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 | ₩61,544 | ₩61,611 | ₩59,841 | ₩60,109 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,914 | ₩61,853 | ₩60,498 | ₩61,625 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,357 | ₩62,000 | ₩60,619 | ₩60,699 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,370 | ₩61,933 | ₩60,579 | ₩60,900 | -0.77% | 410.3만 |
| 2026.10.05 | ₩60,042 | ₩61,276 | ₩58,862 | ₩61,088 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,379 | ₩60,404 | ₩58,016 | ₩59,921 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,778 | ₩62,966 | ₩58,942 | ₩59,210 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,730 | ₩65,998 | ₩62,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,242 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,576 | ₩65,300 | ₩64,335 | ₩64,925 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,160 | ₩65,273 | ₩63,878 | ₩65,005 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,878 | ₩64,455 | ₩63,530 | ₩64,308 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,347 | ₩66,400 | ₩64,066 | ₩64,147 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,373 | ₩66,762 | ₩65,072 | ₩65,850 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,494 | ₩66,521 | ₩65,850 | ₩66,293 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,421 | ₩66,360 | ₩65,139 | ₩65,582 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,837 | ₩66,454 | ₩65,327 | ₩65,354 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,688 | ₩67,742 | ₩66,669 | ₩66,669 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,816 | ₩68,815 | ₩66,789 | ₩67,151 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩67,031 | ₩67,648 | ₩66,467 | ₩66,883 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,418 | ₩70,894 | ₩67,366 | ₩67,594 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,828 | ₩69,365 | ₩68,010 | ₩68,842 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,231 | ₩69,553 | ₩68,171 | ₩68,547 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,097 | ₩69,526 | ₩68,573 | ₩69,056 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,673 | ₩70,304 | ₩68,439 | ₩69,620 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,754 | ₩70,773 | ₩69,097 | ₩69,861 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,632 | ₩71,927 | ₩70,022 | ₩70,532 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,893 | ₩73,496 | ₩71,900 | ₩72,168 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,107 | ₩74,033 | ₩72,611 | ₩72,785 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,282 | ₩73,698 | ₩71,914 | ₩72,732 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,456 | ₩74,663 | ₩73,456 | ₩74,221 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,826 | ₩73,523 | ₩72,168 | ₩73,161 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,732 | ₩74,113 | ₩72,168 | ₩73,912 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,918 | ₩75,160 | ₩72,651 | ₩73,081 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,663 | ₩75,656 | ₩74,556 | ₩75,388 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩74,073 | ₩75,696 | ₩73,644 | ₩74,328 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,932 | ₩76,287 | ₩73,577 | ₩74,073 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,100 | ₩76,032 | ₩74,087 | ₩75,763 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,496 | ₩75,213 | ₩73,107 | ₩74,154 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,745 | ₩74,087 | ₩72,316 | ₩72,356 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩73,067 | ₩73,416 | ₩72,745 | ₩73,335 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,417 | ₩73,443 | ₩71,417 | ₩73,040 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,425 | ₩71,645 | ₩69,794 | ₩71,055 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,264 | ₩71,176 | ₩70,076 | ₩70,948 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,693 | ₩72,101 | ₩70,518 | ₩71,270 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,781 | ₩71,498 | ₩69,633 | ₩71,042 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,961 | ₩71,310 | ₩69,365 | ₩70,129 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,103 | ₩70,854 | ₩69,298 | ₩70,478 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,466 | ₩70,022 | ₩67,728 | ₩69,834 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩69,043 | ₩70,773 | ₩68,681 | ₩69,110 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,876 | ₩69,418 | ₩67,608 | ₩68,278 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,520 | ₩68,815 | ₩66,749 | ₩68,359 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,399 | ₩71,270 | ₩68,345 | ₩69,740 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,573 | ₩69,915 | ₩68,077 | ₩69,123 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,104 | ₩69,029 | ₩67,661 | ₩67,889 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,634 | ₩68,587 | ₩66,830 | ₩67,017 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,083 | ₩69,217 | ₩66,655 | ₩67,326 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,136 | ₩71,444 | ₩69,231 | ₩69,781 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,311 | ₩70,559 | ₩69,097 | ₩70,223 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,647 | ₩70,706 | ₩68,640 | ₩70,076 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,820 | ₩72,571 | ₩69,016 | ₩69,351 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,976 | ₩71,055 | ₩68,761 | ₩70,961 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,626 | ₩70,679 | ₩67,822 | ₩68,305 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,605 | ₩72,074 | ₩70,854 | ₩70,894 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,176 | ₩72,517 | ₩71,162 | ₩72,101 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,593 | ₩71,001 | ₩69,003 | ₩70,357 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,345 | ₩69,190 | ₩67,232 | ₩69,137 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,794 | ₩70,478 | ₩68,909 | ₩69,177 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩71,015 | ₩72,276 | ₩70,036 | ₩70,049 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,210 | ₩70,720 | ₩68,117 | ₩69,459 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,605 | ₩72,276 | ₩70,492 | ₩71,699 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,493 | ₩71,001 | ₩68,493 | ₩70,975 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,217 | ₩69,459 | ₩66,923 | ₩67,634 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,587 | ₩70,290 | ₩68,332 | ₩69,834 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,730 | ₩68,640 | ₩65,394 | ₩68,479 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,575 | ₩67,447 | ₩64,482 | ₩64,858 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,342 | ₩65,247 | ₩63,342 | ₩63,852 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,416 | ₩63,878 | ₩62,242 | ₩63,556 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,376 | ₩63,100 | ₩61,330 | ₩61,343 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,135 | ₩63,275 | ₩61,571 | ₩62,564 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,980 | ₩63,825 | ₩61,518 | ₩62,363 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,294 | ₩64,911 | ₩62,899 | ₩63,302 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,206 | ₩65,649 | ₩63,650 | ₩64,214 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,864 | ₩66,172 | ₩65,139 | ₩65,663 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,508 | ₩66,897 | ₩65,730 | ₩66,038 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,300 | ₩67,272 | ₩65,059 | ₩66,655 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,865 | ₩66,387 | ₩63,731 | ₩65,233 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,261 | ₩64,267 | ₩62,711 | ₩63,865 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,087 | ₩64,254 | ₩62,389 | ₩63,369 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,758 | ₩63,838 | ₩62,041 | ₩62,537 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,826 | ₩63,154 | ₩61,504 | ₩62,094 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,483 | ₩63,006 | ₩61,075 | ₩61,907 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩63,047 | ₩63,543 | ₩61,974 | ₩62,483 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,744 | ₩64,992 | ₩62,202 | ₩63,543 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,449 | ₩63,838 | ₩62,725 | ₩62,819 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,396 | ₩64,509 | ₩63,288 | ₩63,785 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,919 | ₩64,026 | ₩62,215 | ₩62,805 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,087 | ₩64,361 | ₩63,074 | ₩64,120 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,135 | ₩63,328 | ₩61,357 | ₩62,993 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,449 | ₩63,449 | ₩61,947 | ₩62,644 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,993 | ₩64,093 | ₩61,893 | ₩63,382 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,336 | ₩63,503 | ₩62,161 | ₩62,644 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,993 | ₩63,167 | ₩61,370 | ₩62,175 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,652 | ₩63,261 | ₩61,544 | ₩62,389 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,403 | ₩62,403 | ₩60,122 | ₩61,169 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,449 | ₩63,986 | ₩62,778 | ₩62,819 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩65,045 | ₩65,636 | ₩62,805 | ₩63,141 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,549 | ₩65,837 | ₩64,482 | ₩64,817 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,495 | ₩65,193 | ₩63,986 | ₩64,254 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,917 | ₩66,333 | ₩64,938 | ₩65,045 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,227 | ₩65,931 | ₩63,449 | ₩65,045 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,111 | ₩67,165 | ₩64,388 | ₩64,415 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,412 | ₩68,815 | ₩67,044 | ₩67,393 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩68,037 | ₩68,614 | ₩67,111 | ₩68,198 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,708 | ₩68,936 | ₩67,044 | ₩67,795 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,708 | ₩69,499 | ₩67,916 | ₩68,600 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,788 | ₩69,553 | ₩67,353 | ₩67,608 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,606 | ₩70,465 | ₩68,815 | ₩69,123 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,378 | ₩70,223 | ₩68,949 | ₩69,606 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,807 | ₩70,545 | ₩68,721 | ₩69,043 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,881 | ₩71,162 | ₩69,311 | ₩69,727 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩72,007 | ₩72,034 | ₩70,129 | ₩70,894 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,149 | ₩73,107 | ₩71,109 | ₩72,879 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,712 | ₩72,423 | ₩70,612 | ₩71,457 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩72,021 | ₩72,235 | ₩70,934 | ₩71,551 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,860 | ₩73,376 | ₩71,337 | ₩72,222 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩72,048 | ₩73,389 | ₩70,881 | ₩72,584 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,338 | ₩72,316 | ₩69,177 | ₩72,048 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,473 | ₩69,244 | ₩66,602 | ₩69,003 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,325 | ₩69,727 | ₩67,594 | ₩67,755 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,184 | ₩69,083 | ₩67,742 | ₩68,439 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,448 | ₩68,533 | ₩65,166 | ₩68,144 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,388 | ₩65,528 | ₩63,744 | ₩65,528 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,406 | ₩68,386 | ₩64,455 | ₩64,898 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,433 | ₩70,116 | ₩64,804 | ₩67,661 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,203 | ₩72,450 | ₩70,425 | ₩72,061 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,271 | ₩72,477 | ₩69,083 | ₩71,189 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,290 | ₩71,444 | ₩69,083 | ₩69,190 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,371 | ₩70,814 | ₩68,801 | ₩70,800 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,122 | ₩72,088 | ₩69,486 | ₩69,901 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,437 | ₩72,906 | ₩71,095 | ₩71,431 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,571 | ₩72,839 | ₩70,599 | ₩71,404 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,778 | ₩74,221 | ₩71,887 | ₩72,504 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,219 | ₩76,300 | ₩73,832 | ₩73,859 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,722 | ₩77,802 | ₩76,448 | ₩76,568 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,473 | ₩78,741 | ₩76,032 | ₩77,387 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,910 | ₩79,197 | ₩77,695 | ₩78,191 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,734 | ₩80,418 | ₩76,850 | ₩76,890 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,201 | ₩84,550 | ₩80,244 | ₩80,391 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,663 | ₩86,441 | ₩84,348 | ₩85,033 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,958 | ₩86,937 | ₩85,180 | ₩86,092 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,340 | ₩87,917 | ₩85,462 | ₩86,991 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,192 | ₩88,306 | ₩86,709 | ₩87,554 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,707 | ₩91,069 | ₩87,635 | ₩88,131 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,765 | ₩93,765 | ₩90,506 | ₩90,774 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,798 | ₩94,905 | ₩92,343 | ₩93,765 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,974 | ₩95,683 | ₩92,853 | ₩95,294 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,175 | ₩94,074 | ₩91,995 | ₩92,907 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,470 | ₩93,899 | ₩91,565 | ₩92,598 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,376 | ₩94,543 | ₩93,054 | ₩93,899 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,096 | ₩93,779 | ₩90,586 | ₩93,269 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,504 | ₩93,095 | ₩91,471 | ₩91,887 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩94,074 | ₩94,812 | ₩91,767 | ₩91,874 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,484 | ₩94,248 | ₩93,041 | ₩93,926 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,925 | ₩96,354 | ₩90,908 | ₩92,813 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩96,086 | ₩97,132 | ₩94,986 | ₩95,898 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,610 | ₩96,783 | ₩94,114 | ₩96,113 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,236 | ₩94,691 | ₩91,632 | ₩94,610 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,109 | ₩92,638 | ₩90,613 | ₩92,504 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,532 | ₩91,538 | ₩89,419 | ₩90,989 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,567 | ₩91,699 | ₩89,339 | ₩90,439 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,875 | ₩90,331 | ₩88,239 | ₩89,848 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,502 | ₩89,339 | ₩85,502 | ₩89,312 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,834 | ₩84,979 | ₩80,686 | ₩84,898 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,927 | ₩83,195 | ₩81,478 | ₩81,961 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩82,055 | ₩83,074 | ₩81,558 | ₩82,940 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,980 | ₩83,584 | ₩82,028 | ₩82,256 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,912 | ₩85,341 | ₩82,430 | ₩82,980 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,585 | ₩85,086 | ₩81,196 | ₩85,059 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,162 | ₩82,900 | ₩81,545 | ₩81,786 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,853 | ₩82,739 | ₩79,975 | ₩81,545 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,898 | ₩88,158 | ₩81,277 | ₩82,095 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,653 | ₩90,747 | ₩88,172 | ₩89,285 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,929 | ₩91,176 | ₩89,272 | ₩90,989 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,498 | ₩91,686 | ₩89,768 | ₩89,929 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,182 | ₩92,263 | ₩90,921 | ₩92,156 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,452 | ₩92,048 | ₩90,278 | ₩91,981 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,607 | ₩90,734 | ₩89,070 | ₩90,439 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,626 | ₩90,734 | ₩88,936 | ₩89,661 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,251 | ₩91,632 | ₩89,526 | ₩90,841 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,326 | ₩90,573 | ₩87,326 | ₩90,050 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩89,043 | ₩89,661 | ₩87,085 | ₩87,689 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,675 | ₩89,285 | ₩87,192 | ₩89,003 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,553 | ₩90,009 | ₩87,662 | ₩88,104 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,538 | ₩91,726 | ₩90,036 | ₩90,251 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,686 | ₩92,249 | ₩91,337 | ₩91,364 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,665 | ₩93,564 | ₩91,753 | ₩91,860 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,874 | ₩92,907 | ₩91,740 | ₩92,746 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,518 | ₩92,813 | ₩91,901 | ₩92,464 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,437 | ₩92,665 | ₩91,404 | ₩92,397 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,451 | ₩92,786 | ₩91,498 | ₩92,424 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,217 | ₩92,491 | ₩90,975 | ₩92,451 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,485 | ₩92,746 | ₩91,203 | ₩91,995 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩92,048 | ₩92,773 | ₩91,673 | ₩91,834 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,659 | ₩93,175 | ₩91,659 | ₩92,088 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,981 | ₩92,531 | ₩90,774 | ₩91,579 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,854 | ₩92,115 | ₩90,640 | ₩91,820 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,869 | ₩90,009 | ₩88,668 | ₩89,607 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,387 | ₩89,204 | ₩86,334 | ₩88,453 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,220 | ₩86,320 | ₩84,925 | ₩86,267 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,556 | ₩86,186 | ₩84,375 | ₩85,153 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,778 | ₩85,502 | ₩84,027 | ₩85,314 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,100 | ₩85,676 | ₩84,657 | ₩84,912 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,589 | ₩86,723 | ₩84,697 | ₩85,100 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,306 | ₩88,614 | ₩85,905 | ₩86,012 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,681 | ₩88,882 | ₩87,286 | ₩87,783 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩90,023 | ₩90,412 | ₩88,748 | ₩89,070 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩90,036 | ₩90,828 | ₩89,741 | ₩90,519 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,781 | ₩90,693 | ₩89,607 | ₩90,278 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,862 | ₩91,431 | ₩89,392 | ₩90,076 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,895 | ₩91,190 | ₩89,754 | ₩89,768 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,841 | ₩92,397 | ₩90,747 | ₩91,431 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,728 | ₩90,774 | ₩89,204 | ₩90,519 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,131 | ₩90,050 | ₩87,675 | ₩89,526 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,978 | ₩87,487 | ₩86,052 | ₩87,326 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,225 | ₩88,963 | ₩86,119 | ₩86,615 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,829 | ₩89,379 | ₩87,286 | ₩87,635 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,943 | ₩89,526 | ₩87,943 | ₩88,668 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,386 | ₩89,057 | ₩87,903 | ₩88,373 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,642 | ₩88,346 | ₩86,642 | ₩88,145 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,246 | ₩87,259 | ₩86,173 | ₩86,267 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,414 | ₩87,957 | ₩86,012 | ₩87,246 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,253 | ₩87,165 | ₩85,100 | ₩85,918 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,717 | ₩87,675 | ₩85,274 | ₩86,602 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,797 | ₩86,066 | ₩85,073 | ₩85,878 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,583 | ₩86,508 | ₩84,764 | ₩85,636 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,448 | ₩86,495 | ₩84,711 | ₩86,066 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,623 | ₩86,911 | ₩85,462 | ₩85,998 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,662 | ₩87,783 | ₩85,368 | ₩85,623 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,473 | ₩89,567 | ₩88,386 | ₩88,547 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,835 | ₩90,184 | ₩88,909 | ₩90,050 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,452 | ₩91,082 | ₩89,620 | ₩89,674 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,699 | ₩91,968 | ₩89,821 | ₩90,371 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,982 | ₩92,477 | ₩89,768 | ₩91,995 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,935 | ₩90,962 | ₩89,674 | ₩89,754 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,600 | ₩91,096 | ₩90,318 | ₩90,881 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,875 | ₩90,693 | ₩89,003 | ₩90,600 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,876 | ₩89,768 | ₩87,729 | ₩89,339 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,890 | ₩88,762 | ₩86,964 | ₩87,595 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,723 | ₩88,373 | ₩85,972 | ₩88,265 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩89,030 | ₩89,473 | ₩87,622 | ₩87,675 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,178 | ₩89,996 | ₩88,641 | ₩89,419 | +0.27% | 274.6만 |
|---|