시장 데이터를 불러오는 중
전체 종목
맥코믹 앤 컴퍼니 무의결권주 과거 주가
McCormick & Company, Incorporated Common Stock · MKC · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McCormick & Company, Incorporated Common Stock · MKC · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,480 | ₩61,547 | ₩59,778 | ₩60,046 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,850 | ₩61,788 | ₩60,435 | ₩61,561 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,293 | ₩61,936 | ₩60,556 | ₩60,636 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,306 | ₩61,869 | ₩60,515 | ₩60,837 | -0.77% | 410.3만 |
| 2026.10.05 | ₩59,979 | ₩61,212 | ₩58,800 | ₩61,025 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,318 | ₩60,341 | ₩57,956 | ₩59,859 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,713 | ₩62,901 | ₩58,880 | ₩59,148 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,661 | ₩65,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,177 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,509 | ₩65,232 | ₩64,267 | ₩64,857 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,093 | ₩65,205 | ₩63,812 | ₩64,937 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,812 | ₩64,388 | ₩63,463 | ₩64,241 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,277 | ₩66,331 | ₩63,999 | ₩64,080 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,304 | ₩66,693 | ₩65,004 | ₩65,782 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,425 | ₩66,452 | ₩65,782 | ₩66,224 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,353 | ₩66,291 | ₩65,071 | ₩65,514 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,768 | ₩66,385 | ₩65,259 | ₩65,286 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,617 | ₩67,671 | ₩66,599 | ₩66,599 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,746 | ₩68,743 | ₩66,720 | ₩67,081 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩66,961 | ₩67,577 | ₩66,398 | ₩66,813 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,346 | ₩70,820 | ₩67,296 | ₩67,524 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,756 | ₩69,292 | ₩67,939 | ₩68,770 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,158 | ₩69,480 | ₩68,100 | ₩68,475 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,024 | ₩69,453 | ₩68,502 | ₩68,984 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,601 | ₩70,230 | ₩68,368 | ₩69,547 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,681 | ₩70,699 | ₩69,024 | ₩69,788 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,557 | ₩71,852 | ₩69,949 | ₩70,458 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,817 | ₩73,420 | ₩71,825 | ₩72,093 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,031 | ₩73,956 | ₩72,535 | ₩72,709 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,205 | ₩73,621 | ₩71,838 | ₩72,656 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,379 | ₩74,586 | ₩73,379 | ₩74,143 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,750 | ₩73,446 | ₩72,093 | ₩73,085 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,656 | ₩74,036 | ₩72,093 | ₩73,835 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,840 | ₩75,081 | ₩72,575 | ₩73,004 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,586 | ₩75,577 | ₩74,478 | ₩75,309 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩73,996 | ₩75,617 | ₩73,567 | ₩74,251 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,854 | ₩76,207 | ₩73,500 | ₩73,996 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,023 | ₩75,952 | ₩74,009 | ₩75,684 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,420 | ₩75,135 | ₩73,031 | ₩74,076 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,669 | ₩74,009 | ₩72,240 | ₩72,281 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩72,991 | ₩73,339 | ₩72,669 | ₩73,259 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,343 | ₩73,366 | ₩71,343 | ₩72,964 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,351 | ₩71,570 | ₩69,721 | ₩70,981 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,190 | ₩71,101 | ₩70,003 | ₩70,874 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,619 | ₩72,026 | ₩70,445 | ₩71,195 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,708 | ₩71,423 | ₩69,560 | ₩70,967 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,887 | ₩71,235 | ₩69,292 | ₩70,056 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,029 | ₩70,780 | ₩69,225 | ₩70,405 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,395 | ₩69,949 | ₩67,658 | ₩69,761 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩68,971 | ₩70,699 | ₩68,609 | ₩69,038 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,805 | ₩69,346 | ₩67,537 | ₩68,207 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,448 | ₩68,743 | ₩66,679 | ₩68,287 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,328 | ₩71,195 | ₩68,274 | ₩69,668 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,502 | ₩69,842 | ₩68,006 | ₩69,051 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,033 | ₩68,957 | ₩67,591 | ₩67,818 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,564 | ₩68,515 | ₩66,760 | ₩66,947 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,011 | ₩69,145 | ₩66,586 | ₩67,256 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,061 | ₩71,369 | ₩69,158 | ₩69,708 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,239 | ₩70,485 | ₩69,024 | ₩70,150 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,574 | ₩70,632 | ₩68,569 | ₩70,003 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,745 | ₩72,495 | ₩68,944 | ₩69,279 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,904 | ₩70,981 | ₩68,689 | ₩70,887 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,552 | ₩70,606 | ₩67,751 | ₩68,234 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,530 | ₩71,999 | ₩70,780 | ₩70,820 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,101 | ₩72,441 | ₩71,088 | ₩72,026 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,520 | ₩70,927 | ₩68,931 | ₩70,284 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,274 | ₩69,118 | ₩67,162 | ₩69,065 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,721 | ₩70,405 | ₩68,837 | ₩69,105 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩70,941 | ₩72,200 | ₩69,962 | ₩69,976 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,137 | ₩70,646 | ₩68,046 | ₩69,386 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,530 | ₩72,200 | ₩70,418 | ₩71,624 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,421 | ₩70,927 | ₩68,421 | ₩70,900 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,145 | ₩69,386 | ₩66,854 | ₩67,564 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,515 | ₩70,217 | ₩68,261 | ₩69,761 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,661 | ₩68,569 | ₩65,326 | ₩68,408 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,505 | ₩67,376 | ₩64,415 | ₩64,790 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,276 | ₩65,179 | ₩63,276 | ₩63,785 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,351 | ₩63,812 | ₩62,177 | ₩63,490 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,311 | ₩63,035 | ₩61,266 | ₩61,279 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,070 | ₩63,209 | ₩61,507 | ₩62,499 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,914 | ₩63,758 | ₩61,453 | ₩62,298 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,227 | ₩64,844 | ₩62,834 | ₩63,236 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,138 | ₩65,581 | ₩63,584 | ₩64,147 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,795 | ₩66,103 | ₩65,071 | ₩65,594 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,438 | ₩66,827 | ₩65,661 | ₩65,969 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,232 | ₩67,202 | ₩64,991 | ₩66,586 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,798 | ₩66,318 | ₩63,664 | ₩65,165 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,195 | ₩64,200 | ₩62,646 | ₩63,798 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,021 | ₩64,187 | ₩62,324 | ₩63,303 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,691 | ₩63,772 | ₩61,976 | ₩62,472 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,762 | ₩63,088 | ₩61,440 | ₩62,030 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,418 | ₩62,941 | ₩61,011 | ₩61,842 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩62,981 | ₩63,477 | ₩61,909 | ₩62,418 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,678 | ₩64,924 | ₩62,137 | ₩63,477 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,383 | ₩63,772 | ₩62,659 | ₩62,753 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,329 | ₩64,442 | ₩63,222 | ₩63,718 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,852 | ₩63,959 | ₩62,150 | ₩62,740 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,021 | ₩64,294 | ₩63,008 | ₩64,053 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,070 | ₩63,262 | ₩61,293 | ₩62,927 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,383 | ₩63,383 | ₩61,882 | ₩62,579 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,927 | ₩64,026 | ₩61,829 | ₩63,316 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,271 | ₩63,437 | ₩62,097 | ₩62,579 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,927 | ₩63,102 | ₩61,306 | ₩62,110 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,587 | ₩63,195 | ₩61,480 | ₩62,324 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,338 | ₩62,338 | ₩60,060 | ₩61,105 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,383 | ₩63,919 | ₩62,713 | ₩62,753 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩64,978 | ₩65,567 | ₩62,740 | ₩63,075 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,482 | ₩65,768 | ₩64,415 | ₩64,750 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,428 | ₩65,125 | ₩63,919 | ₩64,187 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,849 | ₩66,264 | ₩64,870 | ₩64,978 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,160 | ₩65,862 | ₩63,383 | ₩64,978 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,041 | ₩67,095 | ₩64,321 | ₩64,348 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,341 | ₩68,743 | ₩66,974 | ₩67,323 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩67,966 | ₩68,542 | ₩67,041 | ₩68,127 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,636 | ₩68,864 | ₩66,974 | ₩67,725 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,636 | ₩69,426 | ₩67,845 | ₩68,529 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,716 | ₩69,480 | ₩67,282 | ₩67,537 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,534 | ₩70,391 | ₩68,743 | ₩69,051 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,306 | ₩70,150 | ₩68,877 | ₩69,534 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,735 | ₩70,472 | ₩68,649 | ₩68,971 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,807 | ₩71,088 | ₩69,239 | ₩69,654 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩71,932 | ₩71,959 | ₩70,056 | ₩70,820 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,075 | ₩73,031 | ₩71,034 | ₩72,803 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,637 | ₩72,348 | ₩70,539 | ₩71,383 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩71,946 | ₩72,160 | ₩70,860 | ₩71,477 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,785 | ₩73,299 | ₩71,262 | ₩72,147 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩71,972 | ₩73,312 | ₩70,807 | ₩72,508 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,266 | ₩72,240 | ₩69,105 | ₩71,972 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,403 | ₩69,172 | ₩66,532 | ₩68,931 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,252 | ₩69,654 | ₩67,524 | ₩67,684 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,113 | ₩69,011 | ₩67,671 | ₩68,368 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,380 | ₩68,462 | ₩65,098 | ₩68,073 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,321 | ₩65,460 | ₩63,678 | ₩65,460 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,336 | ₩68,314 | ₩64,388 | ₩64,830 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,363 | ₩70,043 | ₩64,736 | ₩67,591 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,128 | ₩72,374 | ₩70,351 | ₩71,986 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,199 | ₩72,401 | ₩69,011 | ₩71,115 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,217 | ₩71,369 | ₩69,011 | ₩69,118 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,297 | ₩70,740 | ₩68,730 | ₩70,726 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,048 | ₩72,013 | ₩69,413 | ₩69,828 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,361 | ₩72,830 | ₩71,021 | ₩71,356 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,495 | ₩72,763 | ₩70,525 | ₩71,329 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,701 | ₩74,143 | ₩71,812 | ₩72,428 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,140 | ₩76,220 | ₩73,755 | ₩73,782 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,641 | ₩77,721 | ₩76,368 | ₩76,488 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,391 | ₩78,659 | ₩75,952 | ₩77,306 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,828 | ₩79,115 | ₩77,614 | ₩78,110 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,651 | ₩80,334 | ₩76,770 | ₩76,810 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,113 | ₩84,461 | ₩80,160 | ₩80,307 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,574 | ₩86,351 | ₩84,260 | ₩84,944 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,868 | ₩86,847 | ₩85,091 | ₩86,002 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,249 | ₩87,825 | ₩85,373 | ₩86,900 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,101 | ₩88,214 | ₩86,619 | ₩87,463 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,612 | ₩90,974 | ₩87,544 | ₩88,039 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,667 | ₩93,667 | ₩90,411 | ₩90,679 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,699 | ₩94,806 | ₩92,247 | ₩93,667 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,877 | ₩95,584 | ₩92,756 | ₩95,195 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,078 | ₩93,976 | ₩91,899 | ₩92,810 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,373 | ₩93,801 | ₩91,470 | ₩92,502 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,279 | ₩94,445 | ₩92,957 | ₩93,801 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,001 | ₩93,681 | ₩90,492 | ₩93,172 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,408 | ₩92,997 | ₩91,376 | ₩91,791 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩93,976 | ₩94,713 | ₩91,671 | ₩91,778 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,386 | ₩94,150 | ₩92,944 | ₩93,828 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,825 | ₩96,254 | ₩90,813 | ₩92,716 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩95,986 | ₩97,031 | ₩94,887 | ₩95,798 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,512 | ₩96,682 | ₩94,016 | ₩96,012 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,140 | ₩94,592 | ₩91,537 | ₩94,512 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,014 | ₩92,542 | ₩90,518 | ₩92,408 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,438 | ₩91,443 | ₩89,326 | ₩90,894 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,473 | ₩91,604 | ₩89,245 | ₩90,344 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,781 | ₩90,237 | ₩88,147 | ₩89,755 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,413 | ₩89,245 | ₩85,413 | ₩89,219 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,750 | ₩84,890 | ₩80,602 | ₩84,810 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,840 | ₩83,108 | ₩81,393 | ₩81,875 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩81,969 | ₩82,987 | ₩81,473 | ₩82,853 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,894 | ₩83,497 | ₩81,942 | ₩82,170 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,823 | ₩85,252 | ₩82,344 | ₩82,894 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,500 | ₩84,997 | ₩81,111 | ₩84,971 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,076 | ₩82,813 | ₩81,460 | ₩81,701 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,768 | ₩82,652 | ₩79,892 | ₩81,460 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,810 | ₩88,066 | ₩81,192 | ₩82,009 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,559 | ₩90,652 | ₩88,080 | ₩89,192 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,835 | ₩91,081 | ₩89,178 | ₩90,894 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,403 | ₩91,590 | ₩89,674 | ₩89,835 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,086 | ₩92,167 | ₩90,827 | ₩92,059 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,358 | ₩91,952 | ₩90,183 | ₩91,885 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,513 | ₩90,639 | ₩88,977 | ₩90,344 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,532 | ₩90,639 | ₩88,843 | ₩89,567 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,157 | ₩91,537 | ₩89,433 | ₩90,746 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,235 | ₩90,478 | ₩87,235 | ₩89,956 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩88,951 | ₩89,567 | ₩86,994 | ₩87,597 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,584 | ₩89,192 | ₩87,101 | ₩88,910 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,460 | ₩89,915 | ₩87,570 | ₩88,013 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,443 | ₩91,631 | ₩89,942 | ₩90,157 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,590 | ₩92,153 | ₩91,242 | ₩91,269 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,569 | ₩93,466 | ₩91,657 | ₩91,765 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,778 | ₩92,810 | ₩91,644 | ₩92,649 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,421 | ₩92,716 | ₩91,805 | ₩92,368 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,341 | ₩92,569 | ₩91,309 | ₩92,301 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,354 | ₩92,689 | ₩91,403 | ₩92,327 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,121 | ₩92,394 | ₩90,880 | ₩92,354 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,389 | ₩92,649 | ₩91,108 | ₩91,899 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩91,952 | ₩92,676 | ₩91,577 | ₩91,738 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,564 | ₩93,078 | ₩91,564 | ₩91,992 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,885 | ₩92,435 | ₩90,679 | ₩91,483 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,760 | ₩92,019 | ₩90,545 | ₩91,724 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,776 | ₩89,915 | ₩88,575 | ₩89,513 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,297 | ₩89,111 | ₩86,244 | ₩88,361 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,131 | ₩86,230 | ₩84,837 | ₩86,177 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,466 | ₩86,096 | ₩84,287 | ₩85,064 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,689 | ₩85,413 | ₩83,939 | ₩85,225 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,011 | ₩85,587 | ₩84,569 | ₩84,823 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,498 | ₩86,632 | ₩84,609 | ₩85,011 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,214 | ₩88,522 | ₩85,815 | ₩85,922 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,589 | ₩88,790 | ₩87,195 | ₩87,691 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩89,929 | ₩90,317 | ₩88,656 | ₩88,977 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩89,942 | ₩90,733 | ₩89,647 | ₩90,425 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,688 | ₩90,599 | ₩89,513 | ₩90,183 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,768 | ₩91,336 | ₩89,299 | ₩89,982 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,800 | ₩91,095 | ₩89,661 | ₩89,674 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,746 | ₩92,301 | ₩90,652 | ₩91,336 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,634 | ₩90,679 | ₩89,111 | ₩90,425 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,039 | ₩89,956 | ₩87,584 | ₩89,433 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,887 | ₩87,396 | ₩85,962 | ₩87,235 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,133 | ₩88,870 | ₩86,029 | ₩86,525 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,736 | ₩89,286 | ₩87,195 | ₩87,544 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,852 | ₩89,433 | ₩87,852 | ₩88,575 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,294 | ₩88,964 | ₩87,812 | ₩88,281 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,552 | ₩88,254 | ₩86,552 | ₩88,053 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,155 | ₩87,168 | ₩86,083 | ₩86,177 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,324 | ₩87,865 | ₩85,922 | ₩87,155 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,163 | ₩87,075 | ₩85,011 | ₩85,828 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,627 | ₩87,584 | ₩85,185 | ₩86,512 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,708 | ₩85,976 | ₩84,984 | ₩85,788 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,493 | ₩86,418 | ₩84,676 | ₩85,547 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,359 | ₩86,404 | ₩84,622 | ₩85,976 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,533 | ₩86,820 | ₩85,373 | ₩85,909 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,570 | ₩87,691 | ₩85,279 | ₩85,533 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,379 | ₩89,473 | ₩88,294 | ₩88,455 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,741 | ₩90,090 | ₩88,817 | ₩89,956 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,358 | ₩90,987 | ₩89,527 | ₩89,580 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,604 | ₩91,872 | ₩89,728 | ₩90,277 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,889 | ₩92,381 | ₩89,674 | ₩91,899 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,840 | ₩90,867 | ₩89,580 | ₩89,661 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,505 | ₩91,001 | ₩90,224 | ₩90,786 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,781 | ₩90,599 | ₩88,910 | ₩90,505 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,785 | ₩89,674 | ₩87,637 | ₩89,245 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,798 | ₩88,669 | ₩86,873 | ₩87,503 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,632 | ₩88,281 | ₩85,882 | ₩88,173 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩88,937 | ₩89,379 | ₩87,530 | ₩87,584 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,085 | ₩89,902 | ₩88,549 | ₩89,326 | +0.27% | 274.6만 |
|---|