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 | ₩61,795 | ₩62,517 | ₩61,527 | ₩62,504 | +1.15% | 3.8천 |
| 2026.10.08 | ₩63,012 | ₩64,109 | ₩61,902 | ₩63,855 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,808 | ₩63,052 | ₩61,808 | ₩62,490 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,718 | ₩63,052 | ₩61,527 | ₩62,611 | -0.17% | 5천 |
| 2026.10.05 | ₩61,166 | ₩63,868 | ₩60,738 | ₩62,410 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,190 | ₩62,664 | ₩60,190 | ₩61,822 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,089 | ₩62,330 | ₩60,859 | ₩61,153 | -1.51% | 8천 |
| 2026.09.30 | ₩66,329 | ₩66,329 | ₩62,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,122 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,075 | ₩66,918 | ₩65,807 | ₩66,918 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,757 | ₩67,292 | ₩65,647 | ₩67,292 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,490 | ₩66,490 | ₩66,075 | ₩66,169 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,878 | ₩67,306 | ₩66,423 | ₩67,279 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,419 | ₩69,419 | ₩67,279 | ₩67,546 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,279 | ₩68,295 | ₩67,158 | ₩67,546 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,988 | ₩70,047 | ₩65,968 | ₩65,968 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,272 | ₩72,147 | ₩69,272 | ₩69,285 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩69,018 | ₩70,476 | ₩69,018 | ₩70,088 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,221 | ₩72,482 | ₩69,352 | ₩69,352 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,943 | ₩75,946 | ₩70,221 | ₩70,235 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩77,043 | ₩80,240 | ₩74,689 | ₩75,612 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,525 | ₩78,728 | ₩70,930 | ₩77,712 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,282 | ₩78,514 | ₩68,282 | ₩74,301 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,308 | ₩72,308 | ₩68,362 | ₩70,342 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,904 | ₩70,904 | ₩68,442 | ₩69,807 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,174 | ₩72,174 | ₩69,539 | ₩70,476 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,709 | ₩72,709 | ₩71,760 | ₩71,760 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩72,000 | ₩73,739 | ₩72,000 | ₩72,241 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,431 | ₩73,472 | ₩71,813 | ₩72,495 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,672 | ₩73,672 | ₩73,378 | ₩73,378 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,361 | ₩72,669 | ₩72,147 | ₩72,562 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩73,017 | ₩73,231 | ₩72,455 | ₩73,231 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,809 | ₩74,809 | ₩72,054 | ₩73,244 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,940 | ₩75,612 | ₩73,940 | ₩74,047 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,900 | ₩75,077 | ₩73,900 | ₩74,435 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,368 | ₩75,545 | ₩74,020 | ₩74,274 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,130 | ₩75,705 | ₩74,060 | ₩74,970 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,816 | ₩74,903 | ₩72,241 | ₩74,181 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,244 | ₩74,408 | ₩72,629 | ₩72,629 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,696 | ₩72,963 | ₩72,455 | ₩72,736 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,114 | ₩73,177 | ₩70,114 | ₩72,241 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,248 | ₩71,131 | ₩70,248 | ₩70,730 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,553 | ₩71,813 | ₩69,553 | ₩70,863 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,890 | ₩71,439 | ₩69,807 | ₩69,807 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,994 | ₩70,716 | ₩69,994 | ₩70,663 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,221 | ₩70,221 | ₩69,352 | ₩69,365 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,994 | ₩70,877 | ₩69,151 | ₩70,181 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,553 | ₩70,288 | ₩68,108 | ₩68,750 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,827 | ₩70,690 | ₩67,827 | ₩70,690 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,453 | ₩69,673 | ₩66,570 | ₩68,148 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,744 | ₩68,014 | ₩66,744 | ₩68,014 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,108 | ₩71,158 | ₩68,108 | ₩69,165 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,269 | ₩69,606 | ₩68,242 | ₩68,389 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,546 | ₩68,563 | ₩67,239 | ₩67,921 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,530 | ₩68,523 | ₩66,530 | ₩67,693 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,175 | ₩68,175 | ₩66,757 | ₩66,757 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,606 | ₩71,960 | ₩68,857 | ₩69,018 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,084 | ₩70,756 | ₩69,084 | ₩69,967 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,710 | ₩70,730 | ₩68,710 | ₩69,753 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,546 | ₩72,147 | ₩69,633 | ₩69,633 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,907 | ₩70,489 | ₩67,907 | ₩70,382 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,101 | ₩70,101 | ₩68,656 | ₩68,656 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,184 | ₩73,378 | ₩70,435 | ₩70,636 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,706 | ₩71,987 | ₩71,412 | ₩71,412 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,961 | ₩67,961 | ₩67,961 | ₩67,961 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,081 | ₩68,081 | ₩67,961 | ₩67,961 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,566 | ₩69,820 | ₩69,218 | ₩69,285 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,195 | ₩72,883 | ₩69,526 | ₩69,860 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,519 | ₩71,519 | ₩68,188 | ₩68,536 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩70,047 | ₩71,933 | ₩70,047 | ₩71,425 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,148 | ₩70,850 | ₩68,148 | ₩69,258 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,579 | ₩70,235 | ₩66,744 | ₩67,546 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,603 | ₩70,114 | ₩68,228 | ₩68,790 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,791 | ₩68,215 | ₩64,684 | ₩68,055 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,272 | ₩66,878 | ₩65,272 | ₩65,366 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,881 | ₩64,376 | ₩63,373 | ₩64,376 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,116 | ₩63,841 | ₩62,116 | ₩63,801 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,795 | ₩62,410 | ₩60,992 | ₩61,728 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,330 | ₩63,360 | ₩61,554 | ₩62,209 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,744 | ₩64,015 | ₩61,701 | ₩61,701 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,400 | ₩64,149 | ₩62,544 | ₩62,918 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,778 | ₩65,540 | ₩63,400 | ₩64,136 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,687 | ₩65,687 | ₩64,737 | ₩64,737 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,553 | ₩66,878 | ₩65,553 | ₩66,222 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,778 | ₩66,878 | ₩64,778 | ₩65,580 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,306 | ₩66,637 | ₩63,306 | ₩65,219 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,213 | ₩63,962 | ₩62,785 | ₩63,962 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,972 | ₩64,055 | ₩62,972 | ₩64,055 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,691 | ₩62,691 | ₩61,862 | ₩62,196 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,530 | ₩62,530 | ₩61,407 | ₩61,527 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,196 | ₩62,905 | ₩61,126 | ₩61,969 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,486 | ₩65,486 | ₩62,196 | ₩62,718 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,343 | ₩65,112 | ₩62,062 | ₩63,560 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,172 | ₩64,350 | ₩62,196 | ₩64,229 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,761 | ₩64,216 | ₩62,865 | ₩63,574 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,196 | ₩63,012 | ₩61,487 | ₩62,263 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,427 | ₩64,751 | ₩62,544 | ₩64,136 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,330 | ₩63,079 | ₩61,541 | ₩63,079 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,346 | ₩63,480 | ₩62,343 | ₩62,664 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,250 | ₩63,908 | ₩62,250 | ₩62,811 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,213 | ₩63,213 | ₩62,437 | ₩62,530 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,678 | ₩62,825 | ₩61,527 | ₩62,825 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,805 | ₩63,507 | ₩60,805 | ₩62,129 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,397 | ₩62,397 | ₩59,253 | ₩60,979 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,079 | ₩63,881 | ₩62,958 | ₩62,958 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,336 | ₩64,523 | ₩62,209 | ₩62,423 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,841 | ₩65,366 | ₩63,734 | ₩64,510 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,684 | ₩64,697 | ₩63,641 | ₩63,641 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,671 | ₩65,674 | ₩64,671 | ₩64,751 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,681 | ₩66,008 | ₩63,279 | ₩64,818 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩68,001 | ₩68,001 | ₩63,988 | ₩65,486 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,092 | ₩68,028 | ₩67,092 | ₩68,028 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,118 | ₩68,335 | ₩66,329 | ₩67,707 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,667 | ₩67,841 | ₩66,918 | ₩67,627 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,175 | ₩68,951 | ₩68,041 | ₩68,162 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,539 | ₩69,539 | ₩66,891 | ₩66,891 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,951 | ₩70,583 | ₩68,416 | ₩69,258 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,576 | ₩70,061 | ₩68,322 | ₩68,322 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,074 | ₩70,128 | ₩68,777 | ₩68,777 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,974 | ₩71,974 | ₩69,191 | ₩69,459 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,265 | ₩71,305 | ₩69,633 | ₩70,556 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,786 | ₩72,709 | ₩71,425 | ₩72,602 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,690 | ₩71,398 | ₩70,261 | ₩71,398 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,275 | ₩71,987 | ₩70,275 | ₩71,291 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,896 | ₩73,886 | ₩71,572 | ₩71,800 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,904 | ₩73,365 | ₩70,904 | ₩73,365 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,389 | ₩72,723 | ₩68,389 | ₩72,335 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,653 | ₩69,446 | ₩66,878 | ₩69,191 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,379 | ₩70,034 | ₩68,162 | ₩68,162 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,961 | ₩68,911 | ₩67,720 | ₩68,763 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,647 | ₩68,549 | ₩65,353 | ₩68,014 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,313 | ₩65,660 | ₩64,350 | ₩64,965 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,974 | ₩68,135 | ₩64,697 | ₩64,697 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩67,051 | ₩69,646 | ₩65,379 | ₩67,386 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,569 | ₩72,482 | ₩70,476 | ₩72,482 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩70,061 | ₩71,947 | ₩70,061 | ₩70,850 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,248 | ₩71,345 | ₩69,018 | ₩69,352 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,810 | ₩70,810 | ₩68,951 | ₩69,339 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,462 | ₩71,439 | ₩69,686 | ₩69,874 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,174 | ₩72,562 | ₩70,890 | ₩71,158 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,893 | ₩72,468 | ₩71,225 | ₩71,225 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,592 | ₩73,592 | ₩71,840 | ₩72,428 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,585 | ₩75,585 | ₩73,900 | ₩73,900 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,441 | ₩77,752 | ₩76,387 | ₩76,387 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,648 | ₩78,648 | ₩75,612 | ₩77,096 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,618 | ₩78,768 | ₩77,591 | ₩77,685 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,584 | ₩79,878 | ₩77,096 | ₩77,203 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,292 | ₩84,292 | ₩80,026 | ₩80,119 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,269 | ₩85,269 | ₩84,279 | ₩84,841 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩86,071 | ₩86,071 | ₩85,135 | ₩85,924 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,419 | ₩86,727 | ₩85,403 | ₩86,419 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,954 | ₩87,355 | ₩86,660 | ₩87,262 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,990 | ₩89,990 | ₩87,369 | ₩87,369 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,575 | ₩93,575 | ₩90,780 | ₩90,780 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,097 | ₩94,097 | ₩91,916 | ₩93,000 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,743 | ₩95,100 | ₩91,743 | ₩94,699 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,355 | ₩92,960 | ₩91,355 | ₩91,876 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,572 | ₩93,267 | ₩90,967 | ₩91,676 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩93,027 | ₩93,027 | ₩92,278 | ₩92,478 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,646 | ₩93,441 | ₩90,646 | ₩92,478 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,983 | ₩92,171 | ₩90,887 | ₩90,887 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩93,027 | ₩93,027 | ₩91,716 | ₩92,772 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,435 | ₩93,629 | ₩90,940 | ₩93,575 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,193 | ₩95,193 | ₩90,512 | ₩91,502 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,434 | ₩96,491 | ₩95,247 | ₩96,170 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,816 | ₩96,304 | ₩93,669 | ₩96,304 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,983 | ₩94,003 | ₩91,983 | ₩93,950 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,910 | ₩92,518 | ₩89,910 | ₩91,529 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,362 | ₩90,632 | ₩89,362 | ₩90,632 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,559 | ₩90,686 | ₩88,559 | ₩89,897 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,171 | ₩89,081 | ₩88,171 | ₩88,693 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,731 | ₩88,987 | ₩83,731 | ₩88,171 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,487 | ₩84,694 | ₩80,266 | ₩84,694 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,594 | ₩84,145 | ₩81,617 | ₩82,928 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,644 | ₩82,727 | ₩81,644 | ₩82,487 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩82,072 | ₩82,754 | ₩81,631 | ₩81,885 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,503 | ₩83,503 | ₩82,447 | ₩82,567 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,400 | ₩85,041 | ₩80,400 | ₩85,041 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,109 | ₩81,591 | ₩80,855 | ₩80,855 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,122 | ₩81,443 | ₩79,678 | ₩80,855 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,864 | ₩83,864 | ₩81,136 | ₩82,554 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,388 | ₩89,415 | ₩88,559 | ₩88,680 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,840 | ₩90,525 | ₩88,840 | ₩90,231 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,432 | ₩90,432 | ₩89,656 | ₩89,656 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,355 | ₩91,502 | ₩91,288 | ₩91,288 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,499 | ₩91,542 | ₩90,499 | ₩91,368 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,422 | ₩91,422 | ₩89,322 | ₩89,964 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,555 | ₩91,555 | ₩89,067 | ₩89,469 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,298 | ₩91,020 | ₩89,830 | ₩90,766 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,566 | ₩89,429 | ₩86,566 | ₩89,415 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,292 | ₩88,292 | ₩86,205 | ₩87,061 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,743 | ₩87,743 | ₩87,743 | ₩87,743 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,622 | ₩91,622 | ₩87,717 | ₩87,743 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,338 | ₩90,338 | ₩89,429 | ₩89,429 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩91,087 | ₩91,769 | ₩90,967 | ₩90,967 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,622 | ₩91,689 | ₩91,114 | ₩91,114 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,114 | ₩92,157 | ₩91,087 | ₩91,997 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩91,087 | ₩91,087 | ₩91,087 | ₩91,087 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,462 | ₩91,462 | ₩91,328 | ₩91,435 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩91,007 | ₩92,077 | ₩91,007 | ₩91,676 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,953 | ₩91,716 | ₩90,953 | ₩91,716 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,245 | ₩92,385 | ₩90,245 | ₩90,846 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,903 | ₩91,930 | ₩91,368 | ₩91,930 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,278 | ₩92,853 | ₩91,221 | ₩91,702 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩91,020 | ₩91,274 | ₩90,873 | ₩90,900 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,348 | ₩91,622 | ₩89,348 | ₩91,248 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩88,024 | ₩89,602 | ₩88,024 | ₩89,014 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,951 | ₩88,292 | ₩85,924 | ₩88,278 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,426 | ₩85,282 | ₩84,279 | ₩85,282 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,536 | ₩85,603 | ₩84,573 | ₩84,587 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,279 | ₩84,988 | ₩83,971 | ₩84,988 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩84,025 | ₩85,122 | ₩84,025 | ₩84,279 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,296 | ₩85,296 | ₩84,212 | ₩84,279 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,743 | ₩87,984 | ₩85,657 | ₩85,884 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,292 | ₩88,733 | ₩86,794 | ₩88,733 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,947 | ₩89,322 | ₩88,318 | ₩88,372 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,606 | ₩90,606 | ₩90,030 | ₩90,030 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,860 | ₩90,860 | ₩89,870 | ₩90,218 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,295 | ₩89,883 | ₩89,295 | ₩89,883 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,405 | ₩90,766 | ₩89,522 | ₩89,522 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,964 | ₩91,502 | ₩89,964 | ₩90,953 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,683 | ₩90,231 | ₩89,014 | ₩90,231 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,285 | ₩89,883 | ₩86,285 | ₩89,322 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,553 | ₩86,553 | ₩86,098 | ₩86,098 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,633 | ₩87,730 | ₩85,884 | ₩85,884 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,663 | ₩87,663 | ₩86,954 | ₩86,967 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,275 | ₩89,469 | ₩86,446 | ₩87,890 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,208 | ₩87,984 | ₩87,208 | ₩87,516 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,165 | ₩87,797 | ₩86,165 | ₩87,770 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,128 | ₩87,128 | ₩85,897 | ₩86,098 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,810 | ₩87,957 | ₩86,379 | ₩86,620 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,814 | ₩86,606 | ₩84,426 | ₩85,523 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,801 | ₩87,289 | ₩84,159 | ₩84,306 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,617 | ₩85,617 | ₩84,292 | ₩85,242 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,734 | ₩86,138 | ₩84,734 | ₩84,734 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,975 | ₩86,392 | ₩84,787 | ₩85,563 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,533 | ₩86,192 | ₩84,533 | ₩86,152 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,997 | ₩87,997 | ₩85,336 | ₩85,336 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,629 | ₩89,883 | ₩87,864 | ₩88,666 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,639 | ₩89,750 | ₩88,639 | ₩89,081 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,405 | ₩91,141 | ₩89,415 | ₩89,415 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,576 | ₩89,857 | ₩89,576 | ₩89,629 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,619 | ₩92,023 | ₩89,442 | ₩91,622 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,803 | ₩89,803 | ₩89,790 | ₩89,790 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩91,087 | ₩91,087 | ₩91,020 | ₩91,020 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,589 | ₩90,111 | ₩89,589 | ₩90,030 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,462 | ₩88,452 | ₩87,462 | ₩88,452 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,944 | ₩87,944 | ₩86,593 | ₩86,687 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,687 | ₩87,382 | ₩86,687 | ₩87,382 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,342 | ₩88,760 | ₩87,155 | ₩87,155 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,573 | ₩89,616 | ₩88,318 | ₩89,148 | +0.65% | 2.3천 |
|---|