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 | ₩61,532 | ₩61,599 | ₩59,828 | ₩60,096 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,901 | ₩61,840 | ₩60,485 | ₩61,612 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,344 | ₩61,987 | ₩60,606 | ₩60,687 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,357 | ₩61,920 | ₩60,566 | ₩60,888 | -0.77% | 410.3만 |
| 2026.10.05 | ₩60,029 | ₩61,263 | ₩58,849 | ₩61,076 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,366 | ₩60,392 | ₩58,004 | ₩59,909 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,765 | ₩62,953 | ₩58,930 | ₩59,198 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,716 | ₩65,984 | ₩62,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,229 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,562 | ₩65,287 | ₩64,321 | ₩64,911 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,147 | ₩65,260 | ₩63,865 | ₩64,992 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,865 | ₩64,442 | ₩63,516 | ₩64,294 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,333 | ₩66,386 | ₩64,053 | ₩64,133 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,360 | ₩66,749 | ₩65,059 | ₩65,837 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,480 | ₩66,507 | ₩65,837 | ₩66,279 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,407 | ₩66,346 | ₩65,126 | ₩65,568 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,823 | ₩66,440 | ₩65,314 | ₩65,340 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,674 | ₩67,728 | ₩66,655 | ₩66,655 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,802 | ₩68,800 | ₩66,775 | ₩67,137 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩67,017 | ₩67,634 | ₩66,453 | ₩66,869 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,404 | ₩70,879 | ₩67,352 | ₩67,580 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,814 | ₩69,350 | ₩67,996 | ₩68,827 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,216 | ₩69,538 | ₩68,157 | ₩68,532 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,082 | ₩69,511 | ₩68,559 | ₩69,042 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,659 | ₩70,289 | ₩68,425 | ₩69,605 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,739 | ₩70,759 | ₩69,082 | ₩69,847 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,617 | ₩71,912 | ₩70,008 | ₩70,517 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,878 | ₩73,481 | ₩71,885 | ₩72,153 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,092 | ₩74,018 | ₩72,596 | ₩72,770 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,266 | ₩73,682 | ₩71,899 | ₩72,717 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,441 | ₩74,648 | ₩73,441 | ₩74,205 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,810 | ₩73,508 | ₩72,153 | ₩73,146 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,717 | ₩74,098 | ₩72,153 | ₩73,897 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,903 | ₩75,144 | ₩72,636 | ₩73,065 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,648 | ₩75,640 | ₩74,541 | ₩75,372 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩74,058 | ₩75,681 | ₩73,629 | ₩74,313 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,916 | ₩76,271 | ₩73,562 | ₩74,058 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,085 | ₩76,016 | ₩74,071 | ₩75,748 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,481 | ₩75,198 | ₩73,092 | ₩74,138 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,730 | ₩74,071 | ₩72,301 | ₩72,341 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩73,052 | ₩73,401 | ₩72,730 | ₩73,320 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,402 | ₩73,427 | ₩71,402 | ₩73,025 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,410 | ₩71,630 | ₩69,780 | ₩71,040 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,249 | ₩71,161 | ₩70,061 | ₩70,933 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,678 | ₩72,086 | ₩70,504 | ₩71,255 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,766 | ₩71,483 | ₩69,619 | ₩71,027 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,946 | ₩71,295 | ₩69,350 | ₩70,115 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,088 | ₩70,839 | ₩69,283 | ₩70,463 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,452 | ₩70,008 | ₩67,714 | ₩69,820 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩69,028 | ₩70,759 | ₩68,666 | ₩69,096 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,862 | ₩69,404 | ₩67,593 | ₩68,264 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,505 | ₩68,800 | ₩66,735 | ₩68,344 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,385 | ₩71,255 | ₩68,331 | ₩69,726 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,559 | ₩69,900 | ₩68,063 | ₩69,109 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,090 | ₩69,015 | ₩67,647 | ₩67,875 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,620 | ₩68,572 | ₩66,816 | ₩67,003 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,069 | ₩69,203 | ₩66,641 | ₩67,312 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,121 | ₩71,429 | ₩69,216 | ₩69,766 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,297 | ₩70,544 | ₩69,082 | ₩70,209 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,632 | ₩70,691 | ₩68,626 | ₩70,061 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,805 | ₩72,556 | ₩69,002 | ₩69,337 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,961 | ₩71,040 | ₩68,747 | ₩70,946 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,611 | ₩70,665 | ₩67,808 | ₩68,291 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,590 | ₩72,059 | ₩70,839 | ₩70,879 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,161 | ₩72,502 | ₩71,147 | ₩72,086 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,578 | ₩70,987 | ₩68,988 | ₩70,343 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,331 | ₩69,176 | ₩67,218 | ₩69,122 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,780 | ₩70,463 | ₩68,894 | ₩69,163 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩71,000 | ₩72,261 | ₩70,021 | ₩70,034 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,195 | ₩70,705 | ₩68,103 | ₩69,444 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,590 | ₩72,261 | ₩70,477 | ₩71,684 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,479 | ₩70,987 | ₩68,479 | ₩70,960 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,203 | ₩69,444 | ₩66,909 | ₩67,620 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,572 | ₩70,276 | ₩68,318 | ₩69,820 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,716 | ₩68,626 | ₩65,381 | ₩68,465 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,561 | ₩67,433 | ₩64,469 | ₩64,844 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,329 | ₩65,233 | ₩63,329 | ₩63,838 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,403 | ₩63,865 | ₩62,229 | ₩63,543 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,363 | ₩63,087 | ₩61,317 | ₩61,330 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,122 | ₩63,262 | ₩61,558 | ₩62,551 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,967 | ₩63,811 | ₩61,505 | ₩62,350 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,281 | ₩64,898 | ₩62,886 | ₩63,288 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,193 | ₩65,635 | ₩63,637 | ₩64,200 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,850 | ₩66,158 | ₩65,126 | ₩65,649 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,494 | ₩66,883 | ₩65,716 | ₩66,024 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,287 | ₩67,258 | ₩65,045 | ₩66,641 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,852 | ₩66,373 | ₩63,718 | ₩65,220 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,248 | ₩64,254 | ₩62,698 | ₩63,852 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,074 | ₩64,241 | ₩62,376 | ₩63,355 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,744 | ₩63,825 | ₩62,028 | ₩62,524 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,813 | ₩63,141 | ₩61,491 | ₩62,081 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,470 | ₩62,993 | ₩61,062 | ₩61,894 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩63,034 | ₩63,530 | ₩61,961 | ₩62,470 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,731 | ₩64,978 | ₩62,189 | ₩63,530 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,436 | ₩63,825 | ₩62,712 | ₩62,806 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,382 | ₩64,495 | ₩63,275 | ₩63,771 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,905 | ₩64,013 | ₩62,202 | ₩62,792 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,074 | ₩64,348 | ₩63,060 | ₩64,106 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,122 | ₩63,315 | ₩61,344 | ₩62,980 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,436 | ₩63,436 | ₩61,934 | ₩62,631 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,980 | ₩64,080 | ₩61,880 | ₩63,369 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,323 | ₩63,490 | ₩62,148 | ₩62,631 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,980 | ₩63,154 | ₩61,357 | ₩62,162 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,639 | ₩63,248 | ₩61,532 | ₩62,376 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,390 | ₩62,390 | ₩60,110 | ₩61,156 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,436 | ₩63,972 | ₩62,765 | ₩62,806 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩65,032 | ₩65,622 | ₩62,792 | ₩63,127 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,536 | ₩65,823 | ₩64,469 | ₩64,804 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,482 | ₩65,179 | ₩63,972 | ₩64,241 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,904 | ₩66,319 | ₩64,925 | ₩65,032 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,214 | ₩65,917 | ₩63,436 | ₩65,032 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,097 | ₩67,151 | ₩64,375 | ₩64,402 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,398 | ₩68,800 | ₩67,030 | ₩67,379 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩68,023 | ₩68,599 | ₩67,097 | ₩68,184 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,693 | ₩68,921 | ₩67,030 | ₩67,781 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,693 | ₩69,484 | ₩67,902 | ₩68,586 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,774 | ₩69,538 | ₩67,339 | ₩67,593 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,592 | ₩70,450 | ₩68,800 | ₩69,109 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,364 | ₩70,209 | ₩68,935 | ₩69,592 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,793 | ₩70,531 | ₩68,707 | ₩69,028 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,866 | ₩71,147 | ₩69,297 | ₩69,712 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩71,992 | ₩72,019 | ₩70,115 | ₩70,879 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,134 | ₩73,092 | ₩71,094 | ₩72,864 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,697 | ₩72,408 | ₩70,598 | ₩71,443 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩72,006 | ₩72,220 | ₩70,919 | ₩71,536 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,845 | ₩73,360 | ₩71,322 | ₩72,207 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩72,033 | ₩73,374 | ₩70,866 | ₩72,569 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,324 | ₩72,301 | ₩69,163 | ₩72,033 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,459 | ₩69,230 | ₩66,588 | ₩68,988 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,310 | ₩69,712 | ₩67,580 | ₩67,741 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,170 | ₩69,069 | ₩67,728 | ₩68,425 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,434 | ₩68,519 | ₩65,153 | ₩68,130 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,375 | ₩65,515 | ₩63,731 | ₩65,515 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,392 | ₩68,371 | ₩64,442 | ₩64,884 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,419 | ₩70,101 | ₩64,790 | ₩67,647 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,188 | ₩72,435 | ₩70,410 | ₩72,046 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,256 | ₩72,462 | ₩69,069 | ₩71,174 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,276 | ₩71,429 | ₩69,069 | ₩69,176 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,356 | ₩70,799 | ₩68,787 | ₩70,785 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,107 | ₩72,073 | ₩69,471 | ₩69,887 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,422 | ₩72,891 | ₩71,080 | ₩71,416 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,556 | ₩72,824 | ₩70,584 | ₩71,389 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,763 | ₩74,205 | ₩71,872 | ₩72,489 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,204 | ₩76,284 | ₩73,816 | ₩73,843 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,706 | ₩77,786 | ₩76,432 | ₩76,552 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,457 | ₩78,725 | ₩76,016 | ₩77,370 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,893 | ₩79,181 | ₩77,679 | ₩78,175 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,717 | ₩80,401 | ₩76,834 | ₩76,874 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,183 | ₩84,532 | ₩80,227 | ₩80,375 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,645 | ₩86,423 | ₩84,331 | ₩85,015 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,940 | ₩86,919 | ₩85,162 | ₩86,074 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,322 | ₩87,898 | ₩85,444 | ₩86,973 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,174 | ₩88,287 | ₩86,691 | ₩87,536 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,688 | ₩91,050 | ₩87,617 | ₩88,113 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,746 | ₩93,746 | ₩90,487 | ₩90,755 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,778 | ₩94,886 | ₩92,324 | ₩93,746 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,954 | ₩95,664 | ₩92,834 | ₩95,275 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,156 | ₩94,054 | ₩91,975 | ₩92,887 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,451 | ₩93,880 | ₩91,546 | ₩92,579 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,357 | ₩94,524 | ₩93,035 | ₩93,880 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,077 | ₩93,759 | ₩90,567 | ₩93,249 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,485 | ₩93,075 | ₩91,452 | ₩91,868 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩94,054 | ₩94,792 | ₩91,747 | ₩91,855 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,464 | ₩94,228 | ₩93,021 | ₩93,907 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,905 | ₩96,334 | ₩90,889 | ₩92,793 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩96,066 | ₩97,112 | ₩94,966 | ₩95,878 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,591 | ₩96,763 | ₩94,094 | ₩96,093 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,217 | ₩94,671 | ₩91,613 | ₩94,591 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,090 | ₩92,619 | ₩90,594 | ₩92,485 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,514 | ₩91,519 | ₩89,400 | ₩90,970 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,548 | ₩91,680 | ₩89,320 | ₩90,420 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,856 | ₩90,312 | ₩88,220 | ₩89,830 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,484 | ₩89,320 | ₩85,484 | ₩89,293 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,817 | ₩84,961 | ₩80,670 | ₩84,881 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,909 | ₩83,178 | ₩81,461 | ₩81,944 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩82,038 | ₩83,057 | ₩81,541 | ₩82,923 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,963 | ₩83,566 | ₩82,011 | ₩82,239 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,894 | ₩85,323 | ₩82,413 | ₩82,963 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,568 | ₩85,069 | ₩81,179 | ₩85,042 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,145 | ₩82,882 | ₩81,528 | ₩81,769 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,836 | ₩82,722 | ₩79,959 | ₩81,528 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,881 | ₩88,140 | ₩81,260 | ₩82,078 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,634 | ₩90,728 | ₩88,153 | ₩89,266 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,910 | ₩91,157 | ₩89,253 | ₩90,970 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,479 | ₩91,667 | ₩89,749 | ₩89,910 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,163 | ₩92,244 | ₩90,902 | ₩92,136 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,433 | ₩92,029 | ₩90,259 | ₩91,962 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,588 | ₩90,715 | ₩89,052 | ₩90,420 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,607 | ₩90,715 | ₩88,918 | ₩89,642 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,232 | ₩91,613 | ₩89,508 | ₩90,822 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,308 | ₩90,554 | ₩87,308 | ₩90,031 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩89,025 | ₩89,642 | ₩87,067 | ₩87,670 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,657 | ₩89,266 | ₩87,174 | ₩88,985 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,535 | ₩89,990 | ₩87,643 | ₩88,086 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,519 | ₩91,707 | ₩90,017 | ₩90,232 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,667 | ₩92,230 | ₩91,318 | ₩91,345 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,646 | ₩93,545 | ₩91,734 | ₩91,841 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,855 | ₩92,887 | ₩91,721 | ₩92,726 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,498 | ₩92,793 | ₩91,882 | ₩92,445 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,418 | ₩92,646 | ₩91,385 | ₩92,378 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,431 | ₩92,767 | ₩91,479 | ₩92,405 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,198 | ₩92,472 | ₩90,956 | ₩92,431 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,466 | ₩92,726 | ₩91,184 | ₩91,975 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩92,029 | ₩92,753 | ₩91,654 | ₩91,814 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,640 | ₩93,156 | ₩91,640 | ₩92,069 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,962 | ₩92,512 | ₩90,755 | ₩91,560 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,835 | ₩92,096 | ₩90,621 | ₩91,801 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,851 | ₩89,990 | ₩88,649 | ₩89,588 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,369 | ₩89,186 | ₩86,316 | ₩88,435 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,203 | ₩86,302 | ₩84,908 | ₩86,249 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,538 | ₩86,168 | ₩84,358 | ₩85,136 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,760 | ₩85,484 | ₩84,009 | ₩85,297 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,082 | ₩85,659 | ₩84,639 | ₩84,894 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,571 | ₩86,705 | ₩84,680 | ₩85,082 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,287 | ₩88,596 | ₩85,887 | ₩85,994 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,663 | ₩88,864 | ₩87,268 | ₩87,764 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩90,004 | ₩90,393 | ₩88,730 | ₩89,052 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩90,017 | ₩90,809 | ₩89,722 | ₩90,500 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,763 | ₩90,674 | ₩89,588 | ₩90,259 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,843 | ₩91,412 | ₩89,374 | ₩90,058 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,876 | ₩91,171 | ₩89,736 | ₩89,749 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,822 | ₩92,378 | ₩90,728 | ₩91,412 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,709 | ₩90,755 | ₩89,186 | ₩90,500 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,113 | ₩90,031 | ₩87,657 | ₩89,508 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,960 | ₩87,469 | ₩86,034 | ₩87,308 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,207 | ₩88,944 | ₩86,101 | ₩86,597 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,810 | ₩89,360 | ₩87,268 | ₩87,617 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,925 | ₩89,508 | ₩87,925 | ₩88,649 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,368 | ₩89,038 | ₩87,885 | ₩88,354 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,624 | ₩88,327 | ₩86,624 | ₩88,126 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,228 | ₩87,241 | ₩86,155 | ₩86,249 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,396 | ₩87,939 | ₩85,994 | ₩87,228 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,235 | ₩87,147 | ₩85,082 | ₩85,900 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,699 | ₩87,657 | ₩85,256 | ₩86,584 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,779 | ₩86,048 | ₩85,055 | ₩85,860 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,565 | ₩86,490 | ₩84,747 | ₩85,618 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,431 | ₩86,477 | ₩84,693 | ₩86,048 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,605 | ₩86,892 | ₩85,444 | ₩85,980 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,643 | ₩87,764 | ₩85,350 | ₩85,605 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,454 | ₩89,548 | ₩88,368 | ₩88,529 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,816 | ₩90,165 | ₩88,891 | ₩90,031 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,433 | ₩91,063 | ₩89,602 | ₩89,655 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,680 | ₩91,949 | ₩89,803 | ₩90,353 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,964 | ₩92,458 | ₩89,749 | ₩91,975 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,916 | ₩90,943 | ₩89,655 | ₩89,736 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,581 | ₩91,077 | ₩90,299 | ₩90,862 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,856 | ₩90,674 | ₩88,985 | ₩90,581 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,858 | ₩89,749 | ₩87,711 | ₩89,320 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,871 | ₩88,743 | ₩86,946 | ₩87,576 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,705 | ₩88,354 | ₩85,954 | ₩88,247 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩89,011 | ₩89,454 | ₩87,603 | ₩87,657 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,159 | ₩89,977 | ₩88,623 | ₩89,400 | +0.27% | 274.6만 |
|---|