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 | ₩61,732 | ₩62,453 | ₩61,464 | ₩62,440 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,947 | ₩64,043 | ₩61,838 | ₩63,789 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,745 | ₩62,988 | ₩61,745 | ₩62,426 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,653 | ₩62,988 | ₩61,464 | ₩62,547 | -0.17% | 5천 |
| 2026.10.05 | ₩61,104 | ₩63,803 | ₩60,676 | ₩62,346 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,128 | ₩62,600 | ₩60,128 | ₩61,758 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,025 | ₩62,266 | ₩60,796 | ₩61,090 | -1.51% | 8천 |
| 2026.09.30 | ₩66,261 | ₩66,261 | ₩61,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,056 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,007 | ₩66,849 | ₩65,740 | ₩66,849 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,689 | ₩67,223 | ₩65,580 | ₩67,223 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,500 | ₩65,500 | ₩65,500 | ₩65,500 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,422 | ₩66,422 | ₩66,007 | ₩66,101 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,809 | ₩67,237 | ₩66,355 | ₩67,210 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,348 | ₩69,348 | ₩67,210 | ₩67,477 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,210 | ₩68,225 | ₩67,090 | ₩67,477 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,918 | ₩69,976 | ₩65,900 | ₩65,900 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,201 | ₩72,074 | ₩69,201 | ₩69,214 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,947 | ₩70,403 | ₩68,947 | ₩70,016 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,149 | ₩72,408 | ₩69,281 | ₩69,281 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,866 | ₩75,868 | ₩70,149 | ₩70,163 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,964 | ₩80,157 | ₩74,612 | ₩75,534 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,450 | ₩78,648 | ₩70,858 | ₩77,632 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,212 | ₩78,434 | ₩68,212 | ₩74,225 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,234 | ₩72,234 | ₩68,292 | ₩70,270 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,831 | ₩70,831 | ₩68,372 | ₩69,735 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,100 | ₩72,100 | ₩69,468 | ₩70,403 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,635 | ₩72,635 | ₩71,686 | ₩71,686 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,927 | ₩73,664 | ₩71,927 | ₩72,167 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,356 | ₩73,396 | ₩71,740 | ₩72,421 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,597 | ₩73,597 | ₩73,303 | ₩73,303 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,287 | ₩72,595 | ₩72,074 | ₩72,488 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,942 | ₩73,156 | ₩72,381 | ₩73,156 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,733 | ₩74,733 | ₩71,980 | ₩73,169 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,864 | ₩75,534 | ₩73,864 | ₩73,971 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,824 | ₩75,000 | ₩73,824 | ₩74,358 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,292 | ₩75,467 | ₩73,944 | ₩74,198 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,053 | ₩75,628 | ₩73,984 | ₩74,893 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,742 | ₩74,826 | ₩72,167 | ₩74,105 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,169 | ₩74,332 | ₩72,555 | ₩72,555 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,621 | ₩72,889 | ₩72,381 | ₩72,661 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,043 | ₩73,102 | ₩70,043 | ₩72,167 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,176 | ₩71,058 | ₩70,176 | ₩70,657 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,481 | ₩71,740 | ₩69,481 | ₩70,791 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,818 | ₩71,365 | ₩69,735 | ₩69,735 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,922 | ₩70,644 | ₩69,922 | ₩70,590 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,149 | ₩70,149 | ₩69,281 | ₩69,294 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,922 | ₩70,804 | ₩69,081 | ₩70,109 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,481 | ₩70,216 | ₩68,038 | ₩68,680 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,758 | ₩70,617 | ₩67,758 | ₩70,617 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,384 | ₩69,602 | ₩66,502 | ₩68,078 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,675 | ₩67,945 | ₩66,675 | ₩67,945 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,038 | ₩71,085 | ₩68,038 | ₩69,094 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,199 | ₩69,535 | ₩68,172 | ₩68,319 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,477 | ₩68,493 | ₩67,170 | ₩67,851 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,462 | ₩68,453 | ₩66,462 | ₩67,624 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,105 | ₩68,105 | ₩66,689 | ₩66,689 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,535 | ₩71,886 | ₩68,787 | ₩68,947 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,014 | ₩70,684 | ₩69,014 | ₩69,896 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,640 | ₩70,657 | ₩68,640 | ₩69,682 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,472 | ₩72,074 | ₩69,562 | ₩69,562 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,838 | ₩70,417 | ₩67,838 | ₩70,310 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,029 | ₩70,029 | ₩68,586 | ₩68,586 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,112 | ₩73,303 | ₩70,363 | ₩70,564 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,633 | ₩71,913 | ₩71,339 | ₩71,339 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,891 | ₩67,891 | ₩67,891 | ₩67,891 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,012 | ₩68,012 | ₩67,891 | ₩67,891 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,495 | ₩69,749 | ₩69,147 | ₩69,214 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,123 | ₩72,808 | ₩69,455 | ₩69,789 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,446 | ₩71,446 | ₩68,118 | ₩68,466 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,976 | ₩71,860 | ₩69,976 | ₩71,352 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,078 | ₩70,777 | ₩68,078 | ₩69,187 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,508 | ₩70,163 | ₩66,675 | ₩67,477 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,533 | ₩70,043 | ₩68,159 | ₩68,720 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,725 | ₩68,145 | ₩64,618 | ₩67,985 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,206 | ₩66,809 | ₩65,206 | ₩65,299 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,816 | ₩64,310 | ₩63,308 | ₩64,310 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,052 | ₩63,776 | ₩62,052 | ₩63,736 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,732 | ₩62,346 | ₩60,930 | ₩61,665 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,266 | ₩63,295 | ₩61,491 | ₩62,146 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,680 | ₩63,950 | ₩61,638 | ₩61,638 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,335 | ₩64,083 | ₩62,480 | ₩62,854 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,711 | ₩65,473 | ₩63,335 | ₩64,070 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,620 | ₩65,620 | ₩64,671 | ₩64,671 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,486 | ₩66,809 | ₩65,486 | ₩66,154 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,711 | ₩66,809 | ₩64,711 | ₩65,513 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,241 | ₩66,568 | ₩63,241 | ₩65,152 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,148 | ₩63,896 | ₩62,720 | ₩63,896 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,907 | ₩63,990 | ₩62,907 | ₩63,990 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,627 | ₩62,627 | ₩61,798 | ₩62,132 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,466 | ₩62,466 | ₩61,344 | ₩61,464 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,132 | ₩62,841 | ₩61,063 | ₩61,905 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,419 | ₩65,419 | ₩62,132 | ₩62,653 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,279 | ₩65,045 | ₩61,999 | ₩63,495 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,108 | ₩64,284 | ₩62,132 | ₩64,163 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,696 | ₩64,150 | ₩62,800 | ₩63,509 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,132 | ₩62,947 | ₩61,424 | ₩62,199 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,362 | ₩64,684 | ₩62,480 | ₩64,070 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,266 | ₩63,014 | ₩61,478 | ₩63,014 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,281 | ₩63,415 | ₩62,279 | ₩62,600 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,186 | ₩63,843 | ₩62,186 | ₩62,747 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,148 | ₩63,148 | ₩62,373 | ₩62,466 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,613 | ₩62,760 | ₩61,464 | ₩62,760 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,743 | ₩63,442 | ₩60,743 | ₩62,066 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,333 | ₩62,333 | ₩59,193 | ₩60,916 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,014 | ₩63,816 | ₩62,894 | ₩62,894 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,270 | ₩64,457 | ₩62,146 | ₩62,360 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,776 | ₩65,299 | ₩63,669 | ₩64,444 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,618 | ₩64,631 | ₩63,575 | ₩63,575 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,604 | ₩65,606 | ₩64,604 | ₩64,684 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,616 | ₩65,940 | ₩63,215 | ₩64,751 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,931 | ₩67,931 | ₩63,923 | ₩65,419 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,023 | ₩67,958 | ₩67,023 | ₩67,958 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,050 | ₩68,265 | ₩66,261 | ₩67,637 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,597 | ₩67,771 | ₩66,849 | ₩67,557 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,105 | ₩68,880 | ₩67,971 | ₩68,092 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,468 | ₩69,468 | ₩66,822 | ₩66,822 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,880 | ₩70,510 | ₩68,346 | ₩69,187 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,506 | ₩69,989 | ₩68,252 | ₩68,252 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,002 | ₩70,056 | ₩68,706 | ₩68,706 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,900 | ₩71,900 | ₩69,121 | ₩69,388 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,192 | ₩71,232 | ₩69,562 | ₩70,483 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,713 | ₩72,635 | ₩71,352 | ₩72,528 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,617 | ₩71,325 | ₩70,190 | ₩71,325 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,203 | ₩71,913 | ₩70,203 | ₩71,218 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,822 | ₩73,811 | ₩71,499 | ₩71,726 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,831 | ₩73,289 | ₩70,831 | ₩73,289 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,319 | ₩72,648 | ₩68,319 | ₩72,261 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,584 | ₩69,374 | ₩66,809 | ₩69,121 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,308 | ₩69,962 | ₩68,092 | ₩68,092 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,891 | ₩68,840 | ₩67,651 | ₩68,693 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,580 | ₩68,479 | ₩65,286 | ₩67,945 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,246 | ₩65,593 | ₩64,284 | ₩64,898 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,905 | ₩68,065 | ₩64,631 | ₩64,631 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,983 | ₩69,575 | ₩65,312 | ₩67,317 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,497 | ₩72,408 | ₩70,403 | ₩72,408 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩69,989 | ₩71,873 | ₩69,989 | ₩70,777 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,176 | ₩71,272 | ₩68,947 | ₩69,281 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,737 | ₩70,737 | ₩68,880 | ₩69,268 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,390 | ₩71,365 | ₩69,615 | ₩69,802 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,100 | ₩72,488 | ₩70,818 | ₩71,085 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,820 | ₩72,394 | ₩71,152 | ₩71,152 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,517 | ₩73,517 | ₩71,766 | ₩72,354 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,508 | ₩75,508 | ₩73,824 | ₩73,824 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,363 | ₩77,672 | ₩76,309 | ₩76,309 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,567 | ₩78,567 | ₩75,534 | ₩77,017 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,539 | ₩78,688 | ₩77,512 | ₩77,605 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,503 | ₩79,797 | ₩77,017 | ₩77,124 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,206 | ₩84,206 | ₩79,944 | ₩80,037 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,181 | ₩85,181 | ₩84,193 | ₩84,754 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,983 | ₩85,983 | ₩85,048 | ₩85,836 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,331 | ₩86,638 | ₩85,315 | ₩86,331 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,865 | ₩87,266 | ₩86,571 | ₩87,172 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,898 | ₩89,898 | ₩87,279 | ₩87,279 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,479 | ₩93,479 | ₩90,687 | ₩90,687 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,000 | ₩94,000 | ₩91,822 | ₩92,905 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,649 | ₩95,002 | ₩91,649 | ₩94,602 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,261 | ₩92,865 | ₩91,261 | ₩91,782 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,477 | ₩93,172 | ₩90,874 | ₩91,582 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,931 | ₩92,931 | ₩92,183 | ₩92,383 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,553 | ₩93,346 | ₩90,553 | ₩92,383 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,889 | ₩92,076 | ₩90,793 | ₩90,793 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,931 | ₩92,931 | ₩91,622 | ₩92,677 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,341 | ₩93,533 | ₩90,847 | ₩93,479 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,096 | ₩95,096 | ₩90,419 | ₩91,408 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,336 | ₩96,392 | ₩95,149 | ₩96,071 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,720 | ₩96,205 | ₩93,573 | ₩96,205 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,889 | ₩93,907 | ₩91,889 | ₩93,853 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,818 | ₩92,424 | ₩89,818 | ₩91,435 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,270 | ₩90,540 | ₩89,270 | ₩90,540 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,468 | ₩90,593 | ₩88,468 | ₩89,805 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,081 | ₩88,990 | ₩88,081 | ₩88,602 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,645 | ₩88,896 | ₩83,645 | ₩88,081 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,402 | ₩84,607 | ₩80,184 | ₩84,607 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,509 | ₩84,059 | ₩81,534 | ₩82,843 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,560 | ₩82,643 | ₩81,560 | ₩82,402 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩81,988 | ₩82,669 | ₩81,547 | ₩81,801 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,418 | ₩83,418 | ₩82,362 | ₩82,482 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,318 | ₩84,954 | ₩80,318 | ₩84,954 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,026 | ₩81,507 | ₩80,772 | ₩80,772 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,039 | ₩81,360 | ₩79,596 | ₩80,772 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,778 | ₩83,778 | ₩81,053 | ₩82,469 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,297 | ₩89,324 | ₩88,468 | ₩88,589 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,749 | ₩90,433 | ₩88,749 | ₩90,139 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,339 | ₩90,339 | ₩89,564 | ₩89,564 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,261 | ₩91,408 | ₩91,194 | ₩91,194 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,406 | ₩91,448 | ₩90,406 | ₩91,274 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,328 | ₩91,328 | ₩89,230 | ₩89,871 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,462 | ₩91,462 | ₩88,976 | ₩89,377 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,206 | ₩90,927 | ₩89,738 | ₩90,673 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,478 | ₩89,337 | ₩86,478 | ₩89,324 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,201 | ₩88,201 | ₩86,117 | ₩86,972 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,653 | ₩87,653 | ₩87,653 | ₩87,653 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,528 | ₩91,528 | ₩87,627 | ₩87,653 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,246 | ₩90,246 | ₩89,337 | ₩89,337 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩90,994 | ₩91,675 | ₩90,874 | ₩90,874 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,528 | ₩91,595 | ₩91,021 | ₩91,021 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,021 | ₩92,063 | ₩90,994 | ₩91,902 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩90,994 | ₩90,994 | ₩90,994 | ₩90,994 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,368 | ₩91,368 | ₩91,234 | ₩91,341 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,914 | ₩91,983 | ₩90,914 | ₩91,582 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,860 | ₩91,622 | ₩90,860 | ₩91,622 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,152 | ₩92,290 | ₩90,152 | ₩90,753 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,809 | ₩91,836 | ₩91,274 | ₩91,836 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,183 | ₩92,758 | ₩91,127 | ₩91,608 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,927 | ₩91,181 | ₩90,780 | ₩90,807 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,257 | ₩91,528 | ₩89,257 | ₩91,154 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,934 | ₩89,511 | ₩87,934 | ₩88,923 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,863 | ₩88,201 | ₩85,836 | ₩88,188 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,340 | ₩85,195 | ₩84,193 | ₩85,195 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,449 | ₩85,516 | ₩84,487 | ₩84,500 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,193 | ₩84,901 | ₩83,885 | ₩84,901 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,939 | ₩85,034 | ₩83,939 | ₩84,193 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,208 | ₩85,208 | ₩84,126 | ₩84,193 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,653 | ₩87,894 | ₩85,569 | ₩85,796 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,201 | ₩88,642 | ₩86,705 | ₩88,642 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,856 | ₩89,230 | ₩88,228 | ₩88,281 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,513 | ₩90,513 | ₩89,938 | ₩89,938 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,767 | ₩90,767 | ₩89,778 | ₩90,125 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,203 | ₩89,791 | ₩89,203 | ₩89,791 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,312 | ₩90,673 | ₩89,431 | ₩89,431 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,871 | ₩91,408 | ₩89,871 | ₩90,860 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,591 | ₩90,139 | ₩88,923 | ₩90,139 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,197 | ₩89,791 | ₩86,197 | ₩89,230 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,464 | ₩86,464 | ₩86,010 | ₩86,010 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,544 | ₩87,640 | ₩85,796 | ₩85,796 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,573 | ₩87,573 | ₩86,865 | ₩86,878 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,186 | ₩89,377 | ₩86,357 | ₩87,800 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,119 | ₩87,894 | ₩87,119 | ₩87,426 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,077 | ₩87,707 | ₩86,077 | ₩87,680 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,039 | ₩87,039 | ₩85,809 | ₩86,010 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,720 | ₩87,867 | ₩86,291 | ₩86,531 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,727 | ₩86,518 | ₩84,340 | ₩85,435 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,714 | ₩87,199 | ₩84,072 | ₩84,219 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,529 | ₩85,529 | ₩84,206 | ₩85,155 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,647 | ₩86,050 | ₩84,647 | ₩84,647 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,888 | ₩86,304 | ₩84,700 | ₩85,475 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,447 | ₩86,103 | ₩84,447 | ₩86,063 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,907 | ₩87,907 | ₩85,248 | ₩85,248 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,537 | ₩89,791 | ₩87,774 | ₩88,575 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,549 | ₩89,658 | ₩88,549 | ₩88,990 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,312 | ₩91,047 | ₩89,324 | ₩89,324 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,484 | ₩89,765 | ₩89,484 | ₩89,537 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,526 | ₩91,929 | ₩89,350 | ₩91,528 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,711 | ₩89,711 | ₩89,698 | ₩89,698 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩90,994 | ₩90,994 | ₩90,927 | ₩90,927 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,497 | ₩90,018 | ₩89,497 | ₩89,938 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,373 | ₩88,362 | ₩87,373 | ₩88,362 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,854 | ₩87,854 | ₩86,504 | ₩86,598 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,598 | ₩87,293 | ₩86,598 | ₩87,293 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,253 | ₩88,669 | ₩87,065 | ₩87,065 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,482 | ₩89,524 | ₩88,228 | ₩89,056 | +0.65% | 2.3천 |
|---|