ₩90,656 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩93,969 | ₩93,969 | ₩91,791 | ₩92,873 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,618 | ₩94,970 | ₩91,618 | ₩94,570 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,230 | ₩92,833 | ₩91,230 | ₩91,751 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,446 | ₩93,140 | ₩90,843 | ₩91,551 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,900 | ₩92,900 | ₩92,152 | ₩92,352 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,522 | ₩93,314 | ₩90,522 | ₩92,352 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,858 | ₩92,045 | ₩90,763 | ₩90,763 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,900 | ₩92,900 | ₩91,591 | ₩92,646 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,311 | ₩93,501 | ₩90,816 | ₩93,448 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,064 | ₩95,064 | ₩90,389 | ₩91,377 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,304 | ₩96,360 | ₩95,117 | ₩96,039 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,688 | ₩96,173 | ₩93,541 | ₩96,173 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,858 | ₩93,875 | ₩91,858 | ₩93,822 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,788 | ₩92,392 | ₩89,788 | ₩91,404 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,240 | ₩90,509 | ₩89,240 | ₩90,509 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,439 | ₩90,562 | ₩88,439 | ₩89,774 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,051 | ₩88,960 | ₩88,051 | ₩88,572 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,617 | ₩88,866 | ₩83,617 | ₩88,051 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,374 | ₩84,578 | ₩80,157 | ₩84,578 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,481 | ₩84,031 | ₩81,506 | ₩82,815 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,533 | ₩82,615 | ₩81,533 | ₩82,374 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩81,960 | ₩82,642 | ₩81,520 | ₩81,773 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,390 | ₩83,390 | ₩82,334 | ₩82,455 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,291 | ₩84,926 | ₩80,291 | ₩84,926 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩80,999 | ₩81,480 | ₩80,745 | ₩80,745 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,012 | ₩81,333 | ₩79,569 | ₩80,745 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,750 | ₩83,750 | ₩81,025 | ₩82,441 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,267 | ₩89,294 | ₩88,439 | ₩88,559 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,719 | ₩90,402 | ₩88,719 | ₩90,108 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,309 | ₩90,309 | ₩89,534 | ₩89,534 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,230 | ₩91,377 | ₩91,164 | ₩91,164 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,375 | ₩91,417 | ₩90,375 | ₩91,244 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,297 | ₩91,297 | ₩89,200 | ₩89,841 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,431 | ₩91,431 | ₩88,946 | ₩89,347 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,175 | ₩90,896 | ₩89,708 | ₩90,643 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,448 | ₩89,307 | ₩86,448 | ₩89,294 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,172 | ₩88,172 | ₩86,088 | ₩86,943 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,624 | ₩87,624 | ₩87,624 | ₩87,624 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,498 | ₩91,498 | ₩87,597 | ₩87,624 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,215 | ₩90,215 | ₩89,307 | ₩89,307 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩90,963 | ₩91,644 | ₩90,843 | ₩90,843 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,498 | ₩91,564 | ₩90,990 | ₩90,990 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩90,990 | ₩92,032 | ₩90,963 | ₩91,872 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩90,963 | ₩90,963 | ₩90,963 | ₩90,963 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,337 | ₩91,337 | ₩91,204 | ₩91,311 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,883 | ₩91,952 | ₩90,883 | ₩91,551 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,830 | ₩91,591 | ₩90,830 | ₩91,591 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,122 | ₩92,259 | ₩90,122 | ₩90,723 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,778 | ₩91,805 | ₩91,244 | ₩91,805 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,152 | ₩92,726 | ₩91,097 | ₩91,578 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,896 | ₩91,150 | ₩90,749 | ₩90,776 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,227 | ₩91,498 | ₩89,227 | ₩91,124 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,904 | ₩89,481 | ₩87,904 | ₩88,893 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,834 | ₩88,172 | ₩85,807 | ₩88,158 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,311 | ₩85,166 | ₩84,164 | ₩85,166 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,420 | ₩85,487 | ₩84,458 | ₩84,472 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,164 | ₩84,872 | ₩83,857 | ₩84,872 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,911 | ₩85,006 | ₩83,911 | ₩84,164 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,180 | ₩85,180 | ₩84,098 | ₩84,164 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,624 | ₩87,864 | ₩85,540 | ₩85,767 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,172 | ₩88,612 | ₩86,676 | ₩88,612 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,826 | ₩89,200 | ₩88,198 | ₩88,252 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,482 | ₩90,482 | ₩89,908 | ₩89,908 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,736 | ₩90,736 | ₩89,748 | ₩90,095 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,173 | ₩89,761 | ₩89,173 | ₩89,761 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,282 | ₩90,643 | ₩89,400 | ₩89,400 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,841 | ₩91,377 | ₩89,841 | ₩90,830 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,561 | ₩90,108 | ₩88,893 | ₩90,108 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,168 | ₩89,761 | ₩86,168 | ₩89,200 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,435 | ₩86,435 | ₩85,981 | ₩85,981 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,515 | ₩87,611 | ₩85,767 | ₩85,767 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,544 | ₩87,544 | ₩86,836 | ₩86,849 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,156 | ₩89,347 | ₩86,328 | ₩87,771 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,090 | ₩87,864 | ₩87,090 | ₩87,397 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,048 | ₩87,677 | ₩86,048 | ₩87,651 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,009 | ₩87,009 | ₩85,781 | ₩85,981 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,691 | ₩87,838 | ₩86,261 | ₩86,502 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,699 | ₩86,489 | ₩84,311 | ₩85,407 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,685 | ₩87,170 | ₩84,044 | ₩84,191 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,500 | ₩85,500 | ₩84,178 | ₩85,126 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,618 | ₩86,021 | ₩84,618 | ₩84,618 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,859 | ₩86,275 | ₩84,672 | ₩85,447 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,418 | ₩86,074 | ₩84,418 | ₩86,034 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,878 | ₩87,878 | ₩85,220 | ₩85,220 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,507 | ₩89,761 | ₩87,744 | ₩88,546 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,519 | ₩89,627 | ₩88,519 | ₩88,960 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,282 | ₩91,017 | ₩89,294 | ₩89,294 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,454 | ₩89,734 | ₩89,454 | ₩89,507 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,496 | ₩91,898 | ₩89,320 | ₩91,498 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,681 | ₩89,681 | ₩89,668 | ₩89,668 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩90,963 | ₩90,963 | ₩90,896 | ₩90,896 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,467 | ₩89,988 | ₩89,467 | ₩89,908 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,343 | ₩88,332 | ₩87,343 | ₩88,332 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,824 | ₩87,824 | ₩86,475 | ₩86,569 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,569 | ₩87,263 | ₩86,569 | ₩87,263 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,223 | ₩88,639 | ₩87,036 | ₩87,036 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,452 | ₩89,494 | ₩88,198 | ₩89,026 | +0.65% | 2.3천 |
|---|