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 | ₩61,549 | ₩61,616 | ₩59,846 | ₩60,114 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,919 | ₩61,858 | ₩60,503 | ₩61,630 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,362 | ₩62,006 | ₩60,624 | ₩60,704 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,375 | ₩61,938 | ₩60,583 | ₩60,905 | -0.77% | 410.3만 |
| 2026.10.05 | ₩60,047 | ₩61,281 | ₩58,866 | ₩61,093 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,383 | ₩60,409 | ₩58,021 | ₩59,926 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,784 | ₩62,971 | ₩58,947 | ₩59,215 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,735 | ₩66,003 | ₩62,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,247 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,581 | ₩65,306 | ₩64,340 | ₩64,930 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,165 | ₩65,279 | ₩63,884 | ₩65,011 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,884 | ₩64,461 | ₩63,535 | ₩64,313 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,352 | ₩66,406 | ₩64,071 | ₩64,152 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,379 | ₩66,768 | ₩65,078 | ₩65,856 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,500 | ₩66,526 | ₩65,856 | ₩66,298 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,426 | ₩66,365 | ₩65,145 | ₩65,587 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,842 | ₩66,459 | ₩65,333 | ₩65,359 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,694 | ₩67,747 | ₩66,674 | ₩66,674 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,822 | ₩68,820 | ₩66,795 | ₩67,157 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩67,036 | ₩67,653 | ₩66,473 | ₩66,889 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,424 | ₩70,900 | ₩67,372 | ₩67,600 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,834 | ₩69,371 | ₩68,016 | ₩68,847 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,236 | ₩69,558 | ₩68,177 | ₩68,552 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,102 | ₩69,532 | ₩68,579 | ₩69,062 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,679 | ₩70,310 | ₩68,445 | ₩69,625 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,760 | ₩70,779 | ₩69,102 | ₩69,867 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,638 | ₩71,933 | ₩70,028 | ₩70,538 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,899 | ₩73,502 | ₩71,906 | ₩72,174 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,113 | ₩74,039 | ₩72,617 | ₩72,791 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,288 | ₩73,704 | ₩71,919 | ₩72,738 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,462 | ₩74,670 | ₩73,462 | ₩74,227 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,832 | ₩73,529 | ₩72,174 | ₩73,167 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,738 | ₩74,120 | ₩72,174 | ₩73,918 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,924 | ₩75,166 | ₩72,657 | ₩73,087 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,670 | ₩75,662 | ₩74,562 | ₩75,394 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩74,079 | ₩75,703 | ₩73,650 | ₩74,334 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,938 | ₩76,293 | ₩73,583 | ₩74,079 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,106 | ₩76,038 | ₩74,093 | ₩75,770 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,502 | ₩75,220 | ₩73,113 | ₩74,160 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,751 | ₩74,093 | ₩72,322 | ₩72,362 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩73,073 | ₩73,422 | ₩72,751 | ₩73,341 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,423 | ₩73,449 | ₩71,423 | ₩73,046 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,430 | ₩71,651 | ₩69,800 | ₩71,061 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,269 | ₩71,182 | ₩70,082 | ₩70,954 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,699 | ₩72,107 | ₩70,524 | ₩71,275 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,786 | ₩71,504 | ₩69,639 | ₩71,047 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,967 | ₩71,316 | ₩69,371 | ₩70,135 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,108 | ₩70,860 | ₩69,303 | ₩70,484 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,472 | ₩70,028 | ₩67,734 | ₩69,840 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩69,049 | ₩70,779 | ₩68,686 | ₩69,116 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,881 | ₩69,424 | ₩67,613 | ₩68,284 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,525 | ₩68,820 | ₩66,755 | ₩68,364 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,405 | ₩71,275 | ₩68,351 | ₩69,746 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,579 | ₩69,921 | ₩68,083 | ₩69,129 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,109 | ₩69,035 | ₩67,667 | ₩67,895 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,640 | ₩68,592 | ₩66,835 | ₩67,023 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,089 | ₩69,223 | ₩66,661 | ₩67,331 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,141 | ₩71,450 | ₩69,236 | ₩69,786 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,317 | ₩70,564 | ₩69,102 | ₩70,229 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,652 | ₩70,712 | ₩68,646 | ₩70,082 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,826 | ₩72,577 | ₩69,022 | ₩69,357 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,981 | ₩71,061 | ₩68,767 | ₩70,967 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,632 | ₩70,685 | ₩67,828 | ₩68,311 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,611 | ₩72,080 | ₩70,860 | ₩70,900 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,182 | ₩72,523 | ₩71,168 | ₩72,107 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,599 | ₩71,007 | ₩69,008 | ₩70,363 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,351 | ₩69,196 | ₩67,237 | ₩69,142 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,800 | ₩70,484 | ₩68,914 | ₩69,183 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩71,021 | ₩72,282 | ₩70,041 | ₩70,055 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,216 | ₩70,725 | ₩68,123 | ₩69,464 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,611 | ₩72,282 | ₩70,497 | ₩71,705 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,499 | ₩71,007 | ₩68,499 | ₩70,980 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,223 | ₩69,464 | ₩66,929 | ₩67,640 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,592 | ₩70,296 | ₩68,338 | ₩69,840 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,735 | ₩68,646 | ₩65,400 | ₩68,485 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,580 | ₩67,452 | ₩64,487 | ₩64,863 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,347 | ₩65,252 | ₩63,347 | ₩63,857 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,421 | ₩63,884 | ₩62,247 | ₩63,562 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,381 | ₩63,106 | ₩61,335 | ₩61,348 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,140 | ₩63,280 | ₩61,576 | ₩62,569 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,985 | ₩63,830 | ₩61,523 | ₩62,368 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,300 | ₩64,917 | ₩62,904 | ₩63,307 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,212 | ₩65,654 | ₩63,656 | ₩64,219 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,869 | ₩66,178 | ₩65,145 | ₩65,668 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,513 | ₩66,902 | ₩65,735 | ₩66,044 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,306 | ₩67,278 | ₩65,064 | ₩66,661 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,870 | ₩66,392 | ₩63,736 | ₩65,239 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,267 | ₩64,273 | ₩62,717 | ₩63,870 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,092 | ₩64,259 | ₩62,395 | ₩63,374 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,763 | ₩63,843 | ₩62,046 | ₩62,542 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,831 | ₩63,159 | ₩61,509 | ₩62,099 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,488 | ₩63,012 | ₩61,080 | ₩61,912 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩63,052 | ₩63,548 | ₩61,979 | ₩62,488 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,750 | ₩64,997 | ₩62,207 | ₩63,548 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,454 | ₩63,843 | ₩62,730 | ₩62,824 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,401 | ₩64,514 | ₩63,293 | ₩63,790 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,924 | ₩64,031 | ₩62,220 | ₩62,810 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,092 | ₩64,367 | ₩63,079 | ₩64,125 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,140 | ₩63,334 | ₩61,362 | ₩62,998 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,454 | ₩63,454 | ₩61,952 | ₩62,649 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,998 | ₩64,098 | ₩61,898 | ₩63,387 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,341 | ₩63,508 | ₩62,167 | ₩62,649 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,998 | ₩63,173 | ₩61,375 | ₩62,180 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,657 | ₩63,267 | ₩61,549 | ₩62,395 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,408 | ₩62,408 | ₩60,127 | ₩61,174 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,454 | ₩63,991 | ₩62,784 | ₩62,824 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩65,051 | ₩65,641 | ₩62,810 | ₩63,146 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,554 | ₩65,842 | ₩64,487 | ₩64,823 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,501 | ₩65,198 | ₩63,991 | ₩64,259 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,923 | ₩66,339 | ₩64,943 | ₩65,051 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,232 | ₩65,936 | ₩63,454 | ₩65,051 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,117 | ₩67,170 | ₩64,393 | ₩64,420 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,418 | ₩68,820 | ₩67,050 | ₩67,398 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩68,042 | ₩68,619 | ₩67,117 | ₩68,203 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,713 | ₩68,941 | ₩67,050 | ₩67,801 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,713 | ₩69,505 | ₩67,922 | ₩68,606 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,794 | ₩69,558 | ₩67,358 | ₩67,613 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,612 | ₩70,471 | ₩68,820 | ₩69,129 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,384 | ₩70,229 | ₩68,955 | ₩69,612 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,813 | ₩70,551 | ₩68,727 | ₩69,049 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,886 | ₩71,168 | ₩69,317 | ₩69,733 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩72,013 | ₩72,040 | ₩70,135 | ₩70,900 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,155 | ₩73,113 | ₩71,115 | ₩72,885 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,718 | ₩72,429 | ₩70,618 | ₩71,463 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩72,027 | ₩72,241 | ₩70,940 | ₩71,557 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,866 | ₩73,382 | ₩71,343 | ₩72,228 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩72,054 | ₩73,395 | ₩70,886 | ₩72,590 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,344 | ₩72,322 | ₩69,183 | ₩72,054 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,479 | ₩69,250 | ₩66,607 | ₩69,008 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,330 | ₩69,733 | ₩67,600 | ₩67,761 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,190 | ₩69,089 | ₩67,747 | ₩68,445 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,453 | ₩68,539 | ₩65,172 | ₩68,150 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,393 | ₩65,534 | ₩63,750 | ₩65,534 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,412 | ₩68,391 | ₩64,461 | ₩64,903 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,439 | ₩70,122 | ₩64,809 | ₩67,667 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,208 | ₩72,456 | ₩70,430 | ₩72,067 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,277 | ₩72,483 | ₩69,089 | ₩71,195 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,296 | ₩71,450 | ₩69,089 | ₩69,196 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,377 | ₩70,819 | ₩68,807 | ₩70,806 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,128 | ₩72,094 | ₩69,491 | ₩69,907 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,443 | ₩72,912 | ₩71,101 | ₩71,436 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,577 | ₩72,845 | ₩70,605 | ₩71,410 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,784 | ₩74,227 | ₩71,893 | ₩72,510 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,226 | ₩76,306 | ₩73,838 | ₩73,865 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,728 | ₩77,809 | ₩76,454 | ₩76,575 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,480 | ₩78,748 | ₩76,038 | ₩77,393 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,916 | ₩79,204 | ₩77,701 | ₩78,198 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,741 | ₩80,425 | ₩76,856 | ₩76,896 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,208 | ₩84,557 | ₩80,250 | ₩80,398 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,670 | ₩86,448 | ₩84,355 | ₩85,040 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,965 | ₩86,945 | ₩85,187 | ₩86,099 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,347 | ₩87,924 | ₩85,469 | ₩86,998 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,199 | ₩88,313 | ₩86,716 | ₩87,562 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,714 | ₩91,076 | ₩87,642 | ₩88,139 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,773 | ₩93,773 | ₩90,513 | ₩90,781 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,806 | ₩94,913 | ₩92,351 | ₩93,773 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,981 | ₩95,691 | ₩92,861 | ₩95,302 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,183 | ₩94,081 | ₩92,002 | ₩92,914 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,478 | ₩93,907 | ₩91,573 | ₩92,606 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,384 | ₩94,551 | ₩93,062 | ₩93,907 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,103 | ₩93,786 | ₩90,594 | ₩93,277 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,512 | ₩93,102 | ₩91,479 | ₩91,895 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩94,081 | ₩94,819 | ₩91,774 | ₩91,881 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,491 | ₩94,256 | ₩93,049 | ₩93,934 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,933 | ₩96,362 | ₩90,915 | ₩92,820 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩96,094 | ₩97,140 | ₩94,994 | ₩95,906 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,618 | ₩96,791 | ₩94,122 | ₩96,121 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,244 | ₩94,699 | ₩91,640 | ₩94,618 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,117 | ₩92,646 | ₩90,620 | ₩92,512 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,540 | ₩91,546 | ₩89,426 | ₩90,996 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,574 | ₩91,707 | ₩89,346 | ₩90,446 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,883 | ₩90,339 | ₩88,246 | ₩89,856 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,509 | ₩89,346 | ₩85,509 | ₩89,319 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,841 | ₩84,986 | ₩80,693 | ₩84,905 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,933 | ₩83,202 | ₩81,485 | ₩81,967 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩82,061 | ₩83,081 | ₩81,565 | ₩82,947 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,987 | ₩83,591 | ₩82,035 | ₩82,263 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,919 | ₩85,348 | ₩82,437 | ₩82,987 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,592 | ₩85,093 | ₩81,203 | ₩85,066 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,169 | ₩82,907 | ₩81,552 | ₩81,793 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,860 | ₩82,746 | ₩79,982 | ₩81,552 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,905 | ₩88,165 | ₩81,283 | ₩82,102 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,661 | ₩90,755 | ₩88,179 | ₩89,292 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,936 | ₩91,184 | ₩89,279 | ₩90,996 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,506 | ₩91,694 | ₩89,775 | ₩89,936 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,190 | ₩92,270 | ₩90,929 | ₩92,163 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,459 | ₩92,056 | ₩90,285 | ₩91,989 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,614 | ₩90,741 | ₩89,078 | ₩90,446 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,634 | ₩90,741 | ₩88,943 | ₩89,668 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,258 | ₩91,640 | ₩89,534 | ₩90,848 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,334 | ₩90,580 | ₩87,334 | ₩90,057 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩89,051 | ₩89,668 | ₩87,092 | ₩87,696 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,682 | ₩89,292 | ₩87,199 | ₩89,011 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,561 | ₩90,017 | ₩87,669 | ₩88,112 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,546 | ₩91,734 | ₩90,043 | ₩90,258 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,694 | ₩92,257 | ₩91,345 | ₩91,372 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,673 | ₩93,572 | ₩91,761 | ₩91,868 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,881 | ₩92,914 | ₩91,747 | ₩92,753 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,525 | ₩92,820 | ₩91,908 | ₩92,472 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,445 | ₩92,673 | ₩91,412 | ₩92,405 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,458 | ₩92,794 | ₩91,506 | ₩92,431 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,224 | ₩92,498 | ₩90,983 | ₩92,458 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,492 | ₩92,753 | ₩91,211 | ₩92,002 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩92,056 | ₩92,780 | ₩91,680 | ₩91,841 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,667 | ₩93,183 | ₩91,667 | ₩92,096 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,989 | ₩92,539 | ₩90,781 | ₩91,586 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,862 | ₩92,123 | ₩90,647 | ₩91,828 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,876 | ₩90,017 | ₩88,675 | ₩89,614 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,395 | ₩89,212 | ₩86,341 | ₩88,460 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,227 | ₩86,327 | ₩84,932 | ₩86,274 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,563 | ₩86,193 | ₩84,382 | ₩85,160 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,785 | ₩85,509 | ₩84,033 | ₩85,321 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,107 | ₩85,684 | ₩84,664 | ₩84,919 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,596 | ₩86,730 | ₩84,704 | ₩85,107 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,313 | ₩88,621 | ₩85,912 | ₩86,019 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,689 | ₩88,890 | ₩87,293 | ₩87,790 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩90,030 | ₩90,419 | ₩88,756 | ₩89,078 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩90,043 | ₩90,835 | ₩89,748 | ₩90,526 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,789 | ₩90,701 | ₩89,614 | ₩90,285 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,869 | ₩91,439 | ₩89,400 | ₩90,084 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,902 | ₩91,197 | ₩89,762 | ₩89,775 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,848 | ₩92,405 | ₩90,755 | ₩91,439 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,735 | ₩90,781 | ₩89,212 | ₩90,526 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,139 | ₩90,057 | ₩87,682 | ₩89,534 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,985 | ₩87,495 | ₩86,059 | ₩87,334 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,232 | ₩88,970 | ₩86,126 | ₩86,623 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,836 | ₩89,386 | ₩87,293 | ₩87,642 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,951 | ₩89,534 | ₩87,951 | ₩88,675 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,393 | ₩89,064 | ₩87,910 | ₩88,380 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,649 | ₩88,353 | ₩86,649 | ₩88,152 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,253 | ₩87,267 | ₩86,180 | ₩86,274 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,421 | ₩87,964 | ₩86,019 | ₩87,253 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,260 | ₩87,173 | ₩85,107 | ₩85,925 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,724 | ₩87,682 | ₩85,281 | ₩86,609 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,804 | ₩86,073 | ₩85,080 | ₩85,885 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,590 | ₩86,515 | ₩84,771 | ₩85,643 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,455 | ₩86,502 | ₩84,718 | ₩86,073 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,630 | ₩86,918 | ₩85,469 | ₩86,005 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,669 | ₩87,790 | ₩85,375 | ₩85,630 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,480 | ₩89,574 | ₩88,393 | ₩88,554 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,842 | ₩90,191 | ₩88,917 | ₩90,057 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,459 | ₩91,090 | ₩89,628 | ₩89,681 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,707 | ₩91,975 | ₩89,829 | ₩90,379 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,990 | ₩92,485 | ₩89,775 | ₩92,002 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,942 | ₩90,969 | ₩89,681 | ₩89,762 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,607 | ₩91,103 | ₩90,325 | ₩90,889 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,883 | ₩90,701 | ₩89,011 | ₩90,607 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,884 | ₩89,775 | ₩87,736 | ₩89,346 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,897 | ₩88,769 | ₩86,971 | ₩87,602 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,730 | ₩88,380 | ₩85,979 | ₩88,273 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩89,037 | ₩89,480 | ₩87,629 | ₩87,682 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,185 | ₩90,003 | ₩88,648 | ₩89,426 | +0.27% | 274.6만 |
|---|