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 | ₩61,644 | ₩62,364 | ₩61,377 | ₩62,351 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,858 | ₩63,952 | ₩61,750 | ₩63,699 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,657 | ₩62,898 | ₩61,657 | ₩62,338 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,564 | ₩62,898 | ₩61,377 | ₩62,458 | -0.17% | 5천 |
| 2026.10.05 | ₩61,017 | ₩63,712 | ₩60,590 | ₩62,258 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,043 | ₩62,511 | ₩60,043 | ₩61,670 | +2.71% | 5.3천 |
| 2026.10.01 | ₩61,937 | ₩62,177 | ₩60,710 | ₩61,003 | -1.51% | 8천 |
| 2026.09.30 | ₩66,167 | ₩66,167 | ₩61,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,965 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩65,913 | ₩66,754 | ₩65,647 | ₩66,754 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,594 | ₩67,128 | ₩65,486 | ₩67,128 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,406 | ₩65,406 | ₩65,406 | ₩65,406 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,327 | ₩66,327 | ₩65,913 | ₩66,007 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,714 | ₩67,141 | ₩66,260 | ₩67,114 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,249 | ₩69,249 | ₩67,114 | ₩67,381 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,114 | ₩68,128 | ₩66,994 | ₩67,381 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,821 | ₩69,876 | ₩65,807 | ₩65,807 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,102 | ₩71,971 | ₩69,102 | ₩69,116 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,849 | ₩70,303 | ₩68,849 | ₩69,916 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,050 | ₩72,305 | ₩69,182 | ₩69,182 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,760 | ₩75,760 | ₩70,050 | ₩70,063 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,855 | ₩80,043 | ₩74,506 | ₩75,427 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,345 | ₩78,536 | ₩70,757 | ₩77,522 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,115 | ₩78,322 | ₩68,115 | ₩74,119 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,131 | ₩72,131 | ₩68,195 | ₩70,170 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,730 | ₩70,730 | ₩68,275 | ₩69,636 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩71,998 | ₩71,998 | ₩69,369 | ₩70,303 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,531 | ₩72,531 | ₩71,584 | ₩71,584 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,824 | ₩73,559 | ₩71,824 | ₩72,064 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,252 | ₩73,292 | ₩71,637 | ₩72,318 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,492 | ₩73,492 | ₩73,199 | ₩73,199 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,185 | ₩72,491 | ₩71,971 | ₩72,385 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,838 | ₩73,052 | ₩72,278 | ₩73,052 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,626 | ₩74,626 | ₩71,878 | ₩73,065 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,759 | ₩75,427 | ₩73,759 | ₩73,866 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,719 | ₩74,893 | ₩73,719 | ₩74,253 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,186 | ₩75,360 | ₩73,839 | ₩74,093 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩74,947 | ₩75,520 | ₩73,879 | ₩74,786 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,638 | ₩74,720 | ₩72,064 | ₩73,999 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,065 | ₩74,226 | ₩72,451 | ₩72,451 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,518 | ₩72,785 | ₩72,278 | ₩72,558 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩69,943 | ₩72,998 | ₩69,943 | ₩72,064 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,076 | ₩70,957 | ₩70,076 | ₩70,557 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,383 | ₩71,637 | ₩69,383 | ₩70,690 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,717 | ₩71,264 | ₩69,636 | ₩69,636 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,823 | ₩70,543 | ₩69,823 | ₩70,490 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,050 | ₩70,050 | ₩69,182 | ₩69,196 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,823 | ₩70,703 | ₩68,982 | ₩70,010 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,383 | ₩70,116 | ₩67,942 | ₩68,582 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,661 | ₩70,517 | ₩67,661 | ₩70,517 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,288 | ₩69,503 | ₩66,407 | ₩67,982 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,581 | ₩67,848 | ₩66,581 | ₩67,848 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩67,942 | ₩70,984 | ₩67,942 | ₩68,996 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,102 | ₩69,436 | ₩68,075 | ₩68,222 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,381 | ₩68,395 | ₩67,074 | ₩67,755 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,367 | ₩68,355 | ₩66,367 | ₩67,528 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,008 | ₩68,008 | ₩66,594 | ₩66,594 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,436 | ₩71,784 | ₩68,689 | ₩68,849 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩68,916 | ₩70,583 | ₩68,916 | ₩69,796 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,542 | ₩70,557 | ₩68,542 | ₩69,583 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,371 | ₩71,971 | ₩69,463 | ₩69,463 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,741 | ₩70,317 | ₩67,741 | ₩70,210 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩69,930 | ₩69,930 | ₩68,489 | ₩68,489 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,010 | ₩73,199 | ₩70,263 | ₩70,463 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,531 | ₩71,811 | ₩71,237 | ₩71,237 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,795 | ₩67,795 | ₩67,795 | ₩67,795 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩67,915 | ₩67,915 | ₩67,795 | ₩67,795 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,396 | ₩69,649 | ₩69,049 | ₩69,116 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,023 | ₩72,705 | ₩69,356 | ₩69,689 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,344 | ₩71,344 | ₩68,022 | ₩68,369 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,876 | ₩71,758 | ₩69,876 | ₩71,251 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩67,982 | ₩70,677 | ₩67,982 | ₩69,089 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,409 | ₩70,063 | ₩66,581 | ₩67,381 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,435 | ₩69,943 | ₩68,062 | ₩68,622 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,633 | ₩68,048 | ₩64,526 | ₩67,888 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,113 | ₩66,714 | ₩65,113 | ₩65,206 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,725 | ₩64,219 | ₩63,218 | ₩64,219 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩61,964 | ₩63,685 | ₩61,964 | ₩63,645 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,644 | ₩62,258 | ₩60,843 | ₩61,577 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,177 | ₩63,205 | ₩61,404 | ₩62,057 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,591 | ₩63,859 | ₩61,550 | ₩61,550 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,245 | ₩63,992 | ₩62,391 | ₩62,765 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,619 | ₩65,380 | ₩63,245 | ₩63,979 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,526 | ₩65,526 | ₩64,579 | ₩64,579 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,393 | ₩66,714 | ₩65,393 | ₩66,060 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,619 | ₩66,714 | ₩64,619 | ₩65,420 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,151 | ₩66,474 | ₩63,151 | ₩65,059 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,058 | ₩63,805 | ₩62,631 | ₩63,805 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,818 | ₩63,899 | ₩62,818 | ₩63,899 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,538 | ₩62,538 | ₩61,710 | ₩62,044 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,378 | ₩62,378 | ₩61,257 | ₩61,377 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,044 | ₩62,751 | ₩60,977 | ₩61,817 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,326 | ₩65,326 | ₩62,044 | ₩62,564 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,191 | ₩64,953 | ₩61,911 | ₩63,405 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,018 | ₩64,192 | ₩62,044 | ₩64,072 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,605 | ₩64,059 | ₩62,711 | ₩63,418 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,044 | ₩62,858 | ₩61,337 | ₩62,111 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,272 | ₩64,592 | ₩62,391 | ₩63,979 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,177 | ₩62,925 | ₩61,390 | ₩62,925 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,192 | ₩63,325 | ₩62,191 | ₩62,511 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,097 | ₩63,752 | ₩62,097 | ₩62,658 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,058 | ₩63,058 | ₩62,284 | ₩62,378 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,524 | ₩62,671 | ₩61,377 | ₩62,671 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,656 | ₩63,352 | ₩60,656 | ₩61,977 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,244 | ₩62,244 | ₩59,109 | ₩60,830 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩62,925 | ₩63,725 | ₩62,805 | ₩62,805 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,179 | ₩64,366 | ₩62,057 | ₩62,271 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,685 | ₩65,206 | ₩63,578 | ₩64,352 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,526 | ₩64,539 | ₩63,485 | ₩63,485 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,512 | ₩65,513 | ₩64,512 | ₩64,592 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,525 | ₩65,847 | ₩63,125 | ₩64,659 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,835 | ₩67,835 | ₩63,832 | ₩65,326 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩66,927 | ₩67,861 | ₩66,927 | ₩67,861 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩66,954 | ₩68,168 | ₩66,167 | ₩67,541 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,501 | ₩67,675 | ₩66,754 | ₩67,461 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,008 | ₩68,782 | ₩67,875 | ₩67,995 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,369 | ₩69,369 | ₩66,727 | ₩66,727 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,782 | ₩70,410 | ₩68,248 | ₩69,089 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,409 | ₩69,890 | ₩68,155 | ₩68,155 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩69,903 | ₩69,956 | ₩68,609 | ₩68,609 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,798 | ₩71,798 | ₩69,022 | ₩69,289 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,090 | ₩71,130 | ₩69,463 | ₩70,383 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,611 | ₩72,531 | ₩71,251 | ₩72,425 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,517 | ₩71,224 | ₩70,090 | ₩71,224 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,103 | ₩71,811 | ₩70,103 | ₩71,117 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,718 | ₩73,706 | ₩71,397 | ₩71,624 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,730 | ₩73,185 | ₩70,730 | ₩73,185 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,222 | ₩72,545 | ₩68,222 | ₩72,158 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,488 | ₩69,276 | ₩66,714 | ₩69,022 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,209 | ₩69,863 | ₩67,995 | ₩67,995 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,795 | ₩68,742 | ₩67,555 | ₩68,595 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,486 | ₩68,382 | ₩65,193 | ₩67,848 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,153 | ₩65,500 | ₩64,192 | ₩64,806 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,808 | ₩67,968 | ₩64,539 | ₩64,539 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,887 | ₩69,476 | ₩65,220 | ₩67,221 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,397 | ₩72,305 | ₩70,303 | ₩72,305 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩69,890 | ₩71,771 | ₩69,890 | ₩70,677 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,076 | ₩71,170 | ₩68,849 | ₩69,182 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,637 | ₩70,637 | ₩68,782 | ₩69,169 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,290 | ₩71,264 | ₩69,516 | ₩69,703 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩71,998 | ₩72,385 | ₩70,717 | ₩70,984 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,718 | ₩72,291 | ₩71,050 | ₩71,050 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,412 | ₩73,412 | ₩71,664 | ₩72,251 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,400 | ₩75,400 | ₩73,719 | ₩73,719 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,254 | ₩77,562 | ₩76,201 | ₩76,201 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,456 | ₩78,456 | ₩75,427 | ₩76,908 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,428 | ₩78,576 | ₩77,402 | ₩77,495 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,390 | ₩79,683 | ₩76,908 | ₩77,015 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,086 | ₩84,086 | ₩79,830 | ₩79,923 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,060 | ₩85,060 | ₩84,073 | ₩84,633 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,861 | ₩85,861 | ₩84,927 | ₩85,714 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,208 | ₩86,515 | ₩85,194 | ₩86,208 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,742 | ₩87,142 | ₩86,448 | ₩87,048 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,770 | ₩89,770 | ₩87,155 | ₩87,155 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,346 | ₩93,346 | ₩90,558 | ₩90,558 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩93,867 | ₩93,867 | ₩91,692 | ₩92,772 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,518 | ₩94,867 | ₩91,518 | ₩94,467 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,131 | ₩92,732 | ₩91,131 | ₩91,652 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,346 | ₩93,039 | ₩90,744 | ₩91,452 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,799 | ₩92,799 | ₩92,052 | ₩92,252 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,424 | ₩93,213 | ₩90,424 | ₩92,252 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,758 | ₩91,945 | ₩90,664 | ₩90,664 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,799 | ₩92,799 | ₩91,492 | ₩92,546 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,211 | ₩93,400 | ₩90,718 | ₩93,346 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩94,961 | ₩94,961 | ₩90,291 | ₩91,278 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,201 | ₩96,255 | ₩95,014 | ₩95,935 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,586 | ₩96,068 | ₩93,440 | ₩96,068 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,758 | ₩93,773 | ₩91,758 | ₩93,720 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,690 | ₩92,292 | ₩89,690 | ₩91,305 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,143 | ₩90,411 | ₩89,143 | ₩90,411 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,343 | ₩90,464 | ₩88,343 | ₩89,677 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩87,956 | ₩88,863 | ₩87,956 | ₩88,476 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,526 | ₩88,770 | ₩83,526 | ₩87,956 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,285 | ₩84,487 | ₩80,070 | ₩84,487 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,392 | ₩83,940 | ₩81,418 | ₩82,725 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,444 | ₩82,525 | ₩81,444 | ₩82,285 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩81,871 | ₩82,552 | ₩81,431 | ₩81,685 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,299 | ₩83,299 | ₩82,245 | ₩82,365 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,204 | ₩84,834 | ₩80,204 | ₩84,834 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩80,911 | ₩81,391 | ₩80,657 | ₩80,657 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩80,924 | ₩81,244 | ₩79,483 | ₩80,657 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,659 | ₩83,659 | ₩80,937 | ₩82,352 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,170 | ₩89,197 | ₩88,343 | ₩88,463 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,623 | ₩90,304 | ₩88,623 | ₩90,011 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,211 | ₩90,211 | ₩89,437 | ₩89,437 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,131 | ₩91,278 | ₩91,065 | ₩91,065 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,277 | ₩91,318 | ₩90,277 | ₩91,145 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,198 | ₩91,198 | ₩89,103 | ₩89,744 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,331 | ₩91,331 | ₩88,850 | ₩89,250 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,077 | ₩90,798 | ₩89,610 | ₩90,544 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,355 | ₩89,210 | ₩86,355 | ₩89,197 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,076 | ₩88,076 | ₩85,994 | ₩86,848 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,529 | ₩87,529 | ₩87,529 | ₩87,529 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,398 | ₩91,398 | ₩87,502 | ₩87,529 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,117 | ₩90,117 | ₩89,210 | ₩89,210 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩90,864 | ₩91,545 | ₩90,744 | ₩90,744 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,398 | ₩91,465 | ₩90,891 | ₩90,891 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩90,891 | ₩91,932 | ₩90,864 | ₩91,772 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩90,864 | ₩90,864 | ₩90,864 | ₩90,864 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,238 | ₩91,238 | ₩91,105 | ₩91,211 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,784 | ₩91,852 | ₩90,784 | ₩91,452 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,731 | ₩91,492 | ₩90,731 | ₩91,492 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,024 | ₩92,159 | ₩90,024 | ₩90,624 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,678 | ₩91,705 | ₩91,145 | ₩91,705 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,052 | ₩92,626 | ₩90,998 | ₩91,478 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,798 | ₩91,051 | ₩90,651 | ₩90,678 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,130 | ₩91,398 | ₩89,130 | ₩91,025 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,809 | ₩89,383 | ₩87,809 | ₩88,796 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,741 | ₩88,076 | ₩85,714 | ₩88,062 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,220 | ₩85,074 | ₩84,073 | ₩85,074 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,327 | ₩85,394 | ₩84,367 | ₩84,380 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,073 | ₩84,780 | ₩83,766 | ₩84,780 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,819 | ₩84,914 | ₩83,819 | ₩84,073 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,087 | ₩85,087 | ₩84,006 | ₩84,073 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,529 | ₩87,769 | ₩85,447 | ₩85,674 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,076 | ₩88,516 | ₩86,581 | ₩88,516 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,730 | ₩89,103 | ₩88,103 | ₩88,156 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,384 | ₩90,384 | ₩89,810 | ₩89,810 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,638 | ₩90,638 | ₩89,650 | ₩89,997 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,077 | ₩89,664 | ₩89,077 | ₩89,664 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,184 | ₩90,544 | ₩89,303 | ₩89,303 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,744 | ₩91,278 | ₩89,744 | ₩90,731 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,463 | ₩90,011 | ₩88,796 | ₩90,011 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,074 | ₩89,664 | ₩86,074 | ₩89,103 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,341 | ₩86,341 | ₩85,888 | ₩85,888 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,421 | ₩87,515 | ₩85,674 | ₩85,674 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,449 | ₩87,449 | ₩86,742 | ₩86,755 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,062 | ₩89,250 | ₩86,235 | ₩87,676 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩86,995 | ₩87,769 | ₩86,995 | ₩87,302 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩85,954 | ₩87,582 | ₩85,954 | ₩87,555 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩86,915 | ₩86,915 | ₩85,687 | ₩85,888 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,595 | ₩87,742 | ₩86,168 | ₩86,408 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,607 | ₩86,395 | ₩84,220 | ₩85,314 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,593 | ₩87,075 | ₩83,953 | ₩84,100 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,407 | ₩85,407 | ₩84,086 | ₩85,034 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,527 | ₩85,928 | ₩84,527 | ₩84,527 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,767 | ₩86,181 | ₩84,580 | ₩85,354 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,326 | ₩85,981 | ₩84,326 | ₩85,941 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,782 | ₩87,782 | ₩85,127 | ₩85,127 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,410 | ₩89,664 | ₩87,649 | ₩88,449 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,423 | ₩89,530 | ₩88,423 | ₩88,863 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,184 | ₩90,918 | ₩89,197 | ₩89,197 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,357 | ₩89,637 | ₩89,357 | ₩89,410 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,397 | ₩91,798 | ₩89,223 | ₩91,398 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,584 | ₩89,584 | ₩89,570 | ₩89,570 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩90,864 | ₩90,864 | ₩90,798 | ₩90,798 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,370 | ₩89,890 | ₩89,370 | ₩89,810 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,249 | ₩88,236 | ₩87,249 | ₩88,236 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,729 | ₩87,729 | ₩86,381 | ₩86,475 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,475 | ₩87,169 | ₩86,475 | ₩87,169 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,128 | ₩88,543 | ₩86,942 | ₩86,942 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,356 | ₩89,397 | ₩88,103 | ₩88,930 | +0.65% | 2.3천 |
|---|