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 | ₩61,276 | ₩61,343 | ₩59,580 | ₩59,847 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,648 | ₩61,583 | ₩60,234 | ₩61,356 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,089 | ₩61,730 | ₩60,354 | ₩60,435 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,102 | ₩61,663 | ₩60,314 | ₩60,635 | -0.77% | 410.3만 |
| 2026.10.05 | ₩59,780 | ₩61,009 | ₩58,605 | ₩60,822 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,124 | ₩60,141 | ₩57,763 | ₩59,660 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,505 | ₩62,692 | ₩58,685 | ₩58,952 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,443 | ₩65,710 | ₩61,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,970 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,294 | ₩65,016 | ₩64,054 | ₩64,642 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩63,880 | ₩64,989 | ₩63,600 | ₩64,722 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,600 | ₩64,174 | ₩63,253 | ₩64,027 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,057 | ₩66,111 | ₩63,787 | ₩63,867 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,084 | ₩66,471 | ₩64,788 | ₩65,563 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,204 | ₩66,231 | ₩65,563 | ₩66,004 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,136 | ₩66,071 | ₩64,855 | ₩65,296 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,550 | ₩66,164 | ₩65,042 | ₩65,069 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,393 | ₩67,446 | ₩66,378 | ₩66,378 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,525 | ₩68,515 | ₩66,498 | ₩66,859 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩66,738 | ₩67,353 | ₩66,177 | ₩66,592 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,116 | ₩70,585 | ₩67,072 | ₩67,299 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,528 | ₩69,062 | ₩67,713 | ₩68,541 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩68,929 | ₩69,249 | ₩67,874 | ₩68,248 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩68,795 | ₩69,223 | ₩68,274 | ₩68,755 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,370 | ₩69,997 | ₩68,141 | ₩69,316 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,450 | ₩70,465 | ₩68,795 | ₩69,556 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,319 | ₩71,613 | ₩69,717 | ₩70,224 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,575 | ₩73,176 | ₩71,587 | ₩71,854 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩72,789 | ₩73,710 | ₩72,294 | ₩72,468 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩72,962 | ₩73,376 | ₩71,600 | ₩72,415 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,136 | ₩74,338 | ₩73,136 | ₩73,897 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,508 | ₩73,203 | ₩71,854 | ₩72,842 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,415 | ₩73,790 | ₩71,854 | ₩73,590 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,592 | ₩74,832 | ₩72,334 | ₩72,762 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,338 | ₩75,326 | ₩74,231 | ₩75,059 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩73,750 | ₩75,366 | ₩73,323 | ₩74,004 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,605 | ₩75,954 | ₩73,256 | ₩73,750 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩73,777 | ₩75,700 | ₩73,764 | ₩75,433 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,176 | ₩74,885 | ₩72,789 | ₩73,830 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,428 | ₩73,764 | ₩72,001 | ₩72,041 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩72,748 | ₩73,096 | ₩72,428 | ₩73,016 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,106 | ₩73,122 | ₩71,106 | ₩72,722 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,117 | ₩71,333 | ₩69,490 | ₩70,745 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩69,957 | ₩70,865 | ₩69,770 | ₩70,638 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,385 | ₩71,787 | ₩70,211 | ₩70,959 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,476 | ₩71,186 | ₩69,329 | ₩70,732 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,652 | ₩70,999 | ₩69,062 | ₩69,824 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩69,797 | ₩70,545 | ₩68,996 | ₩70,171 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,167 | ₩69,717 | ₩67,433 | ₩69,530 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩68,742 | ₩70,465 | ₩68,381 | ₩68,809 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,580 | ₩69,116 | ₩67,313 | ₩67,981 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,221 | ₩68,515 | ₩66,458 | ₩68,061 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,101 | ₩70,959 | ₩68,047 | ₩69,436 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,274 | ₩69,610 | ₩67,780 | ₩68,822 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩67,807 | ₩68,728 | ₩67,366 | ₩67,593 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,339 | ₩68,288 | ₩66,538 | ₩66,725 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩68,782 | ₩68,915 | ₩66,364 | ₩67,032 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩70,825 | ₩71,132 | ₩68,929 | ₩69,476 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,009 | ₩70,251 | ₩68,795 | ₩69,917 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,343 | ₩70,398 | ₩68,341 | ₩69,770 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,506 | ₩72,254 | ₩68,715 | ₩69,049 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,675 | ₩70,745 | ₩68,461 | ₩70,652 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,318 | ₩70,371 | ₩67,526 | ₩68,007 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,293 | ₩71,760 | ₩70,545 | ₩70,585 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩70,865 | ₩72,201 | ₩70,852 | ₩71,787 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,289 | ₩70,692 | ₩68,702 | ₩70,051 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,047 | ₩68,889 | ₩66,939 | ₩68,835 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,490 | ₩70,171 | ₩68,608 | ₩68,875 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩70,705 | ₩71,961 | ₩69,730 | ₩69,743 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩69,904 | ₩70,411 | ₩67,820 | ₩69,156 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,293 | ₩71,961 | ₩70,184 | ₩71,386 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,194 | ₩70,692 | ₩68,194 | ₩70,665 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩68,915 | ₩69,156 | ₩66,632 | ₩67,339 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,288 | ₩69,984 | ₩68,034 | ₩69,530 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,443 | ₩68,341 | ₩65,109 | ₩68,181 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,284 | ₩67,152 | ₩64,201 | ₩64,575 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,066 | ₩64,962 | ₩63,066 | ₩63,573 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,144 | ₩63,600 | ₩61,970 | ₩63,279 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,104 | ₩62,825 | ₩61,062 | ₩61,076 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩61,864 | ₩62,999 | ₩61,303 | ₩62,291 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,705 | ₩63,546 | ₩61,249 | ₩62,091 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,014 | ₩64,628 | ₩62,625 | ₩63,026 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩64,922 | ₩65,363 | ₩63,373 | ₩63,934 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,576 | ₩65,884 | ₩64,855 | ₩65,376 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,218 | ₩66,605 | ₩65,443 | ₩65,750 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,016 | ₩66,979 | ₩64,775 | ₩66,364 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,586 | ₩66,097 | ₩63,453 | ₩64,949 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩62,985 | ₩63,987 | ₩62,438 | ₩63,586 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩62,812 | ₩63,974 | ₩62,117 | ₩63,092 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,480 | ₩63,560 | ₩61,770 | ₩62,264 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,556 | ₩62,879 | ₩61,236 | ₩61,824 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,211 | ₩62,732 | ₩60,809 | ₩61,637 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩62,772 | ₩63,266 | ₩61,703 | ₩62,211 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,466 | ₩64,708 | ₩61,930 | ₩63,266 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,172 | ₩63,560 | ₩62,451 | ₩62,545 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,119 | ₩64,228 | ₩63,012 | ₩63,506 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,640 | ₩63,747 | ₩61,944 | ₩62,531 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩62,812 | ₩64,081 | ₩62,799 | ₩63,840 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩61,864 | ₩63,052 | ₩61,089 | ₩62,718 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,172 | ₩63,172 | ₩61,677 | ₩62,371 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,718 | ₩63,814 | ₩61,623 | ₩63,106 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,064 | ₩63,226 | ₩61,890 | ₩62,371 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,718 | ₩62,892 | ₩61,102 | ₩61,904 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,383 | ₩62,985 | ₩61,276 | ₩62,117 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,131 | ₩62,131 | ₩59,860 | ₩60,902 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,172 | ₩63,707 | ₩62,505 | ₩62,545 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩64,762 | ₩65,349 | ₩62,531 | ₩62,865 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,268 | ₩65,550 | ₩64,201 | ₩64,535 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,214 | ₩64,909 | ₩63,707 | ₩63,974 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,630 | ₩66,044 | ₩64,655 | ₩64,762 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩63,947 | ₩65,643 | ₩63,172 | ₩64,762 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩66,819 | ₩66,872 | ₩64,107 | ₩64,134 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,114 | ₩68,515 | ₩66,752 | ₩67,099 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩67,740 | ₩68,314 | ₩66,819 | ₩67,900 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,408 | ₩68,635 | ₩66,752 | ₩67,500 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,408 | ₩69,196 | ₩67,620 | ₩68,301 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,488 | ₩69,249 | ₩67,059 | ₩67,313 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,303 | ₩70,157 | ₩68,515 | ₩68,822 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,076 | ₩69,917 | ₩68,648 | ₩69,303 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,503 | ₩70,238 | ₩68,421 | ₩68,742 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,572 | ₩70,852 | ₩69,009 | ₩69,423 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩71,693 | ₩71,720 | ₩69,824 | ₩70,585 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩70,839 | ₩72,789 | ₩70,799 | ₩72,562 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,400 | ₩72,107 | ₩70,304 | ₩71,146 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩71,707 | ₩71,920 | ₩70,625 | ₩71,239 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,546 | ₩73,056 | ₩71,026 | ₩71,907 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩71,733 | ₩73,069 | ₩70,572 | ₩72,268 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,036 | ₩72,001 | ₩68,875 | ₩71,733 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,179 | ₩68,942 | ₩66,311 | ₩68,702 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,022 | ₩69,423 | ₩67,299 | ₩67,460 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩67,887 | ₩68,782 | ₩67,446 | ₩68,141 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,162 | ₩68,234 | ₩64,882 | ₩67,847 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,107 | ₩65,243 | ₩63,466 | ₩65,243 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,112 | ₩68,087 | ₩64,174 | ₩64,615 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,139 | ₩69,810 | ₩64,521 | ₩67,366 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩70,892 | ₩72,134 | ₩70,117 | ₩71,747 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩68,969 | ₩72,161 | ₩68,782 | ₩70,879 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩69,984 | ₩71,132 | ₩68,782 | ₩68,889 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,064 | ₩70,505 | ₩68,501 | ₩70,491 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩70,812 | ₩71,774 | ₩69,183 | ₩69,597 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,121 | ₩72,588 | ₩70,785 | ₩71,119 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,254 | ₩72,521 | ₩70,291 | ₩71,092 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,456 | ₩73,897 | ₩71,573 | ₩72,188 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩75,887 | ₩75,967 | ₩73,510 | ₩73,536 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,383 | ₩77,463 | ₩76,114 | ₩76,234 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,131 | ₩78,398 | ₩75,700 | ₩77,049 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,570 | ₩78,852 | ₩77,356 | ₩77,850 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,386 | ₩80,067 | ₩76,515 | ₩76,555 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩83,834 | ₩84,181 | ₩79,894 | ₩80,041 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,290 | ₩86,064 | ₩83,981 | ₩84,662 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,583 | ₩86,558 | ₩84,809 | ₩85,717 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩86,959 | ₩87,533 | ₩85,089 | ₩86,612 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩86,812 | ₩87,921 | ₩86,331 | ₩87,173 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,311 | ₩90,672 | ₩87,253 | ₩87,747 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,356 | ₩93,356 | ₩90,111 | ₩90,378 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,385 | ₩94,492 | ₩91,941 | ₩93,356 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,568 | ₩95,266 | ₩92,448 | ₩94,879 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩92,769 | ₩93,664 | ₩91,593 | ₩92,502 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,063 | ₩93,490 | ₩91,166 | ₩92,194 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩92,969 | ₩94,131 | ₩92,648 | ₩93,490 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩90,699 | ₩93,370 | ₩90,191 | ₩92,862 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,101 | ₩92,689 | ₩91,073 | ₩91,487 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩93,664 | ₩94,398 | ₩91,366 | ₩91,473 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,076 | ₩93,837 | ₩92,635 | ₩93,517 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,507 | ₩95,934 | ₩90,512 | ₩92,408 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩95,667 | ₩96,709 | ₩94,572 | ₩95,480 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,198 | ₩96,361 | ₩93,704 | ₩95,694 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩91,834 | ₩94,278 | ₩91,233 | ₩94,198 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩90,712 | ₩92,234 | ₩90,218 | ₩92,101 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,138 | ₩91,139 | ₩89,029 | ₩90,592 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,176 | ₩91,300 | ₩88,949 | ₩90,044 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,483 | ₩89,937 | ₩87,854 | ₩89,456 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,129 | ₩88,949 | ₩85,129 | ₩88,922 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,481 | ₩84,608 | ₩80,335 | ₩84,528 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,565 | ₩82,832 | ₩81,123 | ₩81,603 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩81,697 | ₩82,712 | ₩81,203 | ₩82,578 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,618 | ₩83,219 | ₩81,670 | ₩81,897 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,542 | ₩84,969 | ₩82,071 | ₩82,618 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,229 | ₩84,715 | ₩80,842 | ₩84,688 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩81,804 | ₩82,538 | ₩81,189 | ₩81,430 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,496 | ₩82,378 | ₩79,627 | ₩81,189 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,528 | ₩87,774 | ₩80,922 | ₩81,737 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,258 | ₩90,351 | ₩87,787 | ₩88,896 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,537 | ₩90,779 | ₩88,882 | ₩90,592 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,099 | ₩91,286 | ₩89,376 | ₩89,537 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩91,780 | ₩91,861 | ₩90,525 | ₩91,754 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,057 | ₩91,647 | ₩89,884 | ₩91,580 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,216 | ₩90,338 | ₩88,682 | ₩90,044 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,231 | ₩90,338 | ₩88,548 | ₩89,269 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩89,857 | ₩91,233 | ₩89,136 | ₩90,445 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩86,946 | ₩90,178 | ₩86,946 | ₩89,657 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩88,655 | ₩89,269 | ₩86,705 | ₩87,306 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,293 | ₩88,896 | ₩86,812 | ₩88,615 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,163 | ₩89,617 | ₩87,279 | ₩87,720 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,139 | ₩91,326 | ₩89,643 | ₩89,857 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,286 | ₩91,847 | ₩90,939 | ₩90,966 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,261 | ₩93,156 | ₩91,353 | ₩91,460 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,473 | ₩92,502 | ₩91,340 | ₩92,341 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,114 | ₩92,408 | ₩91,500 | ₩92,061 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,034 | ₩92,261 | ₩91,006 | ₩91,994 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,047 | ₩92,381 | ₩91,099 | ₩92,021 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩90,819 | ₩92,088 | ₩90,578 | ₩92,047 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,086 | ₩92,341 | ₩90,805 | ₩91,593 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩91,647 | ₩92,368 | ₩91,273 | ₩91,433 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,260 | ₩92,769 | ₩91,260 | ₩91,687 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,580 | ₩92,128 | ₩90,378 | ₩91,179 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,458 | ₩91,714 | ₩90,244 | ₩91,420 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,482 | ₩89,617 | ₩88,281 | ₩89,216 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,011 | ₩88,815 | ₩85,957 | ₩88,067 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩84,849 | ₩85,944 | ₩84,555 | ₩85,891 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,183 | ₩85,810 | ₩84,007 | ₩84,782 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,408 | ₩85,129 | ₩83,660 | ₩84,942 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩84,729 | ₩85,303 | ₩84,288 | ₩84,542 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,211 | ₩86,345 | ₩84,328 | ₩84,729 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩87,921 | ₩88,228 | ₩85,530 | ₩85,637 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,295 | ₩88,495 | ₩86,906 | ₩87,400 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩89,630 | ₩90,017 | ₩88,361 | ₩88,682 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩89,643 | ₩90,431 | ₩89,350 | ₩90,124 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,390 | ₩90,298 | ₩89,216 | ₩89,884 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,470 | ₩91,032 | ₩89,002 | ₩89,684 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,498 | ₩90,792 | ₩89,363 | ₩89,376 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,445 | ₩91,994 | ₩90,351 | ₩91,032 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,336 | ₩90,378 | ₩88,815 | ₩90,124 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩87,747 | ₩89,657 | ₩87,293 | ₩89,136 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,598 | ₩87,106 | ₩85,677 | ₩86,946 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩87,840 | ₩88,575 | ₩85,744 | ₩86,238 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,441 | ₩88,989 | ₩86,906 | ₩87,253 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,560 | ₩89,136 | ₩87,560 | ₩88,281 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,001 | ₩88,668 | ₩87,520 | ₩87,987 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,264 | ₩87,961 | ₩86,264 | ₩87,760 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩86,865 | ₩86,879 | ₩85,797 | ₩85,891 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,037 | ₩87,573 | ₩85,637 | ₩86,865 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩85,877 | ₩86,785 | ₩84,729 | ₩85,543 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,343 | ₩87,293 | ₩84,902 | ₩86,224 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,423 | ₩85,690 | ₩84,702 | ₩85,503 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,209 | ₩86,131 | ₩84,395 | ₩85,263 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,076 | ₩86,118 | ₩84,341 | ₩85,690 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,249 | ₩86,532 | ₩85,089 | ₩85,623 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,279 | ₩87,400 | ₩84,996 | ₩85,249 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,083 | ₩89,176 | ₩88,001 | ₩88,161 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,443 | ₩89,790 | ₩88,522 | ₩89,657 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,057 | ₩90,685 | ₩89,229 | ₩89,283 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,300 | ₩91,567 | ₩89,430 | ₩89,977 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,590 | ₩92,074 | ₩89,376 | ₩91,593 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,538 | ₩90,565 | ₩89,283 | ₩89,363 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,204 | ₩90,699 | ₩89,924 | ₩90,485 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,483 | ₩90,298 | ₩88,615 | ₩90,204 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,493 | ₩89,376 | ₩87,346 | ₩88,949 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,507 | ₩88,375 | ₩86,585 | ₩87,213 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,345 | ₩87,987 | ₩85,597 | ₩87,881 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩88,642 | ₩89,083 | ₩87,239 | ₩87,293 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩88,789 | ₩89,603 | ₩88,254 | ₩89,029 | +0.27% | 274.6만 |
|---|