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 | ₩61,773 | ₩62,495 | ₩61,506 | ₩62,482 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,990 | ₩64,086 | ₩61,880 | ₩63,832 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,786 | ₩63,030 | ₩61,786 | ₩62,468 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,696 | ₩63,030 | ₩61,506 | ₩62,589 | -0.17% | 5천 |
| 2026.10.05 | ₩61,145 | ₩63,846 | ₩60,717 | ₩62,388 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,169 | ₩62,642 | ₩60,169 | ₩61,800 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,067 | ₩62,308 | ₩60,837 | ₩61,131 | -1.51% | 8천 |
| 2026.09.30 | ₩66,306 | ₩66,306 | ₩61,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,100 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,052 | ₩66,894 | ₩65,784 | ₩66,894 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,734 | ₩67,268 | ₩65,624 | ₩67,268 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,544 | ₩65,544 | ₩65,544 | ₩65,544 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,466 | ₩66,466 | ₩66,052 | ₩66,145 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,854 | ₩67,282 | ₩66,399 | ₩67,255 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,394 | ₩69,394 | ₩67,255 | ₩67,523 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,255 | ₩68,271 | ₩67,135 | ₩67,523 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,964 | ₩70,023 | ₩65,945 | ₩65,945 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,247 | ₩72,122 | ₩69,247 | ₩69,261 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,993 | ₩70,451 | ₩68,993 | ₩70,063 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,197 | ₩72,456 | ₩69,328 | ₩69,328 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,917 | ₩75,919 | ₩70,197 | ₩70,210 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩77,016 | ₩80,211 | ₩74,663 | ₩75,585 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,499 | ₩78,701 | ₩70,905 | ₩77,684 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,258 | ₩78,487 | ₩68,258 | ₩74,275 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,283 | ₩72,283 | ₩68,338 | ₩70,317 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,879 | ₩70,879 | ₩68,418 | ₩69,782 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,149 | ₩72,149 | ₩69,515 | ₩70,451 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,684 | ₩72,684 | ₩71,734 | ₩71,734 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,975 | ₩73,713 | ₩71,975 | ₩72,216 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,406 | ₩73,446 | ₩71,788 | ₩72,470 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,646 | ₩73,646 | ₩73,352 | ₩73,352 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,336 | ₩72,644 | ₩72,122 | ₩72,537 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,991 | ₩73,205 | ₩72,430 | ₩73,205 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,783 | ₩74,783 | ₩72,028 | ₩73,218 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,914 | ₩75,585 | ₩73,914 | ₩74,021 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,874 | ₩75,050 | ₩73,874 | ₩74,409 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,342 | ₩75,518 | ₩73,994 | ₩74,248 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,104 | ₩75,679 | ₩74,034 | ₩74,943 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,791 | ₩74,876 | ₩72,216 | ₩74,154 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,218 | ₩74,382 | ₩72,603 | ₩72,603 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,670 | ₩72,938 | ₩72,430 | ₩72,710 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,090 | ₩73,152 | ₩70,090 | ₩72,216 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,223 | ₩71,106 | ₩70,223 | ₩70,705 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,528 | ₩71,788 | ₩69,528 | ₩70,838 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,865 | ₩71,413 | ₩69,782 | ₩69,782 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,969 | ₩70,691 | ₩69,969 | ₩70,638 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,197 | ₩70,197 | ₩69,328 | ₩69,341 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,969 | ₩70,852 | ₩69,127 | ₩70,157 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,528 | ₩70,264 | ₩68,084 | ₩68,726 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,803 | ₩70,665 | ₩67,803 | ₩70,665 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,429 | ₩69,648 | ₩66,546 | ₩68,124 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,720 | ₩67,991 | ₩66,720 | ₩67,991 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,084 | ₩71,133 | ₩68,084 | ₩69,140 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,245 | ₩69,582 | ₩68,218 | ₩68,365 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,523 | ₩68,539 | ₩67,215 | ₩67,897 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,506 | ₩68,499 | ₩66,506 | ₩67,670 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,151 | ₩68,151 | ₩66,734 | ₩66,734 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,582 | ₩71,935 | ₩68,833 | ₩68,993 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,060 | ₩70,732 | ₩69,060 | ₩69,943 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,686 | ₩70,705 | ₩68,686 | ₩69,729 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,520 | ₩72,122 | ₩69,608 | ₩69,608 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,884 | ₩70,464 | ₩67,884 | ₩70,357 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,076 | ₩70,076 | ₩68,632 | ₩68,632 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,159 | ₩73,352 | ₩70,411 | ₩70,611 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,681 | ₩71,962 | ₩71,387 | ₩71,387 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,937 | ₩67,937 | ₩67,937 | ₩67,937 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,057 | ₩68,057 | ₩67,937 | ₩67,937 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,542 | ₩69,796 | ₩69,194 | ₩69,261 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,170 | ₩72,857 | ₩69,501 | ₩69,836 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,494 | ₩71,494 | ₩68,164 | ₩68,512 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩70,023 | ₩71,908 | ₩70,023 | ₩71,400 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,124 | ₩70,825 | ₩68,124 | ₩69,234 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,555 | ₩70,210 | ₩66,720 | ₩67,523 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,579 | ₩70,090 | ₩68,204 | ₩68,766 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,768 | ₩68,191 | ₩64,661 | ₩68,031 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,250 | ₩66,854 | ₩65,250 | ₩65,343 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,859 | ₩64,354 | ₩63,351 | ₩64,354 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,094 | ₩63,819 | ₩62,094 | ₩63,779 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,773 | ₩62,388 | ₩60,971 | ₩61,706 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,308 | ₩63,337 | ₩61,532 | ₩62,188 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,722 | ₩63,993 | ₩61,680 | ₩61,680 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,378 | ₩64,126 | ₩62,522 | ₩62,896 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,755 | ₩65,517 | ₩63,378 | ₩64,113 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,664 | ₩65,664 | ₩64,715 | ₩64,715 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,530 | ₩66,854 | ₩65,530 | ₩66,199 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,755 | ₩66,854 | ₩64,755 | ₩65,557 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,284 | ₩66,613 | ₩63,284 | ₩65,196 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,190 | ₩63,939 | ₩62,763 | ₩63,939 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,950 | ₩64,033 | ₩62,950 | ₩64,033 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,669 | ₩62,669 | ₩61,840 | ₩62,174 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,508 | ₩62,508 | ₩61,385 | ₩61,506 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,174 | ₩62,883 | ₩61,105 | ₩61,947 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,463 | ₩65,463 | ₩62,174 | ₩62,696 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,321 | ₩65,089 | ₩62,041 | ₩63,538 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,150 | ₩64,327 | ₩62,174 | ₩64,207 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,739 | ₩64,193 | ₩62,843 | ₩63,551 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,174 | ₩62,990 | ₩61,466 | ₩62,241 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,404 | ₩64,728 | ₩62,522 | ₩64,113 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,308 | ₩63,057 | ₩61,519 | ₩63,057 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,324 | ₩63,458 | ₩62,321 | ₩62,642 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,228 | ₩63,886 | ₩62,228 | ₩62,789 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,190 | ₩63,190 | ₩62,415 | ₩62,508 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,656 | ₩62,803 | ₩61,506 | ₩62,803 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,784 | ₩63,485 | ₩60,784 | ₩62,107 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,375 | ₩62,375 | ₩59,233 | ₩60,957 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,057 | ₩63,859 | ₩62,936 | ₩62,936 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,314 | ₩64,501 | ₩62,188 | ₩62,402 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,819 | ₩65,343 | ₩63,712 | ₩64,487 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,661 | ₩64,675 | ₩63,618 | ₩63,618 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,648 | ₩65,651 | ₩64,648 | ₩64,728 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,658 | ₩65,985 | ₩63,257 | ₩64,795 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,977 | ₩67,977 | ₩63,966 | ₩65,463 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,068 | ₩68,004 | ₩67,068 | ₩68,004 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,095 | ₩68,311 | ₩66,306 | ₩67,683 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,643 | ₩67,817 | ₩66,894 | ₩67,603 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,151 | ₩68,926 | ₩68,017 | ₩68,138 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,515 | ₩69,515 | ₩66,867 | ₩66,867 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,926 | ₩70,558 | ₩68,392 | ₩69,234 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,552 | ₩70,036 | ₩68,298 | ₩68,298 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,050 | ₩70,103 | ₩68,753 | ₩68,753 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,948 | ₩71,948 | ₩69,167 | ₩69,435 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,240 | ₩71,280 | ₩69,608 | ₩70,531 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,761 | ₩72,684 | ₩71,400 | ₩72,577 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,665 | ₩71,373 | ₩70,237 | ₩71,373 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,250 | ₩71,962 | ₩70,250 | ₩71,266 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,871 | ₩73,860 | ₩71,547 | ₩71,774 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,879 | ₩73,339 | ₩70,879 | ₩73,339 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,365 | ₩72,697 | ₩68,365 | ₩72,309 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,630 | ₩69,421 | ₩66,854 | ₩69,167 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,354 | ₩70,010 | ₩68,138 | ₩68,138 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,937 | ₩68,886 | ₩67,696 | ₩68,739 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,624 | ₩68,525 | ₩65,330 | ₩67,991 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,290 | ₩65,637 | ₩64,327 | ₩64,942 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,950 | ₩68,111 | ₩64,675 | ₩64,675 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩67,028 | ₩69,622 | ₩65,356 | ₩67,362 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,544 | ₩72,456 | ₩70,451 | ₩72,456 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩70,036 | ₩71,922 | ₩70,036 | ₩70,825 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,223 | ₩71,320 | ₩68,993 | ₩69,328 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,785 | ₩70,785 | ₩68,926 | ₩69,314 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,437 | ₩71,413 | ₩69,662 | ₩69,849 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,149 | ₩72,537 | ₩70,865 | ₩71,133 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,868 | ₩72,443 | ₩71,200 | ₩71,200 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,566 | ₩73,566 | ₩71,815 | ₩72,403 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,558 | ₩75,558 | ₩73,874 | ₩73,874 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,414 | ₩77,724 | ₩76,361 | ₩76,361 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,620 | ₩78,620 | ₩75,585 | ₩77,069 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,591 | ₩78,741 | ₩77,564 | ₩77,658 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,556 | ₩79,850 | ₩77,069 | ₩77,176 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,263 | ₩84,263 | ₩79,997 | ₩80,091 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,239 | ₩85,239 | ₩84,249 | ₩84,811 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩86,041 | ₩86,041 | ₩85,105 | ₩85,894 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,389 | ₩86,696 | ₩85,373 | ₩86,389 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,924 | ₩87,325 | ₩86,629 | ₩87,231 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,959 | ₩89,959 | ₩87,338 | ₩87,338 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,542 | ₩93,542 | ₩90,748 | ₩90,748 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,064 | ₩94,064 | ₩91,884 | ₩92,967 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,710 | ₩95,066 | ₩91,710 | ₩94,665 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,323 | ₩92,927 | ₩91,323 | ₩91,844 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,539 | ₩93,235 | ₩90,935 | ₩91,643 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,994 | ₩92,994 | ₩92,245 | ₩92,446 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,614 | ₩93,408 | ₩90,614 | ₩92,446 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,951 | ₩92,138 | ₩90,855 | ₩90,855 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,994 | ₩92,994 | ₩91,684 | ₩92,740 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,403 | ₩93,596 | ₩90,908 | ₩93,542 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,160 | ₩95,160 | ₩90,480 | ₩91,470 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,401 | ₩96,457 | ₩95,213 | ₩96,136 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,783 | ₩96,270 | ₩93,636 | ₩96,270 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,951 | ₩93,970 | ₩91,951 | ₩93,916 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,879 | ₩92,486 | ₩89,879 | ₩91,496 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,330 | ₩90,601 | ₩89,330 | ₩90,601 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,528 | ₩90,654 | ₩88,528 | ₩89,865 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,140 | ₩89,050 | ₩88,140 | ₩88,662 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,701 | ₩88,956 | ₩83,701 | ₩88,140 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,458 | ₩84,664 | ₩80,238 | ₩84,664 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,565 | ₩84,116 | ₩81,589 | ₩82,899 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,615 | ₩82,698 | ₩81,615 | ₩82,458 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩82,043 | ₩82,725 | ₩81,602 | ₩81,856 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,474 | ₩83,474 | ₩82,418 | ₩82,538 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,372 | ₩85,012 | ₩80,372 | ₩85,012 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,081 | ₩81,562 | ₩80,826 | ₩80,826 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,094 | ₩81,415 | ₩79,650 | ₩80,826 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,835 | ₩83,835 | ₩81,107 | ₩82,525 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,357 | ₩89,384 | ₩88,528 | ₩88,648 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,809 | ₩90,494 | ₩88,809 | ₩90,199 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,400 | ₩90,400 | ₩89,624 | ₩89,624 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,323 | ₩91,470 | ₩91,256 | ₩91,256 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,467 | ₩91,510 | ₩90,467 | ₩91,336 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,389 | ₩91,389 | ₩89,290 | ₩89,932 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,523 | ₩91,523 | ₩89,036 | ₩89,437 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,266 | ₩90,988 | ₩89,798 | ₩90,734 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,536 | ₩89,397 | ₩86,536 | ₩89,384 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,261 | ₩88,261 | ₩86,175 | ₩87,031 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,712 | ₩87,712 | ₩87,712 | ₩87,712 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,590 | ₩91,590 | ₩87,686 | ₩87,712 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,306 | ₩90,306 | ₩89,397 | ₩89,397 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩91,055 | ₩91,737 | ₩90,935 | ₩90,935 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,590 | ₩91,657 | ₩91,082 | ₩91,082 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,082 | ₩92,125 | ₩91,055 | ₩91,964 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩91,055 | ₩91,055 | ₩91,055 | ₩91,055 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,430 | ₩91,430 | ₩91,296 | ₩91,403 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,975 | ₩92,045 | ₩90,975 | ₩91,643 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,921 | ₩91,684 | ₩90,921 | ₩91,684 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,213 | ₩92,352 | ₩90,213 | ₩90,814 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,871 | ₩91,898 | ₩91,336 | ₩91,898 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,245 | ₩92,820 | ₩91,189 | ₩91,670 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,988 | ₩91,242 | ₩90,841 | ₩90,868 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,317 | ₩91,590 | ₩89,317 | ₩91,216 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,993 | ₩89,571 | ₩87,993 | ₩88,983 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,921 | ₩88,261 | ₩85,894 | ₩88,247 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,396 | ₩85,252 | ₩84,249 | ₩85,252 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,506 | ₩85,573 | ₩84,544 | ₩84,557 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,249 | ₩84,958 | ₩83,942 | ₩84,958 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,995 | ₩85,092 | ₩83,995 | ₩84,249 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,266 | ₩85,266 | ₩84,183 | ₩84,249 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,712 | ₩87,953 | ₩85,627 | ₩85,854 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,261 | ₩88,702 | ₩86,763 | ₩88,702 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,916 | ₩89,290 | ₩88,287 | ₩88,341 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,574 | ₩90,574 | ₩89,999 | ₩89,999 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,828 | ₩90,828 | ₩89,838 | ₩90,186 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,263 | ₩89,852 | ₩89,263 | ₩89,852 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,373 | ₩90,734 | ₩89,491 | ₩89,491 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,932 | ₩91,470 | ₩89,932 | ₩90,921 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,651 | ₩90,199 | ₩88,983 | ₩90,199 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,255 | ₩89,852 | ₩86,255 | ₩89,290 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,522 | ₩86,522 | ₩86,068 | ₩86,068 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,603 | ₩87,699 | ₩85,854 | ₩85,854 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,632 | ₩87,632 | ₩86,924 | ₩86,937 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,244 | ₩89,437 | ₩86,415 | ₩87,860 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,178 | ₩87,953 | ₩87,178 | ₩87,485 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,135 | ₩87,766 | ₩86,135 | ₩87,739 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,097 | ₩87,097 | ₩85,867 | ₩86,068 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,779 | ₩87,926 | ₩86,349 | ₩86,589 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,784 | ₩86,576 | ₩84,396 | ₩85,493 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,771 | ₩87,258 | ₩84,129 | ₩84,276 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,586 | ₩85,586 | ₩84,263 | ₩85,212 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,704 | ₩86,108 | ₩84,704 | ₩84,704 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,945 | ₩86,362 | ₩84,758 | ₩85,533 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,503 | ₩86,161 | ₩84,503 | ₩86,121 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,966 | ₩87,966 | ₩85,306 | ₩85,306 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,598 | ₩89,852 | ₩87,833 | ₩88,635 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,608 | ₩89,718 | ₩88,608 | ₩89,050 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,373 | ₩91,109 | ₩89,384 | ₩89,384 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,544 | ₩89,825 | ₩89,544 | ₩89,598 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,587 | ₩91,991 | ₩89,411 | ₩91,590 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,772 | ₩89,772 | ₩89,758 | ₩89,758 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩91,055 | ₩91,055 | ₩90,988 | ₩90,988 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,558 | ₩90,079 | ₩89,558 | ₩89,999 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,432 | ₩88,421 | ₩87,432 | ₩88,421 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,913 | ₩87,913 | ₩86,563 | ₩86,656 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,656 | ₩87,351 | ₩86,656 | ₩87,351 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,311 | ₩88,729 | ₩87,124 | ₩87,124 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,541 | ₩89,584 | ₩88,287 | ₩89,116 | +0.65% | 2.3천 |
|---|