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 | ₩61,537 | ₩61,604 | ₩59,833 | ₩60,101 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,906 | ₩61,845 | ₩60,490 | ₩61,617 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,349 | ₩61,993 | ₩60,611 | ₩60,692 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,362 | ₩61,926 | ₩60,571 | ₩60,893 | -0.77% | 410.3만 |
| 2026.10.05 | ₩60,034 | ₩61,268 | ₩58,854 | ₩61,081 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,371 | ₩60,396 | ₩58,009 | ₩59,914 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,770 | ₩62,958 | ₩58,935 | ₩59,203 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,721 | ₩65,990 | ₩62,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,234 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,568 | ₩65,292 | ₩64,326 | ₩64,917 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,152 | ₩65,265 | ₩63,870 | ₩64,997 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,870 | ₩64,447 | ₩63,522 | ₩64,300 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,338 | ₩66,392 | ₩64,058 | ₩64,139 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,365 | ₩66,754 | ₩65,064 | ₩65,842 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,486 | ₩66,513 | ₩65,842 | ₩66,285 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,413 | ₩66,352 | ₩65,131 | ₩65,574 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,829 | ₩66,446 | ₩65,319 | ₩65,346 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,679 | ₩67,733 | ₩66,660 | ₩66,660 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,808 | ₩68,806 | ₩66,781 | ₩67,143 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩67,022 | ₩67,639 | ₩66,459 | ₩66,875 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,410 | ₩70,885 | ₩67,358 | ₩67,586 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,820 | ₩69,356 | ₩68,001 | ₩68,833 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,222 | ₩69,544 | ₩68,162 | ₩68,538 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,088 | ₩69,517 | ₩68,565 | ₩69,048 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,665 | ₩70,295 | ₩68,431 | ₩69,611 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,745 | ₩70,764 | ₩69,088 | ₩69,852 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,623 | ₩71,918 | ₩70,013 | ₩70,523 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,884 | ₩73,487 | ₩71,891 | ₩72,159 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,098 | ₩74,024 | ₩72,602 | ₩72,776 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,272 | ₩73,688 | ₩71,904 | ₩72,723 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,447 | ₩74,654 | ₩73,447 | ₩74,211 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,816 | ₩73,514 | ₩72,159 | ₩73,152 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,723 | ₩74,104 | ₩72,159 | ₩73,903 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,909 | ₩75,150 | ₩72,642 | ₩73,071 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,654 | ₩75,647 | ₩74,547 | ₩75,378 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩74,064 | ₩75,687 | ₩73,635 | ₩74,319 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,922 | ₩76,277 | ₩73,568 | ₩74,064 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,091 | ₩76,022 | ₩74,077 | ₩75,754 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,487 | ₩75,204 | ₩73,098 | ₩74,144 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,736 | ₩74,077 | ₩72,307 | ₩72,347 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩73,058 | ₩73,407 | ₩72,736 | ₩73,326 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,408 | ₩73,433 | ₩71,408 | ₩73,031 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,416 | ₩71,636 | ₩69,785 | ₩71,046 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,255 | ₩71,167 | ₩70,067 | ₩70,939 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,684 | ₩72,092 | ₩70,510 | ₩71,261 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,772 | ₩71,489 | ₩69,624 | ₩71,033 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,952 | ₩71,301 | ₩69,356 | ₩70,121 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,094 | ₩70,845 | ₩69,289 | ₩70,469 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,457 | ₩70,013 | ₩67,720 | ₩69,825 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩69,034 | ₩70,764 | ₩68,672 | ₩69,101 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,867 | ₩69,410 | ₩67,599 | ₩68,270 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,511 | ₩68,806 | ₩66,741 | ₩68,350 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,390 | ₩71,261 | ₩68,337 | ₩69,732 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,565 | ₩69,906 | ₩68,068 | ₩69,115 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,095 | ₩69,021 | ₩67,653 | ₩67,881 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,626 | ₩68,578 | ₩66,821 | ₩67,009 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,074 | ₩69,208 | ₩66,647 | ₩67,317 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,126 | ₩71,435 | ₩69,222 | ₩69,772 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,302 | ₩70,550 | ₩69,088 | ₩70,214 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,638 | ₩70,697 | ₩68,632 | ₩70,067 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,811 | ₩72,562 | ₩69,007 | ₩69,343 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,967 | ₩71,046 | ₩68,752 | ₩70,952 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,617 | ₩70,670 | ₩67,814 | ₩68,296 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,596 | ₩72,065 | ₩70,845 | ₩70,885 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,167 | ₩72,508 | ₩71,153 | ₩72,092 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,584 | ₩70,992 | ₩68,994 | ₩70,349 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,337 | ₩69,182 | ₩67,223 | ₩69,128 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,785 | ₩70,469 | ₩68,900 | ₩69,168 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩71,006 | ₩72,267 | ₩70,027 | ₩70,040 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,201 | ₩70,711 | ₩68,109 | ₩69,450 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,596 | ₩72,267 | ₩70,483 | ₩71,690 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,484 | ₩70,992 | ₩68,484 | ₩70,966 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,208 | ₩69,450 | ₩66,915 | ₩67,626 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,578 | ₩70,282 | ₩68,323 | ₩69,825 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,721 | ₩68,632 | ₩65,386 | ₩68,471 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,566 | ₩67,438 | ₩64,474 | ₩64,849 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,334 | ₩65,238 | ₩63,334 | ₩63,843 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,408 | ₩63,870 | ₩62,234 | ₩63,548 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,368 | ₩63,092 | ₩61,322 | ₩61,335 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,127 | ₩63,267 | ₩61,563 | ₩62,556 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,972 | ₩63,817 | ₩61,510 | ₩62,355 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,286 | ₩64,903 | ₩62,891 | ₩63,294 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,198 | ₩65,641 | ₩63,642 | ₩64,206 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,855 | ₩66,164 | ₩65,131 | ₩65,654 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,499 | ₩66,888 | ₩65,721 | ₩66,030 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,292 | ₩67,264 | ₩65,051 | ₩66,647 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,857 | ₩66,378 | ₩63,723 | ₩65,225 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,253 | ₩64,259 | ₩62,703 | ₩63,857 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,079 | ₩64,246 | ₩62,382 | ₩63,361 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,750 | ₩63,830 | ₩62,033 | ₩62,529 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,818 | ₩63,146 | ₩61,496 | ₩62,086 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,475 | ₩62,999 | ₩61,067 | ₩61,899 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩63,039 | ₩63,535 | ₩61,966 | ₩62,475 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,736 | ₩64,984 | ₩62,194 | ₩63,535 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,441 | ₩63,830 | ₩62,717 | ₩62,811 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,387 | ₩64,501 | ₩63,280 | ₩63,776 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,911 | ₩64,018 | ₩62,207 | ₩62,797 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,079 | ₩64,353 | ₩63,066 | ₩64,112 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,127 | ₩63,320 | ₩61,349 | ₩62,985 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,441 | ₩63,441 | ₩61,939 | ₩62,636 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,985 | ₩64,085 | ₩61,885 | ₩63,374 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,328 | ₩63,495 | ₩62,154 | ₩62,636 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,985 | ₩63,159 | ₩61,362 | ₩62,167 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,644 | ₩63,253 | ₩61,537 | ₩62,382 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,395 | ₩62,395 | ₩60,115 | ₩61,161 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,441 | ₩63,978 | ₩62,770 | ₩62,811 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩65,037 | ₩65,627 | ₩62,797 | ₩63,133 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,541 | ₩65,829 | ₩64,474 | ₩64,809 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,487 | ₩65,185 | ₩63,978 | ₩64,246 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,909 | ₩66,325 | ₩64,930 | ₩65,037 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,219 | ₩65,922 | ₩63,441 | ₩65,037 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,103 | ₩67,156 | ₩64,380 | ₩64,407 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,404 | ₩68,806 | ₩67,036 | ₩67,384 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩68,028 | ₩68,605 | ₩67,103 | ₩68,189 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,699 | ₩68,927 | ₩67,036 | ₩67,787 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,699 | ₩69,490 | ₩67,907 | ₩68,592 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,779 | ₩69,544 | ₩67,344 | ₩67,599 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,597 | ₩70,456 | ₩68,806 | ₩69,115 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,369 | ₩70,214 | ₩68,940 | ₩69,597 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,799 | ₩70,536 | ₩68,712 | ₩69,034 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,872 | ₩71,153 | ₩69,302 | ₩69,718 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩71,998 | ₩72,025 | ₩70,121 | ₩70,885 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,140 | ₩73,098 | ₩71,100 | ₩72,870 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,703 | ₩72,414 | ₩70,603 | ₩71,448 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩72,012 | ₩72,226 | ₩70,925 | ₩71,542 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,851 | ₩73,366 | ₩71,328 | ₩72,213 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩72,039 | ₩73,380 | ₩70,872 | ₩72,575 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,329 | ₩72,307 | ₩69,168 | ₩72,039 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,465 | ₩69,235 | ₩66,593 | ₩68,994 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,316 | ₩69,718 | ₩67,586 | ₩67,747 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,176 | ₩69,074 | ₩67,733 | ₩68,431 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,440 | ₩68,524 | ₩65,158 | ₩68,135 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,380 | ₩65,520 | ₩63,736 | ₩65,520 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,398 | ₩68,377 | ₩64,447 | ₩64,890 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,425 | ₩70,107 | ₩64,796 | ₩67,653 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,194 | ₩72,441 | ₩70,416 | ₩72,052 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,262 | ₩72,468 | ₩69,074 | ₩71,180 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,282 | ₩71,435 | ₩69,074 | ₩69,182 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,362 | ₩70,805 | ₩68,793 | ₩70,791 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,113 | ₩72,079 | ₩69,477 | ₩69,893 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,428 | ₩72,897 | ₩71,086 | ₩71,422 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,562 | ₩72,830 | ₩70,590 | ₩71,395 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,769 | ₩74,211 | ₩71,878 | ₩72,495 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,210 | ₩76,290 | ₩73,822 | ₩73,849 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,712 | ₩77,793 | ₩76,438 | ₩76,559 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,463 | ₩78,731 | ₩76,022 | ₩77,377 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,900 | ₩79,187 | ₩77,685 | ₩78,181 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,724 | ₩80,408 | ₩76,840 | ₩76,880 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,190 | ₩84,539 | ₩80,234 | ₩80,381 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,652 | ₩86,430 | ₩84,338 | ₩85,022 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,947 | ₩86,926 | ₩85,169 | ₩86,081 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,329 | ₩87,906 | ₩85,451 | ₩86,980 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,181 | ₩88,294 | ₩86,698 | ₩87,543 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,695 | ₩91,057 | ₩87,624 | ₩88,120 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,753 | ₩93,753 | ₩90,494 | ₩90,762 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,786 | ₩94,893 | ₩92,332 | ₩93,753 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,962 | ₩95,671 | ₩92,841 | ₩95,282 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,163 | ₩94,062 | ₩91,983 | ₩92,895 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,458 | ₩93,888 | ₩91,554 | ₩92,586 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,364 | ₩94,531 | ₩93,043 | ₩93,888 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,084 | ₩93,767 | ₩90,575 | ₩93,257 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,493 | ₩93,083 | ₩91,460 | ₩91,876 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩94,062 | ₩94,800 | ₩91,755 | ₩91,862 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,472 | ₩94,236 | ₩93,029 | ₩93,914 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,913 | ₩96,342 | ₩90,897 | ₩92,801 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩96,074 | ₩97,120 | ₩94,974 | ₩95,886 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,598 | ₩96,771 | ₩94,102 | ₩96,101 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,224 | ₩94,679 | ₩91,621 | ₩94,598 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,098 | ₩92,627 | ₩90,601 | ₩92,493 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,521 | ₩91,527 | ₩89,408 | ₩90,977 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,555 | ₩91,688 | ₩89,327 | ₩90,427 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,864 | ₩90,320 | ₩88,227 | ₩89,837 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,491 | ₩89,327 | ₩85,491 | ₩89,300 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,824 | ₩84,968 | ₩80,676 | ₩84,888 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,916 | ₩83,184 | ₩81,468 | ₩81,950 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩82,044 | ₩83,064 | ₩81,548 | ₩82,929 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,970 | ₩83,573 | ₩82,017 | ₩82,245 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,901 | ₩85,330 | ₩82,420 | ₩82,970 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,575 | ₩85,075 | ₩81,186 | ₩85,049 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,152 | ₩82,889 | ₩81,535 | ₩81,776 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,843 | ₩82,728 | ₩79,965 | ₩81,535 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,888 | ₩88,147 | ₩81,266 | ₩82,085 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,642 | ₩90,736 | ₩88,160 | ₩89,274 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,917 | ₩91,165 | ₩89,260 | ₩90,977 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,487 | ₩91,674 | ₩89,756 | ₩89,917 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,171 | ₩92,251 | ₩90,910 | ₩92,144 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,440 | ₩92,037 | ₩90,266 | ₩91,970 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,596 | ₩90,722 | ₩89,059 | ₩90,427 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,615 | ₩90,722 | ₩88,925 | ₩89,649 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,239 | ₩91,621 | ₩89,515 | ₩90,829 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,315 | ₩90,561 | ₩87,315 | ₩90,038 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩89,032 | ₩89,649 | ₩87,074 | ₩87,678 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,664 | ₩89,274 | ₩87,181 | ₩88,992 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,542 | ₩89,998 | ₩87,651 | ₩88,093 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,527 | ₩91,715 | ₩90,025 | ₩90,239 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,674 | ₩92,238 | ₩91,326 | ₩91,353 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,654 | ₩93,552 | ₩91,742 | ₩91,849 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,862 | ₩92,895 | ₩91,728 | ₩92,734 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,506 | ₩92,801 | ₩91,889 | ₩92,452 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,426 | ₩92,654 | ₩91,393 | ₩92,385 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,439 | ₩92,774 | ₩91,487 | ₩92,412 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,205 | ₩92,479 | ₩90,964 | ₩92,439 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,473 | ₩92,734 | ₩91,192 | ₩91,983 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩92,037 | ₩92,761 | ₩91,661 | ₩91,822 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,648 | ₩93,163 | ₩91,648 | ₩92,077 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,970 | ₩92,519 | ₩90,762 | ₩91,567 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,843 | ₩92,104 | ₩90,628 | ₩91,809 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,858 | ₩89,998 | ₩88,657 | ₩89,596 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,377 | ₩89,193 | ₩86,323 | ₩88,442 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,210 | ₩86,309 | ₩84,915 | ₩86,256 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,545 | ₩86,175 | ₩84,365 | ₩85,143 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,767 | ₩85,491 | ₩84,016 | ₩85,303 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,089 | ₩85,666 | ₩84,646 | ₩84,901 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,578 | ₩86,712 | ₩84,687 | ₩85,089 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,294 | ₩88,603 | ₩85,894 | ₩86,001 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,670 | ₩88,871 | ₩87,275 | ₩87,771 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩90,011 | ₩90,400 | ₩88,737 | ₩89,059 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩90,025 | ₩90,816 | ₩89,730 | ₩90,508 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,770 | ₩90,682 | ₩89,596 | ₩90,266 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,850 | ₩91,420 | ₩89,381 | ₩90,065 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,883 | ₩91,178 | ₩89,743 | ₩89,756 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,829 | ₩92,385 | ₩90,736 | ₩91,420 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,716 | ₩90,762 | ₩89,193 | ₩90,508 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,120 | ₩90,038 | ₩87,664 | ₩89,515 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,967 | ₩87,476 | ₩86,041 | ₩87,315 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,214 | ₩88,952 | ₩86,108 | ₩86,605 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,818 | ₩89,367 | ₩87,275 | ₩87,624 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,932 | ₩89,515 | ₩87,932 | ₩88,657 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,375 | ₩89,046 | ₩87,892 | ₩88,362 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,631 | ₩88,335 | ₩86,631 | ₩88,134 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,235 | ₩87,248 | ₩86,162 | ₩86,256 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,403 | ₩87,946 | ₩86,001 | ₩87,235 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,242 | ₩87,154 | ₩85,089 | ₩85,907 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,706 | ₩87,664 | ₩85,263 | ₩86,591 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,786 | ₩86,055 | ₩85,062 | ₩85,867 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,572 | ₩86,497 | ₩84,754 | ₩85,625 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,438 | ₩86,484 | ₩84,700 | ₩86,055 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,612 | ₩86,900 | ₩85,451 | ₩85,988 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,651 | ₩87,771 | ₩85,357 | ₩85,612 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,461 | ₩89,555 | ₩88,375 | ₩88,536 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,824 | ₩90,172 | ₩88,898 | ₩90,038 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,440 | ₩91,071 | ₩89,609 | ₩89,663 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,688 | ₩91,956 | ₩89,810 | ₩90,360 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,971 | ₩92,466 | ₩89,756 | ₩91,983 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,923 | ₩90,950 | ₩89,663 | ₩89,743 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,588 | ₩91,084 | ₩90,306 | ₩90,870 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,864 | ₩90,682 | ₩88,992 | ₩90,588 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,865 | ₩89,756 | ₩87,718 | ₩89,327 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,879 | ₩88,751 | ₩86,953 | ₩87,584 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,712 | ₩88,362 | ₩85,961 | ₩88,254 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩89,019 | ₩89,461 | ₩87,610 | ₩87,664 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,166 | ₩89,984 | ₩88,630 | ₩89,408 | +0.27% | 274.6만 |
|---|