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 | ₩61,741 | ₩62,462 | ₩61,473 | ₩62,449 | +1.15% | 3.8천 |
| 2026.10.08 | ₩62,957 | ₩64,053 | ₩61,848 | ₩63,799 | +1.34% | 1.8천 |
| 2026.10.07 | ₩61,754 | ₩62,997 | ₩61,754 | ₩62,436 | +1.10% | 3.4천 |
| 2026.10.06 | ₩62,663 | ₩62,997 | ₩61,473 | ₩62,556 | -0.17% | 5천 |
| 2026.10.05 | ₩61,113 | ₩63,812 | ₩60,685 | ₩62,355 | +2.03% | 1.2만 |
| 2026.10.02 | ₩60,137 | ₩62,609 | ₩60,137 | ₩61,767 | +2.71% | 5.3천 |
| 2026.10.01 | ₩62,035 | ₩62,275 | ₩60,805 | ₩61,099 | -1.51% | 8천 |
| 2026.09.30 | ₩66,271 | ₩66,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,066 |
| -3.33% |
| 1.3만 |
| 2026.09.29 | ₩66,017 | ₩66,859 | ₩65,750 | ₩66,859 | +1.28% | 1.2천 |
|---|
| 2026.09.28 | ₩66,699 | ₩67,233 | ₩65,590 | ₩67,233 | +0.80% | 6.6천 |
|---|
| 2026.09.25 | ₩65,509 | ₩65,509 | ₩65,509 | ₩65,509 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩66,431 | ₩66,431 | ₩66,017 | ₩66,111 | -0.48% | 2.1천 |
|---|
| 2026.09.23 | ₩66,819 | ₩67,247 | ₩66,365 | ₩67,220 | +0.60% | 6.8천 |
|---|
| 2026.09.22 | ₩69,358 | ₩69,358 | ₩67,220 | ₩67,487 | -2.70% | 1.9천 |
|---|
| 2026.09.21 | ₩67,220 | ₩68,236 | ₩67,100 | ₩67,487 | +0.40% | 3.7천 |
|---|
| 2026.09.18 | ₩67,928 | ₩69,986 | ₩65,910 | ₩65,910 | -2.97% | 18만 |
|---|
| 2026.09.17 | ₩69,211 | ₩72,084 | ₩69,211 | ₩69,224 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩68,957 | ₩70,414 | ₩68,957 | ₩70,026 | +1.55% | 4.8천 |
|---|
| 2026.09.15 | ₩70,160 | ₩72,418 | ₩69,291 | ₩69,291 | -1.24% | 3.6천 |
|---|
| 2026.09.14 | ₩74,877 | ₩75,880 | ₩70,160 | ₩70,173 | -6.28% | 1.9만 |
|---|
| 2026.09.11 | ₩76,975 | ₩80,169 | ₩74,623 | ₩75,546 | -1.86% | 3.7만 |
|---|
| 2026.09.10 | ₩73,461 | ₩78,659 | ₩70,868 | ₩77,644 | +5.69% | 3.7만 |
|---|
| 2026.09.09 | ₩68,222 | ₩78,446 | ₩68,222 | ₩74,236 | +8.81% | 7.2만 |
|---|
| 2026.09.08 | ₩72,245 | ₩72,245 | ₩68,302 | ₩70,280 | -2.72% | 4만 |
|---|
| 2026.09.04 | ₩70,842 | ₩70,842 | ₩68,383 | ₩69,746 | -1.55% | 3.6천 |
|---|
| 2026.09.03 | ₩72,111 | ₩72,111 | ₩69,478 | ₩70,414 | -2.35% | 2.2천 |
|---|
| 2026.09.02 | ₩72,646 | ₩72,646 | ₩71,697 | ₩71,697 | -1.31% | 1.1천 |
|---|
| 2026.09.01 | ₩71,937 | ₩73,675 | ₩71,937 | ₩72,178 | +0.33% | 3.3천 |
|---|
| 2026.08.31 | ₩73,367 | ₩73,407 | ₩71,750 | ₩72,432 | -1.28% | 5.6천 |
|---|
| 2026.08.28 | ₩73,608 | ₩73,608 | ₩73,314 | ₩73,314 | -0.40% | 2.6천 |
|---|
| 2026.08.27 | ₩72,298 | ₩72,606 | ₩72,084 | ₩72,499 | +0.28% | 7.5천 |
|---|
| 2026.08.26 | ₩72,953 | ₩73,167 | ₩72,392 | ₩73,167 | +0.29% | 2.7천 |
|---|
| 2026.08.25 | ₩74,744 | ₩74,744 | ₩71,991 | ₩73,180 | -2.09% | 4.1천 |
|---|
| 2026.08.24 | ₩73,875 | ₩75,546 | ₩73,875 | ₩73,982 | +0.14% | 7.8천 |
|---|
| 2026.08.21 | ₩73,835 | ₩75,011 | ₩73,835 | ₩74,370 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩74,303 | ₩75,479 | ₩73,955 | ₩74,209 | -0.13% | 1.7천 |
|---|
| 2026.08.19 | ₩75,064 | ₩75,639 | ₩73,995 | ₩74,904 | -0.21% | 4.1천 |
|---|
| 2026.08.18 | ₩72,753 | ₩74,837 | ₩72,178 | ₩74,116 | +1.87% | 3천 |
|---|
| 2026.08.17 | ₩73,180 | ₩74,343 | ₩72,565 | ₩72,565 | -0.84% | 3.8천 |
|---|
| 2026.08.14 | ₩72,632 | ₩72,900 | ₩72,392 | ₩72,672 | +0.06% | 5.3천 |
|---|
| 2026.08.13 | ₩70,053 | ₩73,113 | ₩70,053 | ₩72,178 | +3.03% | 5.2천 |
|---|
| 2026.08.12 | ₩70,187 | ₩71,069 | ₩70,187 | ₩70,668 | +0.69% | 1.5천 |
|---|
| 2026.08.11 | ₩69,492 | ₩71,750 | ₩69,492 | ₩70,801 | +1.88% | 2.7천 |
|---|
| 2026.08.10 | ₩70,828 | ₩71,376 | ₩69,746 | ₩69,746 | -1.53% | 1.5천 |
|---|
| 2026.08.07 | ₩69,933 | ₩70,654 | ₩69,933 | ₩70,601 | +0.96% | 1.2천 |
|---|
| 2026.08.06 | ₩70,160 | ₩70,160 | ₩69,291 | ₩69,305 | -1.22% | 2만 |
|---|
| 2026.08.05 | ₩69,933 | ₩70,815 | ₩69,091 | ₩70,120 | +0.27% | 2.8만 |
|---|
| 2026.08.04 | ₩69,492 | ₩70,227 | ₩68,048 | ₩68,690 | -1.15% | 2.5천 |
|---|
| 2026.08.03 | ₩67,768 | ₩70,628 | ₩67,768 | ₩70,628 | +4.22% | 2.9천 |
|---|
| 2026.07.31 | ₩67,394 | ₩69,612 | ₩66,512 | ₩68,089 | +1.03% | 5.3천 |
|---|
| 2026.07.30 | ₩66,685 | ₩67,955 | ₩66,685 | ₩67,955 | +1.90% | 1.2천 |
|---|
| 2026.07.29 | ₩68,048 | ₩71,095 | ₩68,048 | ₩69,104 | +1.55% | 3.2천 |
|---|
| 2026.07.28 | ₩68,209 | ₩69,545 | ₩68,182 | ₩68,329 | +0.18% | 3.2천 |
|---|
| 2026.07.27 | ₩67,487 | ₩68,503 | ₩67,180 | ₩67,861 | +0.55% | 4.7천 |
|---|
| 2026.07.24 | ₩66,472 | ₩68,463 | ₩66,472 | ₩67,634 | +1.75% | 1.4만 |
|---|
| 2026.07.23 | ₩68,115 | ₩68,115 | ₩66,699 | ₩66,699 | -2.08% | 1.6천 |
|---|
| 2026.07.22 | ₩69,545 | ₩71,897 | ₩68,797 | ₩68,957 | -0.85% | 9.7천 |
|---|
| 2026.07.21 | ₩69,024 | ₩70,695 | ₩69,024 | ₩69,906 | +1.28% | 2.4천 |
|---|
| 2026.07.20 | ₩68,650 | ₩70,668 | ₩68,650 | ₩69,692 | +1.52% | 6.2천 |
|---|
| 2026.07.17 | ₩71,483 | ₩72,084 | ₩69,572 | ₩69,572 | -2.67% | 2.1천 |
|---|
| 2026.07.16 | ₩67,848 | ₩70,427 | ₩67,848 | ₩70,320 | +3.64% | 2천 |
|---|
| 2026.07.15 | ₩70,040 | ₩70,040 | ₩68,596 | ₩68,596 | -2.06% | 800 |
|---|
| 2026.07.14 | ₩71,122 | ₩73,314 | ₩70,374 | ₩70,574 | -0.77% | 2.6천 |
|---|
| 2026.07.13 | ₩71,643 | ₩71,924 | ₩71,349 | ₩71,349 | -0.41% | 1.1천 |
|---|
| 2026.07.10 | ₩67,901 | ₩67,901 | ₩67,901 | ₩67,901 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩68,022 | ₩68,022 | ₩67,901 | ₩67,901 | -0.18% | 1.1천 |
|---|
| 2026.07.08 | ₩69,505 | ₩69,759 | ₩69,158 | ₩69,224 | -0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩70,133 | ₩72,819 | ₩69,465 | ₩69,799 | -0.48% | 3.2천 |
|---|
| 2026.07.06 | ₩71,456 | ₩71,456 | ₩68,129 | ₩68,476 | -4.17% | 4천 |
|---|
| 2026.07.02 | ₩69,986 | ₩71,871 | ₩69,986 | ₩71,363 | +1.97% | 900 |
|---|
| 2026.07.01 | ₩68,089 | ₩70,788 | ₩68,089 | ₩69,198 | +1.63% | 3.8천 |
|---|
| 2026.06.30 | ₩69,518 | ₩70,173 | ₩66,685 | ₩67,487 | -2.92% | 5.4천 |
|---|
| 2026.06.29 | ₩68,543 | ₩70,053 | ₩68,169 | ₩68,730 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩64,734 | ₩68,155 | ₩64,627 | ₩67,995 | +5.04% | 5.5천 |
|---|
| 2026.06.25 | ₩65,215 | ₩66,819 | ₩65,215 | ₩65,309 | +0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩63,826 | ₩64,320 | ₩63,318 | ₩64,320 | +0.77% | 2.5천 |
|---|
| 2026.06.23 | ₩62,061 | ₩63,785 | ₩62,061 | ₩63,745 | +2.71% | 6.2천 |
|---|
| 2026.06.22 | ₩61,741 | ₩62,355 | ₩60,939 | ₩61,674 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩62,275 | ₩63,304 | ₩61,500 | ₩62,155 | -0.19% | 3천 |
|---|
| 2026.06.17 | ₩62,690 | ₩63,959 | ₩61,647 | ₩61,647 | -1.66% | 2.4천 |
|---|
| 2026.06.16 | ₩63,344 | ₩64,093 | ₩62,489 | ₩62,863 | -0.76% | 4천 |
|---|
| 2026.06.15 | ₩64,721 | ₩65,483 | ₩63,344 | ₩64,079 | -0.99% | 1.2만 |
|---|
| 2026.06.12 | ₩65,630 | ₩65,630 | ₩64,681 | ₩64,681 | -1.45% | 1천 |
|---|
| 2026.06.11 | ₩65,496 | ₩66,819 | ₩65,496 | ₩66,164 | +1.02% | 6.4천 |
|---|
| 2026.06.10 | ₩64,721 | ₩66,819 | ₩64,721 | ₩65,523 | +1.24% | 1.6천 |
|---|
| 2026.06.09 | ₩63,251 | ₩66,578 | ₩63,251 | ₩65,162 | +3.02% | 3.6천 |
|---|
| 2026.06.08 | ₩63,157 | ₩63,906 | ₩62,730 | ₩63,906 | +1.18% | 4.6천 |
|---|
| 2026.06.05 | ₩62,917 | ₩63,999 | ₩62,917 | ₩63,999 | +1.72% | 800 |
|---|
| 2026.06.04 | ₩62,636 | ₩62,636 | ₩61,808 | ₩62,142 | -0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩62,476 | ₩62,476 | ₩61,353 | ₩61,473 | -1.60% | 1.8천 |
|---|
| 2026.06.02 | ₩62,142 | ₩62,850 | ₩61,073 | ₩61,914 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩65,429 | ₩65,429 | ₩62,142 | ₩62,663 | -4.23% | 3.1천 |
|---|
| 2026.05.29 | ₩62,289 | ₩65,055 | ₩62,008 | ₩63,505 | +1.95% | 6.3천 |
|---|
| 2026.05.28 | ₩63,117 | ₩64,293 | ₩62,142 | ₩64,173 | +1.67% | 3.1천 |
|---|
| 2026.05.27 | ₩63,705 | ₩64,160 | ₩62,810 | ₩63,518 | -0.29% | 4.9천 |
|---|
| 2026.05.26 | ₩62,142 | ₩62,957 | ₩61,433 | ₩62,208 | +0.11% | 1.4만 |
|---|
| 2026.05.22 | ₩63,371 | ₩64,694 | ₩62,489 | ₩64,079 | +1.12% | 4.7천 |
|---|
| 2026.05.21 | ₩62,275 | ₩63,024 | ₩61,487 | ₩63,024 | +1.20% | 5.5천 |
|---|
| 2026.05.20 | ₩63,291 | ₩63,425 | ₩62,289 | ₩62,609 | -1.08% | 4천 |
|---|
| 2026.05.19 | ₩62,195 | ₩63,852 | ₩62,195 | ₩62,756 | +0.90% | 1.9천 |
|---|
| 2026.05.18 | ₩63,157 | ₩63,157 | ₩62,382 | ₩62,476 | -1.08% | 3.1천 |
|---|
| 2026.05.15 | ₩62,623 | ₩62,770 | ₩61,473 | ₩62,770 | +0.23% | 3.4천 |
|---|
| 2026.05.14 | ₩60,752 | ₩63,451 | ₩60,752 | ₩62,075 | +2.18% | 5.6천 |
|---|
| 2026.05.13 | ₩62,342 | ₩62,342 | ₩59,202 | ₩60,926 | -2.27% | 1.1만 |
|---|
| 2026.05.12 | ₩63,024 | ₩63,826 | ₩62,903 | ₩62,903 | -0.19% | 3.6천 |
|---|
| 2026.05.11 | ₩64,280 | ₩64,467 | ₩62,155 | ₩62,369 | -2.97% | 4.5천 |
|---|
| 2026.05.08 | ₩63,785 | ₩65,309 | ₩63,679 | ₩64,454 | +1.05% | 1.5만 |
|---|
| 2026.05.07 | ₩64,627 | ₩64,641 | ₩63,585 | ₩63,585 | -1.61% | 1.2만 |
|---|
| 2026.05.06 | ₩64,614 | ₩65,616 | ₩64,614 | ₩64,694 | +0.12% | 8.9천 |
|---|
| 2026.05.05 | ₩63,625 | ₩65,950 | ₩63,224 | ₩64,761 | +1.79% | 5.5천 |
|---|
| 2026.05.04 | ₩67,942 | ₩67,942 | ₩63,932 | ₩65,429 | -3.70% | 4천 |
|---|
| 2026.05.01 | ₩67,033 | ₩67,968 | ₩67,033 | ₩67,968 | +1.40% | 1.8천 |
|---|
| 2026.04.30 | ₩67,060 | ₩68,276 | ₩66,271 | ₩67,648 | +0.88% | 6.4천 |
|---|
| 2026.04.29 | ₩67,607 | ₩67,781 | ₩66,859 | ₩67,567 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩68,115 | ₩68,890 | ₩67,982 | ₩68,102 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩69,478 | ₩69,478 | ₩66,832 | ₩66,832 | -3.81% | 5.4천 |
|---|
| 2026.04.24 | ₩68,890 | ₩70,521 | ₩68,356 | ₩69,198 | +0.45% | 1.1만 |
|---|
| 2026.04.23 | ₩68,516 | ₩70,000 | ₩68,262 | ₩68,262 | -0.37% | 3.4천 |
|---|
| 2026.04.22 | ₩70,013 | ₩70,066 | ₩68,717 | ₩68,717 | -1.85% | 3.5천 |
|---|
| 2026.04.21 | ₩71,911 | ₩71,911 | ₩69,131 | ₩69,398 | -3.49% | 5.3천 |
|---|
| 2026.04.20 | ₩71,202 | ₩71,242 | ₩69,572 | ₩70,494 | -0.99% | 4천 |
|---|
| 2026.04.17 | ₩71,724 | ₩72,646 | ₩71,363 | ₩72,539 | +1.14% | 2만 |
|---|
| 2026.04.16 | ₩70,628 | ₩71,336 | ₩70,200 | ₩71,336 | +1.00% | 1.1만 |
|---|
| 2026.04.15 | ₩70,213 | ₩71,924 | ₩70,213 | ₩71,229 | +1.45% | 6천 |
|---|
| 2026.04.14 | ₩72,833 | ₩73,822 | ₩71,510 | ₩71,737 | -1.50% | 1.3만 |
|---|
| 2026.04.13 | ₩70,842 | ₩73,300 | ₩70,842 | ₩73,300 | +3.47% | 4.3천 |
|---|
| 2026.04.10 | ₩68,329 | ₩72,659 | ₩68,329 | ₩72,271 | +5.77% | 4.4천 |
|---|
| 2026.04.09 | ₩67,594 | ₩69,385 | ₩66,819 | ₩69,131 | +2.27% | 5.2천 |
|---|
| 2026.04.08 | ₩69,318 | ₩69,973 | ₩68,102 | ₩68,102 | -1.75% | 3.5천 |
|---|
| 2026.04.07 | ₩67,901 | ₩68,850 | ₩67,661 | ₩68,703 | +1.18% | 5천 |
|---|
| 2026.04.06 | ₩65,590 | ₩68,489 | ₩65,296 | ₩67,955 | +3.61% | 5.5천 |
|---|
| 2026.04.02 | ₩65,255 | ₩65,603 | ₩64,293 | ₩64,908 | -0.53% | 5.7천 |
|---|
| 2026.04.01 | ₩67,915 | ₩68,075 | ₩64,641 | ₩64,641 | -4.82% | 7.6천 |
|---|
| 2026.03.31 | ₩66,993 | ₩69,585 | ₩65,322 | ₩67,327 | +0.50% | 1.7만 |
|---|
| 2026.03.30 | ₩70,507 | ₩72,418 | ₩70,414 | ₩72,418 | +2.71% | 2.7천 |
|---|
| 2026.03.27 | ₩70,000 | ₩71,884 | ₩70,000 | ₩70,788 | +1.13% | 5천 |
|---|
| 2026.03.26 | ₩70,187 | ₩71,283 | ₩68,957 | ₩69,291 | -1.28% | 5.9천 |
|---|
| 2026.03.25 | ₩70,748 | ₩70,748 | ₩68,890 | ₩69,278 | -2.08% | 2.5천 |
|---|
| 2026.03.24 | ₩70,400 | ₩71,376 | ₩69,625 | ₩69,812 | -0.84% | 1만 |
|---|
| 2026.03.23 | ₩72,111 | ₩72,499 | ₩70,828 | ₩71,095 | -1.41% | 1.7만 |
|---|
| 2026.03.20 | ₩71,830 | ₩72,405 | ₩71,162 | ₩71,162 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩73,528 | ₩73,528 | ₩71,777 | ₩72,365 | -1.58% | 8.3천 |
|---|
| 2026.03.18 | ₩75,519 | ₩75,519 | ₩73,835 | ₩73,835 | -2.23% | 7천 |
|---|
| 2026.03.17 | ₩76,374 | ₩77,684 | ₩76,321 | ₩76,321 | -0.07% | 5천 |
|---|
| 2026.03.16 | ₩78,579 | ₩78,579 | ₩75,546 | ₩77,029 | -1.97% | 1.6만 |
|---|
| 2026.03.13 | ₩77,550 | ₩78,699 | ₩77,523 | ₩77,617 | +0.09% | 3.9천 |
|---|
| 2026.03.12 | ₩79,515 | ₩79,809 | ₩77,029 | ₩77,136 | -2.99% | 4천 |
|---|
| 2026.03.11 | ₩84,219 | ₩84,219 | ₩79,956 | ₩80,049 | -4.95% | 7.3천 |
|---|
| 2026.03.10 | ₩85,194 | ₩85,194 | ₩84,205 | ₩84,767 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩85,996 | ₩85,996 | ₩85,061 | ₩85,849 | -0.17% | 1.6천 |
|---|
| 2026.03.06 | ₩86,344 | ₩86,651 | ₩85,328 | ₩86,344 | 0.00% | 3.9천 |
|---|
| 2026.03.05 | ₩86,878 | ₩87,279 | ₩86,584 | ₩87,185 | +0.35% | 9.5천 |
|---|
| 2026.03.04 | ₩89,912 | ₩89,912 | ₩87,292 | ₩87,292 | -2.91% | 1.1천 |
|---|
| 2026.03.03 | ₩93,493 | ₩93,493 | ₩90,700 | ₩90,700 | -2.99% | 3.5천 |
|---|
| 2026.03.02 | ₩94,014 | ₩94,014 | ₩91,836 | ₩92,918 | -1.17% | 1.8만 |
|---|
| 2026.02.27 | ₩91,662 | ₩95,017 | ₩91,662 | ₩94,616 | +3.22% | 1.3만 |
|---|
| 2026.02.26 | ₩91,275 | ₩92,878 | ₩91,275 | ₩91,796 | +0.57% | 5.1천 |
|---|
| 2026.02.25 | ₩92,491 | ₩93,186 | ₩90,887 | ₩91,595 | -0.97% | 1.7만 |
|---|
| 2026.02.24 | ₩92,945 | ₩92,945 | ₩92,197 | ₩92,397 | -0.59% | 6.8천 |
|---|
| 2026.02.23 | ₩90,566 | ₩93,360 | ₩90,566 | ₩92,397 | +2.02% | 6.6천 |
|---|
| 2026.02.20 | ₩91,903 | ₩92,090 | ₩90,807 | ₩90,807 | -1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩92,945 | ₩92,945 | ₩91,636 | ₩92,691 | -0.27% | 2.5천 |
|---|
| 2026.02.18 | ₩91,355 | ₩93,547 | ₩90,860 | ₩93,493 | +2.34% | 1.7만 |
|---|
| 2026.02.17 | ₩95,110 | ₩95,110 | ₩90,433 | ₩91,422 | -3.88% | 6.8천 |
|---|
| 2026.02.13 | ₩95,351 | ₩96,406 | ₩95,164 | ₩96,086 | +0.77% | 1.2만 |
|---|
| 2026.02.12 | ₩93,734 | ₩96,219 | ₩93,587 | ₩96,219 | +2.65% | 5.7천 |
|---|
| 2026.02.11 | ₩91,903 | ₩93,921 | ₩91,903 | ₩93,867 | +2.14% | 9.5천 |
|---|
| 2026.02.10 | ₩89,831 | ₩92,437 | ₩89,831 | ₩91,448 | +1.80% | 3.8천 |
|---|
| 2026.02.09 | ₩89,284 | ₩90,553 | ₩89,284 | ₩90,553 | +1.42% | 3천 |
|---|
| 2026.02.06 | ₩88,482 | ₩90,607 | ₩88,482 | ₩89,818 | +1.51% | 1.5만 |
|---|
| 2026.02.05 | ₩88,094 | ₩89,003 | ₩88,094 | ₩88,615 | +0.59% | 5.5천 |
|---|
| 2026.02.04 | ₩83,657 | ₩88,909 | ₩83,657 | ₩88,094 | +5.30% | 3.4천 |
|---|
| 2026.02.03 | ₩82,415 | ₩84,620 | ₩80,196 | ₩84,620 | +2.68% | 3천 |
|---|
| 2026.02.02 | ₩82,521 | ₩84,072 | ₩81,546 | ₩82,856 | +0.40% | 4.3천 |
|---|
| 2026.01.30 | ₩81,573 | ₩82,655 | ₩81,573 | ₩82,415 | +1.03% | 4천 |
|---|
| 2026.01.29 | ₩82,000 | ₩82,682 | ₩81,559 | ₩81,813 | -0.23% | 9.8천 |
|---|
| 2026.01.28 | ₩83,430 | ₩83,430 | ₩82,374 | ₩82,495 | -1.12% | 7.2천 |
|---|
| 2026.01.27 | ₩80,330 | ₩84,967 | ₩80,330 | ₩84,967 | +5.77% | 1.5만 |
|---|
| 2026.01.26 | ₩81,038 | ₩81,519 | ₩80,784 | ₩80,784 | -0.31% | 2.5천 |
|---|
| 2026.01.23 | ₩81,051 | ₩81,372 | ₩79,608 | ₩80,784 | -0.33% | 3천 |
|---|
| 2026.01.22 | ₩83,791 | ₩83,791 | ₩81,065 | ₩82,481 | -1.56% | 5.7천 |
|---|
| 2026.01.21 | ₩89,310 | ₩89,337 | ₩88,482 | ₩88,602 | -0.79% | 2.6천 |
|---|
| 2026.01.20 | ₩88,762 | ₩90,446 | ₩88,762 | ₩90,152 | +1.57% | 5.4천 |
|---|
| 2026.01.16 | ₩90,353 | ₩90,353 | ₩89,578 | ₩89,578 | -0.86% | 1천 |
|---|
| 2026.01.15 | ₩91,275 | ₩91,422 | ₩91,208 | ₩91,208 | -0.07% | 800 |
|---|
| 2026.01.14 | ₩90,419 | ₩91,462 | ₩90,419 | ₩91,288 | +0.96% | 4.1천 |
|---|
| 2026.01.13 | ₩91,342 | ₩91,342 | ₩89,243 | ₩89,885 | -1.59% | 7.6천 |
|---|
| 2026.01.12 | ₩91,475 | ₩91,475 | ₩88,990 | ₩89,390 | -2.28% | 1.2만 |
|---|
| 2026.01.09 | ₩90,219 | ₩90,941 | ₩89,751 | ₩90,687 | +0.52% | 4.3천 |
|---|
| 2026.01.08 | ₩86,491 | ₩89,350 | ₩86,491 | ₩89,337 | +3.29% | 7.9천 |
|---|
| 2026.01.07 | ₩88,214 | ₩88,214 | ₩86,130 | ₩86,985 | -1.39% | 2천 |
|---|
| 2026.01.06 | ₩87,667 | ₩87,667 | ₩87,667 | ₩87,667 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩91,542 | ₩91,542 | ₩87,640 | ₩87,667 | -4.23% | 4.4천 |
|---|
| 2026.01.02 | ₩90,259 | ₩90,259 | ₩89,350 | ₩89,350 | -1.01% | 2.1천 |
|---|
| 2025.12.31 | ₩91,007 | ₩91,689 | ₩90,887 | ₩90,887 | -0.13% | 1.4천 |
|---|
| 2025.12.30 | ₩91,542 | ₩91,609 | ₩91,034 | ₩91,034 | -0.55% | 6.1천 |
|---|
| 2025.12.29 | ₩91,034 | ₩92,077 | ₩91,007 | ₩91,916 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩91,007 | ₩91,007 | ₩91,007 | ₩91,007 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩91,382 | ₩91,382 | ₩91,248 | ₩91,355 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩90,927 | ₩91,996 | ₩90,927 | ₩91,595 | +0.73% | 1.9천 |
|---|
| 2025.12.22 | ₩90,874 | ₩91,636 | ₩90,874 | ₩91,636 | +0.84% | 2.3천 |
|---|
| 2025.12.19 | ₩90,166 | ₩92,304 | ₩90,166 | ₩90,767 | +0.67% | 4.6천 |
|---|
| 2025.12.18 | ₩91,823 | ₩91,849 | ₩91,288 | ₩91,849 | +0.03% | 1.7천 |
|---|
| 2025.12.17 | ₩92,197 | ₩92,771 | ₩91,141 | ₩91,622 | -0.62% | 7.7천 |
|---|
| 2025.12.16 | ₩90,941 | ₩91,195 | ₩90,794 | ₩90,820 | -0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩89,270 | ₩91,542 | ₩89,270 | ₩91,168 | +2.13% | 2만 |
|---|
| 2025.12.12 | ₩87,947 | ₩89,524 | ₩87,947 | ₩88,936 | +1.12% | 3.3천 |
|---|
| 2025.12.11 | ₩85,876 | ₩88,214 | ₩85,849 | ₩88,201 | +2.71% | 4.8천 |
|---|
| 2025.12.10 | ₩84,352 | ₩85,208 | ₩84,205 | ₩85,208 | +1.01% | 2.1천 |
|---|
| 2025.12.09 | ₩85,462 | ₩85,528 | ₩84,499 | ₩84,513 | -1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩84,205 | ₩84,914 | ₩83,898 | ₩84,914 | +0.84% | 2.2천 |
|---|
| 2025.12.05 | ₩83,951 | ₩85,047 | ₩83,951 | ₩84,205 | +0.30% | 2.2천 |
|---|
| 2025.12.04 | ₩85,221 | ₩85,221 | ₩84,138 | ₩84,205 | -1.19% | 4천 |
|---|
| 2025.12.03 | ₩87,667 | ₩87,907 | ₩85,582 | ₩85,809 | -2.12% | 1.2천 |
|---|
| 2025.12.02 | ₩88,214 | ₩88,655 | ₩86,718 | ₩88,655 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩88,869 | ₩89,243 | ₩88,241 | ₩88,295 | -0.65% | 4.4천 |
|---|
| 2025.11.28 | ₩90,526 | ₩90,526 | ₩89,952 | ₩89,952 | -0.63% | 500 |
|---|
| 2025.11.26 | ₩90,780 | ₩90,780 | ₩89,791 | ₩90,139 | -0.71% | 1.1천 |
|---|
| 2025.11.25 | ₩89,217 | ₩89,805 | ₩89,217 | ₩89,805 | +0.66% | 1.5천 |
|---|
| 2025.11.24 | ₩90,326 | ₩90,687 | ₩89,444 | ₩89,444 | -0.98% | 2.2천 |
|---|
| 2025.11.21 | ₩89,885 | ₩91,422 | ₩89,885 | ₩90,874 | +1.10% | 1.9천 |
|---|
| 2025.11.20 | ₩89,604 | ₩90,152 | ₩88,936 | ₩90,152 | +0.61% | 1.9천 |
|---|
| 2025.11.19 | ₩86,210 | ₩89,805 | ₩86,210 | ₩89,243 | +3.52% | 1.4만 |
|---|
| 2025.11.18 | ₩86,477 | ₩86,477 | ₩86,023 | ₩86,023 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩86,557 | ₩87,653 | ₩85,809 | ₩85,809 | -0.86% | 6.6천 |
|---|
| 2025.11.14 | ₩87,586 | ₩87,586 | ₩86,878 | ₩86,891 | -0.79% | 1.1천 |
|---|
| 2025.11.13 | ₩87,199 | ₩89,390 | ₩86,370 | ₩87,814 | +0.70% | 4.8천 |
|---|
| 2025.11.12 | ₩87,132 | ₩87,907 | ₩87,132 | ₩87,439 | +0.35% | 1.4천 |
|---|
| 2025.11.11 | ₩86,090 | ₩87,720 | ₩86,090 | ₩87,693 | +1.86% | 8천 |
|---|
| 2025.11.10 | ₩87,052 | ₩87,052 | ₩85,822 | ₩86,023 | -1.18% | 4.3천 |
|---|
| 2025.11.07 | ₩87,733 | ₩87,880 | ₩86,303 | ₩86,544 | -1.36% | 6.7천 |
|---|
| 2025.11.06 | ₩84,740 | ₩86,531 | ₩84,352 | ₩85,448 | +0.84% | 3.4천 |
|---|
| 2025.11.05 | ₩84,726 | ₩87,212 | ₩84,085 | ₩84,232 | -0.58% | 1.4만 |
|---|
| 2025.11.04 | ₩85,542 | ₩85,542 | ₩84,219 | ₩85,167 | -0.44% | 5.4천 |
|---|
| 2025.11.03 | ₩84,660 | ₩86,063 | ₩84,660 | ₩84,660 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩84,900 | ₩86,317 | ₩84,713 | ₩85,488 | +0.69% | 3.5천 |
|---|
| 2025.10.30 | ₩84,459 | ₩86,116 | ₩84,459 | ₩86,076 | +1.91% | 5.5천 |
|---|
| 2025.10.29 | ₩87,920 | ₩87,920 | ₩85,261 | ₩85,261 | -3.02% | 2.9천 |
|---|
| 2025.10.28 | ₩89,551 | ₩89,805 | ₩87,787 | ₩88,589 | -1.07% | 1.8천 |
|---|
| 2025.10.27 | ₩88,562 | ₩89,671 | ₩88,562 | ₩89,003 | +0.50% | 5.2천 |
|---|
| 2025.10.24 | ₩90,326 | ₩91,061 | ₩89,337 | ₩89,337 | -1.09% | 2.1천 |
|---|
| 2025.10.23 | ₩89,497 | ₩89,778 | ₩89,497 | ₩89,551 | +0.06% | 1.5천 |
|---|
| 2025.10.22 | ₩90,540 | ₩91,943 | ₩89,364 | ₩91,542 | +1.11% | 1.6천 |
|---|
| 2025.10.21 | ₩89,725 | ₩89,725 | ₩89,711 | ₩89,711 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩91,007 | ₩91,007 | ₩90,941 | ₩90,941 | -0.07% | 600 |
|---|
| 2025.10.17 | ₩89,511 | ₩90,032 | ₩89,511 | ₩89,952 | +0.49% | 5.9천 |
|---|
| 2025.10.16 | ₩87,386 | ₩88,375 | ₩87,386 | ₩88,375 | +1.13% | 3.8천 |
|---|
| 2025.10.15 | ₩87,867 | ₩87,867 | ₩86,517 | ₩86,611 | -1.43% | 3.3천 |
|---|
| 2025.10.14 | ₩86,611 | ₩87,306 | ₩86,611 | ₩87,306 | +0.80% | 1.4천 |
|---|
| 2025.10.13 | ₩87,266 | ₩88,682 | ₩87,079 | ₩87,079 | -0.21% | 3.1천 |
|---|
| 2025.10.10 | ₩88,495 | ₩89,537 | ₩88,241 | ₩89,070 | +0.65% | 2.3천 |
|---|