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 | ₩61,666 | ₩62,387 | ₩61,399 | ₩62,374 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,881 | ₩63,976 | ₩61,773 | ₩63,722 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,680 | ₩62,921 | ₩61,680 | ₩62,360 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,587 | ₩62,921 | ₩61,399 | ₩62,481 | -0.17% | 5천 |
| 2026.10.05 | ₩61,039 | ₩63,735 | ₩60,612 | ₩62,280 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,065 | ₩62,534 | ₩60,065 | ₩61,693 | +2.71% | 5.3천 |
| 2026.10.01 | ₩61,960 | ₩62,200 | ₩60,732 | ₩61,026 | -1.51% | 8천 |
| 2026.09.30 | ₩66,191 | ₩66,191 | ₩61,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,989 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩65,938 | ₩66,779 | ₩65,671 | ₩66,779 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,618 | ₩67,152 | ₩65,511 | ₩67,152 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,430 | ₩65,430 | ₩65,430 | ₩65,430 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,351 | ₩66,351 | ₩65,938 | ₩66,031 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,739 | ₩67,166 | ₩66,285 | ₩67,139 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,275 | ₩69,275 | ₩67,139 | ₩67,406 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,139 | ₩68,153 | ₩67,019 | ₩67,406 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,846 | ₩69,902 | ₩65,831 | ₩65,831 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,128 | ₩71,997 | ₩69,128 | ₩69,141 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,874 | ₩70,329 | ₩68,874 | ₩69,942 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,075 | ₩72,331 | ₩69,208 | ₩69,208 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,787 | ₩75,788 | ₩70,075 | ₩70,089 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,883 | ₩80,073 | ₩74,534 | ₩75,455 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,372 | ₩78,565 | ₩70,783 | ₩77,550 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,140 | ₩78,351 | ₩68,140 | ₩74,146 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,158 | ₩72,158 | ₩68,220 | ₩70,196 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,756 | ₩70,756 | ₩68,300 | ₩69,662 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,024 | ₩72,024 | ₩69,395 | ₩70,329 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,558 | ₩72,558 | ₩71,610 | ₩71,610 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,851 | ₩73,586 | ₩71,851 | ₩72,091 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,279 | ₩73,319 | ₩71,664 | ₩72,345 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,519 | ₩73,519 | ₩73,225 | ₩73,225 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,211 | ₩72,518 | ₩71,997 | ₩72,411 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,865 | ₩73,079 | ₩72,304 | ₩73,079 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,654 | ₩74,654 | ₩71,904 | ₩73,092 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,786 | ₩75,455 | ₩73,786 | ₩73,893 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,746 | ₩74,921 | ₩73,746 | ₩74,280 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,213 | ₩75,388 | ₩73,866 | ₩74,120 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩74,974 | ₩75,548 | ₩73,906 | ₩74,814 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,665 | ₩74,747 | ₩72,091 | ₩74,026 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,092 | ₩74,253 | ₩72,478 | ₩72,478 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,545 | ₩72,812 | ₩72,304 | ₩72,585 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩69,969 | ₩73,025 | ₩69,969 | ₩72,091 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,102 | ₩70,983 | ₩70,102 | ₩70,583 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,408 | ₩71,664 | ₩69,408 | ₩70,716 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,743 | ₩71,290 | ₩69,662 | ₩69,662 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,849 | ₩70,569 | ₩69,849 | ₩70,516 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,075 | ₩70,075 | ₩69,208 | ₩69,221 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,849 | ₩70,729 | ₩69,008 | ₩70,035 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,408 | ₩70,142 | ₩67,966 | ₩68,607 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,686 | ₩70,543 | ₩67,686 | ₩70,543 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,312 | ₩69,528 | ₩66,432 | ₩68,007 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,605 | ₩67,873 | ₩66,605 | ₩67,873 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩67,966 | ₩71,010 | ₩67,966 | ₩69,021 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,127 | ₩69,461 | ₩68,100 | ₩68,247 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,406 | ₩68,420 | ₩67,099 | ₩67,780 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,391 | ₩68,380 | ₩66,391 | ₩67,553 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,033 | ₩68,033 | ₩66,618 | ₩66,618 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,461 | ₩71,811 | ₩68,714 | ₩68,874 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩68,941 | ₩70,609 | ₩68,941 | ₩69,822 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,567 | ₩70,583 | ₩68,567 | ₩69,608 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,397 | ₩71,997 | ₩69,488 | ₩69,488 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,766 | ₩70,342 | ₩67,766 | ₩70,236 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩69,955 | ₩69,955 | ₩68,514 | ₩68,514 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,036 | ₩73,225 | ₩70,289 | ₩70,489 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,557 | ₩71,837 | ₩71,263 | ₩71,263 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,820 | ₩67,820 | ₩67,820 | ₩67,820 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩67,940 | ₩67,940 | ₩67,820 | ₩67,820 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,421 | ₩69,675 | ₩69,074 | ₩69,141 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,049 | ₩72,732 | ₩69,381 | ₩69,715 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,370 | ₩71,370 | ₩68,047 | ₩68,394 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,902 | ₩71,784 | ₩69,902 | ₩71,277 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,007 | ₩70,703 | ₩68,007 | ₩69,114 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,435 | ₩70,089 | ₩66,605 | ₩67,406 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,460 | ₩69,969 | ₩68,087 | ₩68,647 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,656 | ₩68,073 | ₩64,549 | ₩67,913 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,137 | ₩66,739 | ₩65,137 | ₩65,230 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,749 | ₩64,242 | ₩63,241 | ₩64,242 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩61,987 | ₩63,709 | ₩61,987 | ₩63,669 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,666 | ₩62,280 | ₩60,866 | ₩61,600 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,200 | ₩63,228 | ₩61,426 | ₩62,080 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,614 | ₩63,882 | ₩61,573 | ₩61,573 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,268 | ₩64,016 | ₩62,414 | ₩62,788 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,643 | ₩65,404 | ₩63,268 | ₩64,002 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,551 | ₩65,551 | ₩64,603 | ₩64,603 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,417 | ₩66,739 | ₩65,417 | ₩66,084 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,643 | ₩66,739 | ₩64,643 | ₩65,444 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,175 | ₩66,498 | ₩63,175 | ₩65,083 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,081 | ₩63,829 | ₩62,654 | ₩63,829 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,841 | ₩63,922 | ₩62,841 | ₩63,922 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,561 | ₩62,561 | ₩61,733 | ₩62,067 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,400 | ₩62,400 | ₩61,279 | ₩61,399 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,067 | ₩62,774 | ₩60,999 | ₩61,840 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,350 | ₩65,350 | ₩62,067 | ₩62,587 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,214 | ₩64,977 | ₩61,933 | ₩63,428 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,041 | ₩64,216 | ₩62,067 | ₩64,096 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,628 | ₩64,082 | ₩62,734 | ₩63,442 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,067 | ₩62,881 | ₩61,359 | ₩62,134 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,295 | ₩64,616 | ₩62,414 | ₩64,002 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,200 | ₩62,948 | ₩61,413 | ₩62,948 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,215 | ₩63,348 | ₩62,214 | ₩62,534 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,120 | ₩63,775 | ₩62,120 | ₩62,681 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,081 | ₩63,081 | ₩62,307 | ₩62,400 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,547 | ₩62,694 | ₩61,399 | ₩62,694 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,679 | ₩63,375 | ₩60,679 | ₩62,000 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,267 | ₩62,267 | ₩59,130 | ₩60,852 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩62,948 | ₩63,749 | ₩62,828 | ₩62,828 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,202 | ₩64,389 | ₩62,080 | ₩62,294 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,709 | ₩65,230 | ₩63,602 | ₩64,376 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,549 | ₩64,563 | ₩63,508 | ₩63,508 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,536 | ₩65,537 | ₩64,536 | ₩64,616 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,548 | ₩65,871 | ₩63,148 | ₩64,683 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,860 | ₩67,860 | ₩63,855 | ₩65,350 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩66,952 | ₩67,886 | ₩66,952 | ₩67,886 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩66,979 | ₩68,193 | ₩66,191 | ₩67,566 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,526 | ₩67,700 | ₩66,779 | ₩67,486 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,033 | ₩68,807 | ₩67,900 | ₩68,020 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,395 | ₩69,395 | ₩66,752 | ₩66,752 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,807 | ₩70,436 | ₩68,273 | ₩69,114 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,434 | ₩69,915 | ₩68,180 | ₩68,180 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩69,929 | ₩69,982 | ₩68,634 | ₩68,634 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,824 | ₩71,824 | ₩69,048 | ₩69,315 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,117 | ₩71,157 | ₩69,488 | ₩70,409 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,637 | ₩72,558 | ₩71,277 | ₩72,451 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,543 | ₩71,250 | ₩70,115 | ₩71,250 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,129 | ₩71,837 | ₩70,129 | ₩71,143 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,745 | ₩73,733 | ₩71,424 | ₩71,650 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,756 | ₩73,212 | ₩70,756 | ₩73,212 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,247 | ₩72,571 | ₩68,247 | ₩72,184 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,513 | ₩69,301 | ₩66,739 | ₩69,048 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,235 | ₩69,889 | ₩68,020 | ₩68,020 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,820 | ₩68,767 | ₩67,579 | ₩68,621 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,511 | ₩68,407 | ₩65,217 | ₩67,873 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,177 | ₩65,524 | ₩64,216 | ₩64,830 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,833 | ₩67,993 | ₩64,563 | ₩64,563 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,912 | ₩69,501 | ₩65,244 | ₩67,246 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,422 | ₩72,331 | ₩70,329 | ₩72,331 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩69,915 | ₩71,797 | ₩69,915 | ₩70,703 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,102 | ₩71,197 | ₩68,874 | ₩69,208 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,663 | ₩70,663 | ₩68,807 | ₩69,194 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,316 | ₩71,290 | ₩69,542 | ₩69,728 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,024 | ₩72,411 | ₩70,743 | ₩71,010 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,744 | ₩72,318 | ₩71,077 | ₩71,077 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,439 | ₩73,439 | ₩71,690 | ₩72,278 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,428 | ₩75,428 | ₩73,746 | ₩73,746 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,282 | ₩77,590 | ₩76,229 | ₩76,229 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,484 | ₩78,484 | ₩75,455 | ₩76,936 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,457 | ₩78,605 | ₩77,430 | ₩77,523 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,419 | ₩79,712 | ₩76,936 | ₩77,043 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,117 | ₩84,117 | ₩79,859 | ₩79,953 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,092 | ₩85,092 | ₩84,104 | ₩84,664 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,892 | ₩85,892 | ₩84,958 | ₩85,746 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,239 | ₩86,546 | ₩85,225 | ₩86,239 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,773 | ₩87,174 | ₩86,480 | ₩87,080 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,803 | ₩89,803 | ₩87,187 | ₩87,187 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,381 | ₩93,381 | ₩90,591 | ₩90,591 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩93,901 | ₩93,901 | ₩91,725 | ₩92,807 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,552 | ₩94,902 | ₩91,552 | ₩94,502 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,165 | ₩92,767 | ₩91,165 | ₩91,685 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,379 | ₩93,074 | ₩90,778 | ₩91,485 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,833 | ₩92,833 | ₩92,086 | ₩92,286 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,457 | ₩93,247 | ₩90,457 | ₩92,286 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,792 | ₩91,979 | ₩90,698 | ₩90,698 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,833 | ₩92,833 | ₩91,525 | ₩92,580 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,245 | ₩93,434 | ₩90,751 | ₩93,381 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩94,996 | ₩94,996 | ₩90,324 | ₩91,312 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,236 | ₩96,290 | ₩95,049 | ₩95,970 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,621 | ₩96,103 | ₩93,474 | ₩96,103 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,792 | ₩93,808 | ₩91,792 | ₩93,754 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,723 | ₩92,326 | ₩89,723 | ₩91,338 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,176 | ₩90,444 | ₩89,176 | ₩90,444 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,375 | ₩90,497 | ₩88,375 | ₩89,710 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩87,988 | ₩88,896 | ₩87,988 | ₩88,509 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,557 | ₩88,802 | ₩83,557 | ₩87,988 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,315 | ₩84,518 | ₩80,100 | ₩84,518 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,422 | ₩83,970 | ₩81,448 | ₩82,756 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,474 | ₩82,556 | ₩81,474 | ₩82,315 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩81,901 | ₩82,582 | ₩81,461 | ₩81,715 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,330 | ₩83,330 | ₩82,275 | ₩82,395 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,233 | ₩84,865 | ₩80,233 | ₩84,865 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩80,940 | ₩81,421 | ₩80,687 | ₩80,687 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩80,954 | ₩81,274 | ₩79,512 | ₩80,687 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,690 | ₩83,690 | ₩80,967 | ₩82,382 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,203 | ₩89,229 | ₩88,375 | ₩88,495 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,655 | ₩90,337 | ₩88,655 | ₩90,044 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,244 | ₩90,244 | ₩89,470 | ₩89,470 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,165 | ₩91,312 | ₩91,098 | ₩91,098 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,311 | ₩91,352 | ₩90,311 | ₩91,178 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,232 | ₩91,232 | ₩89,136 | ₩89,777 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,365 | ₩91,365 | ₩88,882 | ₩89,283 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,110 | ₩90,831 | ₩89,643 | ₩90,577 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,386 | ₩89,243 | ₩86,386 | ₩89,229 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,108 | ₩88,108 | ₩86,026 | ₩86,880 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,561 | ₩87,561 | ₩87,561 | ₩87,561 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,432 | ₩91,432 | ₩87,534 | ₩87,561 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,150 | ₩90,150 | ₩89,243 | ₩89,243 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩90,898 | ₩91,579 | ₩90,778 | ₩90,778 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,432 | ₩91,498 | ₩90,925 | ₩90,925 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩90,925 | ₩91,966 | ₩90,898 | ₩91,805 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩90,898 | ₩90,898 | ₩90,898 | ₩90,898 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,272 | ₩91,272 | ₩91,138 | ₩91,245 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,818 | ₩91,886 | ₩90,818 | ₩91,485 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,764 | ₩91,525 | ₩90,764 | ₩91,525 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,057 | ₩92,193 | ₩90,057 | ₩90,658 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,712 | ₩91,739 | ₩91,178 | ₩91,739 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,086 | ₩92,660 | ₩91,031 | ₩91,512 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,831 | ₩91,085 | ₩90,684 | ₩90,711 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,163 | ₩91,432 | ₩89,163 | ₩91,058 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,841 | ₩89,416 | ₩87,841 | ₩88,829 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,772 | ₩88,108 | ₩85,746 | ₩88,095 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,251 | ₩85,105 | ₩84,104 | ₩85,105 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,359 | ₩85,425 | ₩84,398 | ₩84,411 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,104 | ₩84,811 | ₩83,797 | ₩84,811 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,850 | ₩84,945 | ₩83,850 | ₩84,104 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,118 | ₩85,118 | ₩84,037 | ₩84,104 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,561 | ₩87,801 | ₩85,479 | ₩85,706 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,108 | ₩88,549 | ₩86,613 | ₩88,549 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,762 | ₩89,136 | ₩88,135 | ₩88,188 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,417 | ₩90,417 | ₩89,843 | ₩89,843 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,671 | ₩90,671 | ₩89,683 | ₩90,030 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,109 | ₩89,697 | ₩89,109 | ₩89,697 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,217 | ₩90,577 | ₩89,336 | ₩89,336 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,777 | ₩91,312 | ₩89,777 | ₩90,764 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,496 | ₩90,044 | ₩88,829 | ₩90,044 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,106 | ₩89,697 | ₩86,106 | ₩89,136 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,373 | ₩86,373 | ₩85,919 | ₩85,919 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,453 | ₩87,548 | ₩85,706 | ₩85,706 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,481 | ₩87,481 | ₩86,773 | ₩86,787 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,094 | ₩89,283 | ₩86,266 | ₩87,708 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,027 | ₩87,801 | ₩87,027 | ₩87,334 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩85,986 | ₩87,614 | ₩85,986 | ₩87,588 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩86,947 | ₩86,947 | ₩85,719 | ₩85,919 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,628 | ₩87,774 | ₩86,199 | ₩86,440 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,638 | ₩86,426 | ₩84,251 | ₩85,345 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,624 | ₩87,107 | ₩83,984 | ₩84,131 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,439 | ₩85,439 | ₩84,117 | ₩85,065 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,558 | ₩85,959 | ₩84,558 | ₩84,558 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,798 | ₩86,213 | ₩84,611 | ₩85,385 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,357 | ₩86,013 | ₩84,357 | ₩85,973 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,815 | ₩87,815 | ₩85,158 | ₩85,158 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,443 | ₩89,697 | ₩87,681 | ₩88,482 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,455 | ₩89,563 | ₩88,455 | ₩88,896 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,217 | ₩90,951 | ₩89,229 | ₩89,229 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,390 | ₩89,670 | ₩89,390 | ₩89,443 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,431 | ₩91,832 | ₩89,256 | ₩91,432 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,616 | ₩89,616 | ₩89,603 | ₩89,603 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩90,898 | ₩90,898 | ₩90,831 | ₩90,831 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,403 | ₩89,923 | ₩89,403 | ₩89,843 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,281 | ₩88,268 | ₩87,281 | ₩88,268 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,761 | ₩87,761 | ₩86,413 | ₩86,506 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,506 | ₩87,201 | ₩86,506 | ₩87,201 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,160 | ₩88,575 | ₩86,974 | ₩86,974 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,388 | ₩89,430 | ₩88,135 | ₩88,962 | +0.65% | 2.3천 |
|---|