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 | ₩61,528 | ₩61,595 | ₩59,825 | ₩60,093 | -2.33% | 336.5만 |
| 2026.10.08 | ₩60,898 | ₩61,837 | ₩60,482 | ₩61,609 | +1.17% | 615.3만 |
| 2026.10.07 | ₩61,341 | ₩61,984 | ₩60,603 | ₩60,683 | -1.07% | 411.7만 |
| 2026.10.06 | ₩61,354 | ₩61,917 | ₩60,563 | ₩60,885 | -0.77% | 410.3만 |
| 2026.10.05 | ₩60,026 | ₩61,260 | ₩58,846 | ₩61,072 | +1.74% | 434.4만 |
| 2026.10.02 | ₩58,363 | ₩60,388 | ₩58,001 | ₩59,906 | +2.64% | 545.5만 |
| 2026.10.01 | ₩62,762 | ₩62,950 | ₩58,927 | ₩59,195 | -5.68% | 892.5만 |
| 2026.09.30 | ₩65,712 | ₩65,981 | ₩62,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,226 |
| -5.31% |
| 568.7만 |
| 2026.09.29 | ₩64,559 | ₩65,283 | ₩64,318 | ₩64,908 | +0.54% | 335만 |
|---|
| 2026.09.28 | ₩64,143 | ₩65,256 | ₩63,862 | ₩64,988 | +1.32% | 316.6만 |
|---|
| 2026.09.25 | ₩63,862 | ₩64,438 | ₩63,513 | ₩64,291 | +0.67% | 268.7만 |
|---|
| 2026.09.24 | ₩66,329 | ₩66,383 | ₩64,050 | ₩64,130 | -3.32% | 259.6만 |
|---|
| 2026.09.23 | ₩66,356 | ₩66,745 | ₩65,055 | ₩65,833 | -0.79% | 269.7만 |
|---|
| 2026.09.22 | ₩66,477 | ₩66,504 | ₩65,833 | ₩66,276 | -0.30% | 236만 |
|---|
| 2026.09.21 | ₩65,404 | ₩66,343 | ₩65,122 | ₩65,565 | +0.25% | 356.1만 |
|---|
| 2026.09.18 | ₩65,820 | ₩66,437 | ₩65,310 | ₩65,337 | -0.73% | 1002.8만 |
|---|
| 2026.09.17 | ₩67,670 | ₩67,724 | ₩66,651 | ₩66,651 | -1.51% | 275.5만 |
|---|
| 2026.09.16 | ₩66,799 | ₩68,797 | ₩66,772 | ₩67,134 | +0.50% | 280.9만 |
|---|
| 2026.09.15 | ₩67,013 | ₩67,630 | ₩66,450 | ₩66,866 | -0.22% | 341.8만 |
|---|
| 2026.09.14 | ₩69,400 | ₩70,876 | ₩67,349 | ₩67,577 | -2.63% | 398.1만 |
|---|
| 2026.09.11 | ₩68,810 | ₩69,347 | ₩67,992 | ₩68,824 | +0.02% | 312.9만 |
|---|
| 2026.09.10 | ₩69,213 | ₩69,534 | ₩68,153 | ₩68,529 | -0.99% | 293.4만 |
|---|
| 2026.09.09 | ₩69,079 | ₩69,508 | ₩68,555 | ₩69,038 | -0.06% | 219.3만 |
|---|
| 2026.09.08 | ₩69,655 | ₩70,285 | ₩68,421 | ₩69,602 | -0.08% | 271.5만 |
|---|
| 2026.09.04 | ₩69,736 | ₩70,755 | ₩69,079 | ₩69,843 | +0.15% | 280.4만 |
|---|
| 2026.09.03 | ₩71,613 | ₩71,908 | ₩70,004 | ₩70,513 | -1.54% | 243만 |
|---|
| 2026.09.02 | ₩72,874 | ₩73,477 | ₩71,881 | ₩72,150 | -0.99% | 185.6만 |
|---|
| 2026.09.01 | ₩73,088 | ₩74,014 | ₩72,592 | ₩72,766 | -0.44% | 237.3만 |
|---|
| 2026.08.31 | ₩73,263 | ₩73,678 | ₩71,895 | ₩72,713 | -0.75% | 336.5만 |
|---|
| 2026.08.28 | ₩73,437 | ₩74,644 | ₩73,437 | ₩74,201 | +1.04% | 200.3만 |
|---|
| 2026.08.27 | ₩72,807 | ₩73,504 | ₩72,150 | ₩73,142 | +0.46% | 212.6만 |
|---|
| 2026.08.26 | ₩72,713 | ₩74,094 | ₩72,150 | ₩73,893 | +1.62% | 297.6만 |
|---|
| 2026.08.25 | ₩74,899 | ₩75,140 | ₩72,632 | ₩73,061 | -2.45% | 210.4만 |
|---|
| 2026.08.24 | ₩74,644 | ₩75,636 | ₩74,537 | ₩75,368 | +0.97% | 192.2만 |
|---|
| 2026.08.21 | ₩74,054 | ₩75,677 | ₩73,625 | ₩74,309 | +0.34% | 262.7만 |
|---|
| 2026.08.20 | ₩74,912 | ₩76,267 | ₩73,558 | ₩74,054 | -1.15% | 288.6만 |
|---|
| 2026.08.19 | ₩74,081 | ₩76,012 | ₩74,067 | ₩75,744 | +2.24% | 260.2만 |
|---|
| 2026.08.18 | ₩73,477 | ₩75,194 | ₩73,088 | ₩74,134 | +0.89% | 272만 |
|---|
| 2026.08.17 | ₩72,726 | ₩74,067 | ₩72,297 | ₩72,337 | -0.53% | 320.4만 |
|---|
| 2026.08.14 | ₩73,048 | ₩73,397 | ₩72,726 | ₩73,316 | +0.37% | 170.2만 |
|---|
| 2026.08.13 | ₩71,399 | ₩73,424 | ₩71,399 | ₩73,021 | +2.27% | 203.7만 |
|---|
| 2026.08.12 | ₩70,406 | ₩71,627 | ₩69,776 | ₩71,036 | +0.90% | 180.9만 |
|---|
| 2026.08.11 | ₩70,245 | ₩71,157 | ₩70,057 | ₩70,929 | +0.97% | 182.2만 |
|---|
| 2026.08.10 | ₩70,674 | ₩72,083 | ₩70,500 | ₩71,251 | +0.82% | 252.1만 |
|---|
| 2026.08.07 | ₩69,762 | ₩71,479 | ₩69,615 | ₩71,023 | +1.81% | 153.6만 |
|---|
| 2026.08.06 | ₩70,943 | ₩71,291 | ₩69,347 | ₩70,111 | -1.17% | 194.7만 |
|---|
| 2026.08.05 | ₩70,084 | ₩70,835 | ₩69,280 | ₩70,460 | +0.54% | 229.1만 |
|---|
| 2026.08.04 | ₩68,448 | ₩70,004 | ₩67,711 | ₩69,816 | +2.00% | 235.5만 |
|---|
| 2026.08.03 | ₩69,025 | ₩70,755 | ₩68,663 | ₩69,092 | +0.10% | 356.5만 |
|---|
| 2026.07.31 | ₩67,858 | ₩69,400 | ₩67,590 | ₩68,260 | +0.59% | 474.8만 |
|---|
| 2026.07.30 | ₩68,502 | ₩68,797 | ₩66,732 | ₩68,341 | -0.23% | 276.4만 |
|---|
| 2026.07.29 | ₩68,381 | ₩71,251 | ₩68,328 | ₩69,722 | +1.96% | 438.7만 |
|---|
| 2026.07.28 | ₩68,555 | ₩69,897 | ₩68,059 | ₩69,105 | +0.80% | 538.2만 |
|---|
| 2026.07.27 | ₩68,086 | ₩69,011 | ₩67,644 | ₩67,872 | -0.32% | 413.9만 |
|---|
| 2026.07.24 | ₩67,617 | ₩68,569 | ₩66,812 | ₩67,000 | -0.91% | 318만 |
|---|
| 2026.07.23 | ₩69,065 | ₩69,199 | ₩66,638 | ₩67,308 | -2.54% | 332.8만 |
|---|
| 2026.07.22 | ₩71,117 | ₩71,425 | ₩69,213 | ₩69,762 | -1.90% | 201.6만 |
|---|
| 2026.07.21 | ₩69,293 | ₩70,540 | ₩69,079 | ₩70,205 | +1.32% | 268.3만 |
|---|
| 2026.07.20 | ₩69,628 | ₩70,688 | ₩68,623 | ₩70,057 | +0.62% | 374.7만 |
|---|
| 2026.07.17 | ₩71,801 | ₩72,552 | ₩68,998 | ₩69,333 | -3.44% | 392.9만 |
|---|
| 2026.07.16 | ₩68,958 | ₩71,036 | ₩68,743 | ₩70,943 | +2.88% | 345.3만 |
|---|
| 2026.07.15 | ₩70,607 | ₩70,661 | ₩67,805 | ₩68,287 | -3.29% | 354.6만 |
|---|
| 2026.07.14 | ₩71,586 | ₩72,056 | ₩70,835 | ₩70,876 | -0.99% | 267만 |
|---|
| 2026.07.13 | ₩71,157 | ₩72,498 | ₩71,144 | ₩72,083 | +1.30% | 437.5만 |
|---|
| 2026.07.10 | ₩69,575 | ₩70,983 | ₩68,985 | ₩70,339 | +1.10% | 339.2만 |
|---|
| 2026.07.09 | ₩68,328 | ₩69,172 | ₩67,214 | ₩69,119 | +1.16% | 368.5만 |
|---|
| 2026.07.08 | ₩69,776 | ₩70,460 | ₩68,891 | ₩69,159 | -0.88% | 288.9만 |
|---|
| 2026.07.07 | ₩70,996 | ₩72,257 | ₩70,017 | ₩70,031 | -1.36% | 303.1만 |
|---|
| 2026.07.06 | ₩70,192 | ₩70,701 | ₩68,100 | ₩69,441 | -1.07% | 312.6만 |
|---|
| 2026.07.02 | ₩71,586 | ₩72,257 | ₩70,473 | ₩71,680 | +0.13% | 451.7만 |
|---|
| 2026.07.01 | ₩68,475 | ₩70,983 | ₩68,475 | ₩70,956 | +3.62% | 556.6만 |
|---|
| 2026.06.30 | ₩69,199 | ₩69,441 | ₩66,906 | ₩67,617 | -2.29% | 413만 |
|---|
| 2026.06.29 | ₩68,569 | ₩70,272 | ₩68,314 | ₩69,816 | +1.82% | 518만 |
|---|
| 2026.06.26 | ₩65,712 | ₩68,623 | ₩65,377 | ₩68,462 | +4.18% | 723.8만 |
|---|
| 2026.06.25 | ₩66,557 | ₩67,429 | ₩64,465 | ₩64,841 | -2.58% | 874.4만 |
|---|
| 2026.06.24 | ₩63,325 | ₩65,230 | ₩63,325 | ₩63,835 | +0.80% | 1067.9만 |
|---|
| 2026.06.23 | ₩62,400 | ₩63,862 | ₩62,226 | ₩63,540 | +1.83% | 551.2만 |
|---|
| 2026.06.22 | ₩62,360 | ₩63,084 | ₩61,314 | ₩61,327 | -1.66% | 599.6만 |
|---|
| 2026.06.18 | ₩62,118 | ₩63,258 | ₩61,555 | ₩62,548 | +0.69% | 1563.8만 |
|---|
| 2026.06.17 | ₩62,963 | ₩63,808 | ₩61,501 | ₩62,346 | -0.98% | 471.2만 |
|---|
| 2026.06.16 | ₩64,277 | ₩64,894 | ₩62,883 | ₩63,285 | -1.54% | 351만 |
|---|
| 2026.06.15 | ₩65,189 | ₩65,632 | ₩63,634 | ₩64,197 | -1.52% | 380만 |
|---|
| 2026.06.12 | ₩65,847 | ₩66,155 | ₩65,122 | ₩65,645 | -0.31% | 267.2만 |
|---|
| 2026.06.11 | ₩66,490 | ₩66,879 | ₩65,712 | ₩66,021 | -0.71% | 350.9만 |
|---|
| 2026.06.10 | ₩65,283 | ₩67,255 | ₩65,042 | ₩66,638 | +2.07% | 414.4만 |
|---|
| 2026.06.09 | ₩63,848 | ₩66,370 | ₩63,714 | ₩65,216 | +2.14% | 384.8만 |
|---|
| 2026.06.08 | ₩63,245 | ₩64,251 | ₩62,695 | ₩63,848 | +0.95% | 388.9만 |
|---|
| 2026.06.05 | ₩63,071 | ₩64,237 | ₩62,373 | ₩63,352 | +0.45% | 297만 |
|---|
| 2026.06.04 | ₩63,741 | ₩63,822 | ₩62,024 | ₩62,521 | -1.91% | 308.5만 |
|---|
| 2026.06.03 | ₩61,810 | ₩63,138 | ₩61,488 | ₩62,078 | +0.43% | 412만 |
|---|
| 2026.06.02 | ₩62,467 | ₩62,990 | ₩61,059 | ₩61,890 | -0.92% | 447.4만 |
|---|
| 2026.06.01 | ₩63,030 | ₩63,526 | ₩61,957 | ₩62,467 | -0.89% | 302.1만 |
|---|
| 2026.05.29 | ₩63,728 | ₩64,975 | ₩62,185 | ₩63,526 | -0.32% | 829.4만 |
|---|
| 2026.05.28 | ₩63,433 | ₩63,822 | ₩62,708 | ₩62,802 | -0.99% | 352.7만 |
|---|
| 2026.05.27 | ₩63,379 | ₩64,492 | ₩63,272 | ₩63,768 | +0.61% | 341.7만 |
|---|
| 2026.05.26 | ₩63,902 | ₩64,009 | ₩62,199 | ₩62,789 | -1.74% | 421.1만 |
|---|
| 2026.05.22 | ₩63,071 | ₩64,345 | ₩63,057 | ₩64,103 | +1.64% | 268만 |
|---|
| 2026.05.21 | ₩62,118 | ₩63,312 | ₩61,341 | ₩62,977 | +1.38% | 283.2만 |
|---|
| 2026.05.20 | ₩63,433 | ₩63,433 | ₩61,931 | ₩62,628 | -1.27% | 261.5만 |
|---|
| 2026.05.19 | ₩62,977 | ₩64,076 | ₩61,877 | ₩63,366 | +0.62% | 293만 |
|---|
| 2026.05.18 | ₩62,320 | ₩63,486 | ₩62,145 | ₩62,628 | +0.49% | 377.3만 |
|---|
| 2026.05.15 | ₩62,977 | ₩63,151 | ₩61,354 | ₩62,159 | -1.30% | 333.8만 |
|---|
| 2026.05.14 | ₩61,636 | ₩63,245 | ₩61,528 | ₩62,373 | +1.20% | 359.7만 |
|---|
| 2026.05.13 | ₩62,387 | ₩62,387 | ₩60,107 | ₩61,153 | -1.98% | 410.4만 |
|---|
| 2026.05.12 | ₩63,433 | ₩63,969 | ₩62,762 | ₩62,802 | -0.99% | 377만 |
|---|
| 2026.05.11 | ₩65,028 | ₩65,619 | ₩62,789 | ₩63,124 | -2.93% | 441.5만 |
|---|
| 2026.05.08 | ₩64,532 | ₩65,820 | ₩64,465 | ₩64,801 | +0.42% | 386.1만 |
|---|
| 2026.05.07 | ₩64,479 | ₩65,176 | ₩63,969 | ₩64,237 | -0.37% | 484.4만 |
|---|
| 2026.05.06 | ₩65,900 | ₩66,316 | ₩64,921 | ₩65,028 | -1.32% | 395.6만 |
|---|
| 2026.05.05 | ₩64,210 | ₩65,914 | ₩63,433 | ₩65,028 | +1.27% | 289.8만 |
|---|
| 2026.05.04 | ₩67,094 | ₩67,147 | ₩64,371 | ₩64,398 | -4.02% | 385.3만 |
|---|
| 2026.05.01 | ₩68,395 | ₩68,797 | ₩67,027 | ₩67,375 | -1.49% | 291.3만 |
|---|
| 2026.04.30 | ₩68,019 | ₩68,596 | ₩67,094 | ₩68,180 | +0.24% | 459.1만 |
|---|
| 2026.04.29 | ₩68,690 | ₩68,918 | ₩67,027 | ₩67,778 | -1.33% | 274.6만 |
|---|
| 2026.04.28 | ₩68,690 | ₩69,481 | ₩67,898 | ₩68,582 | -0.16% | 304.5만 |
|---|
| 2026.04.27 | ₩68,770 | ₩69,534 | ₩67,335 | ₩67,590 | -1.72% | 379.5만 |
|---|
| 2026.04.24 | ₩69,588 | ₩70,446 | ₩68,797 | ₩69,105 | -0.69% | 202.5만 |
|---|
| 2026.04.23 | ₩69,360 | ₩70,205 | ₩68,931 | ₩69,588 | +0.33% | 271.4만 |
|---|
| 2026.04.22 | ₩69,789 | ₩70,527 | ₩68,703 | ₩69,025 | -1.10% | 335.8만 |
|---|
| 2026.04.21 | ₩70,862 | ₩71,144 | ₩69,293 | ₩69,709 | -1.63% | 323.8만 |
|---|
| 2026.04.20 | ₩71,989 | ₩72,015 | ₩70,111 | ₩70,876 | -1.55% | 495.1만 |
|---|
| 2026.04.17 | ₩71,130 | ₩73,088 | ₩71,090 | ₩72,860 | +2.43% | 370.2만 |
|---|
| 2026.04.16 | ₩71,694 | ₩72,404 | ₩70,594 | ₩71,439 | -0.36% | 397.2만 |
|---|
| 2026.04.15 | ₩72,002 | ₩72,217 | ₩70,916 | ₩71,533 | -0.65% | 351.5만 |
|---|
| 2026.04.14 | ₩71,841 | ₩73,357 | ₩71,318 | ₩72,203 | +0.50% | 457.5만 |
|---|
| 2026.04.13 | ₩72,029 | ₩73,370 | ₩70,862 | ₩72,565 | +0.74% | 591.5만 |
|---|
| 2026.04.10 | ₩69,320 | ₩72,297 | ₩69,159 | ₩72,029 | +3.91% | 743.8만 |
|---|
| 2026.04.09 | ₩67,456 | ₩69,226 | ₩66,584 | ₩68,985 | +2.27% | 597.7만 |
|---|
| 2026.04.08 | ₩69,306 | ₩69,709 | ₩67,577 | ₩67,737 | -2.26% | 607.2만 |
|---|
| 2026.04.07 | ₩68,167 | ₩69,065 | ₩67,724 | ₩68,421 | +0.37% | 421.5만 |
|---|
| 2026.04.06 | ₩65,431 | ₩68,515 | ₩65,149 | ₩68,126 | +4.12% | 592.3만 |
|---|
| 2026.04.02 | ₩64,371 | ₩65,511 | ₩63,728 | ₩65,511 | +1.77% | 633.2만 |
|---|
| 2026.04.01 | ₩67,389 | ₩68,368 | ₩64,438 | ₩64,881 | -3.72% | 1136.9만 |
|---|
| 2026.03.31 | ₩67,416 | ₩70,098 | ₩64,787 | ₩67,644 | +0.34% | 1208.6만 |
|---|
| 2026.03.30 | ₩71,184 | ₩72,431 | ₩70,406 | ₩72,042 | +1.21% | 556.1만 |
|---|
| 2026.03.27 | ₩69,253 | ₩72,458 | ₩69,065 | ₩71,171 | +2.77% | 485.6만 |
|---|
| 2026.03.26 | ₩70,272 | ₩71,425 | ₩69,065 | ₩69,172 | -1.56% | 403.8만 |
|---|
| 2026.03.25 | ₩70,353 | ₩70,795 | ₩68,783 | ₩70,782 | +0.61% | 417.5만 |
|---|
| 2026.03.24 | ₩71,104 | ₩72,069 | ₩69,467 | ₩69,883 | -1.72% | 368.6만 |
|---|
| 2026.03.23 | ₩72,418 | ₩72,887 | ₩71,077 | ₩71,412 | -1.39% | 440.7만 |
|---|
| 2026.03.20 | ₩72,552 | ₩72,820 | ₩70,581 | ₩71,385 | -1.61% | 1076.8만 |
|---|
| 2026.03.19 | ₩73,759 | ₩74,201 | ₩71,868 | ₩72,485 | -1.73% | 425만 |
|---|
| 2026.03.18 | ₩76,200 | ₩76,280 | ₩73,812 | ₩73,839 | -3.10% | 276만 |
|---|
| 2026.03.17 | ₩77,702 | ₩77,782 | ₩76,428 | ₩76,548 | -1.48% | 244.2만 |
|---|
| 2026.03.16 | ₩78,453 | ₩78,721 | ₩76,012 | ₩77,366 | -1.38% | 364.3만 |
|---|
| 2026.03.13 | ₩77,889 | ₩79,177 | ₩77,675 | ₩78,171 | +0.36% | 299.9만 |
|---|
| 2026.03.12 | ₩79,713 | ₩80,397 | ₩76,830 | ₩76,870 | -3.57% | 544.6만 |
|---|
| 2026.03.11 | ₩84,179 | ₩84,528 | ₩80,223 | ₩80,370 | -4.52% | 373.9만 |
|---|
| 2026.03.10 | ₩85,641 | ₩86,419 | ₩84,326 | ₩85,010 | -0.74% | 205.6만 |
|---|
| 2026.03.09 | ₩85,936 | ₩86,915 | ₩85,158 | ₩86,070 | +0.16% | 206만 |
|---|
| 2026.03.06 | ₩87,317 | ₩87,894 | ₩85,440 | ₩86,968 | -0.40% | 206.1만 |
|---|
| 2026.03.05 | ₩87,170 | ₩88,283 | ₩86,687 | ₩87,532 | +0.42% | 212.2만 |
|---|
| 2026.03.04 | ₩90,683 | ₩91,045 | ₩87,612 | ₩88,108 | -2.84% | 307.1만 |
|---|
| 2026.03.03 | ₩93,741 | ₩93,741 | ₩90,482 | ₩90,750 | -3.19% | 299.2만 |
|---|
| 2026.03.02 | ₩94,773 | ₩94,881 | ₩92,319 | ₩93,741 | -1.09% | 199.1만 |
|---|
| 2026.02.27 | ₩92,950 | ₩95,659 | ₩92,829 | ₩95,270 | +2.50% | 376.2만 |
|---|
| 2026.02.26 | ₩93,151 | ₩94,049 | ₩91,971 | ₩92,883 | -0.29% | 194.8만 |
|---|
| 2026.02.25 | ₩93,446 | ₩93,875 | ₩91,541 | ₩92,574 | -0.93% | 233.8만 |
|---|
| 2026.02.24 | ₩93,352 | ₩94,519 | ₩93,030 | ₩93,875 | +0.56% | 150.7만 |
|---|
| 2026.02.23 | ₩91,072 | ₩93,754 | ₩90,562 | ₩93,245 | +2.39% | 296.6만 |
|---|
| 2026.02.20 | ₩92,480 | ₩93,070 | ₩91,448 | ₩91,863 | -0.67% | 380.5만 |
|---|
| 2026.02.19 | ₩94,049 | ₩94,787 | ₩91,743 | ₩91,850 | -2.34% | 319.6만 |
|---|
| 2026.02.18 | ₩93,459 | ₩94,224 | ₩93,017 | ₩93,902 | +0.47% | 294.1만 |
|---|
| 2026.02.17 | ₩95,900 | ₩96,329 | ₩90,884 | ₩92,789 | -3.24% | 415.6만 |
|---|
| 2026.02.13 | ₩96,061 | ₩97,107 | ₩94,961 | ₩95,873 | -0.20% | 407.5만 |
|---|
| 2026.02.12 | ₩94,586 | ₩96,758 | ₩94,089 | ₩96,088 | +1.59% | 387만 |
|---|
| 2026.02.11 | ₩92,212 | ₩94,666 | ₩91,608 | ₩94,586 | +2.57% | 309.8만 |
|---|
| 2026.02.10 | ₩91,085 | ₩92,614 | ₩90,589 | ₩92,480 | +1.53% | 476.2만 |
|---|
| 2026.02.09 | ₩90,509 | ₩91,515 | ₩89,396 | ₩90,965 | +0.50% | 242만 |
|---|
| 2026.02.06 | ₩89,543 | ₩91,676 | ₩89,315 | ₩90,415 | +0.97% | 356.5만 |
|---|
| 2026.02.05 | ₩89,852 | ₩90,308 | ₩88,216 | ₩89,825 | -0.03% | 439만 |
|---|
| 2026.02.04 | ₩85,480 | ₩89,315 | ₩85,480 | ₩89,288 | +4.46% | 534.7만 |
|---|
| 2026.02.03 | ₩80,813 | ₩84,957 | ₩80,665 | ₩84,876 | +5.03% | 467.1만 |
|---|
| 2026.02.02 | ₩82,905 | ₩83,173 | ₩81,457 | ₩81,939 | -1.16% | 406.4만 |
|---|
| 2026.01.30 | ₩82,033 | ₩83,052 | ₩81,537 | ₩82,918 | +1.08% | 493.8만 |
|---|
| 2026.01.29 | ₩82,959 | ₩83,562 | ₩82,006 | ₩82,234 | -0.87% | 274.2만 |
|---|
| 2026.01.28 | ₩84,890 | ₩85,319 | ₩82,409 | ₩82,959 | -2.27% | 410.1만 |
|---|
| 2026.01.27 | ₩81,564 | ₩85,064 | ₩81,175 | ₩85,037 | +4.26% | 623.2만 |
|---|
| 2026.01.26 | ₩82,141 | ₩82,878 | ₩81,524 | ₩81,765 | -0.46% | 426.5만 |
|---|
| 2026.01.23 | ₩81,832 | ₩82,717 | ₩79,955 | ₩81,524 | -0.38% | 650만 |
|---|
| 2026.01.22 | ₩84,876 | ₩88,135 | ₩81,255 | ₩82,073 | -3.30% | 1706.1만 |
|---|
| 2026.01.21 | ₩90,630 | ₩90,723 | ₩88,149 | ₩89,262 | -1.51% | 674.9만 |
|---|
| 2026.01.20 | ₩89,905 | ₩91,153 | ₩89,248 | ₩90,965 | +1.18% | 554.7만 |
|---|
| 2026.01.16 | ₩91,474 | ₩91,662 | ₩89,744 | ₩89,905 | -1.72% | 407.8만 |
|---|
| 2026.01.15 | ₩92,158 | ₩92,239 | ₩90,898 | ₩92,132 | -0.03% | 276.8만 |
|---|
| 2026.01.14 | ₩90,428 | ₩92,024 | ₩90,254 | ₩91,957 | +1.69% | 434.9만 |
|---|
| 2026.01.13 | ₩89,583 | ₩90,710 | ₩89,047 | ₩90,415 | +0.93% | 427.7만 |
|---|
| 2026.01.12 | ₩90,603 | ₩90,710 | ₩88,913 | ₩89,637 | -1.07% | 313.7만 |
|---|
| 2026.01.09 | ₩90,227 | ₩91,608 | ₩89,503 | ₩90,817 | +0.65% | 273.6만 |
|---|
| 2026.01.08 | ₩87,304 | ₩90,549 | ₩87,304 | ₩90,026 | +3.12% | 203.7만 |
|---|
| 2026.01.07 | ₩89,020 | ₩89,637 | ₩87,062 | ₩87,666 | -1.52% | 349.5만 |
|---|
| 2026.01.06 | ₩87,652 | ₩89,262 | ₩87,170 | ₩88,980 | +1.51% | 292.6만 |
|---|
| 2026.01.05 | ₩89,530 | ₩89,986 | ₩87,639 | ₩88,081 | -1.62% | 377.2만 |
|---|
| 2026.01.02 | ₩91,515 | ₩91,702 | ₩90,013 | ₩90,227 | -1.41% | 244.6만 |
|---|
| 2025.12.31 | ₩91,662 | ₩92,225 | ₩91,313 | ₩91,340 | -0.35% | 168.5만 |
|---|
| 2025.12.30 | ₩92,641 | ₩93,540 | ₩91,729 | ₩91,836 | -0.87% | 216.5만 |
|---|
| 2025.12.29 | ₩91,850 | ₩92,883 | ₩91,716 | ₩92,722 | +0.95% | 253.9만 |
|---|
| 2025.12.26 | ₩92,494 | ₩92,789 | ₩91,877 | ₩92,440 | -0.06% | 153.8만 |
|---|
| 2025.12.24 | ₩92,413 | ₩92,641 | ₩91,381 | ₩92,373 | -0.04% | 92.1만 |
|---|
| 2025.12.23 | ₩92,427 | ₩92,762 | ₩91,474 | ₩92,400 | -0.03% | 262만 |
|---|
| 2025.12.22 | ₩91,193 | ₩92,467 | ₩90,951 | ₩92,427 | +1.35% | 264.6만 |
|---|
| 2025.12.19 | ₩91,461 | ₩92,722 | ₩91,179 | ₩91,971 | +0.56% | 436.2만 |
|---|
| 2025.12.18 | ₩92,024 | ₩92,748 | ₩91,649 | ₩91,810 | -0.23% | 447.3만 |
|---|
| 2025.12.17 | ₩91,635 | ₩93,151 | ₩91,635 | ₩92,064 | +0.47% | 459.7만 |
|---|
| 2025.12.16 | ₩91,957 | ₩92,507 | ₩90,750 | ₩91,555 | -0.44% | 346만 |
|---|
| 2025.12.15 | ₩90,831 | ₩92,091 | ₩90,616 | ₩91,796 | +1.06% | 281.8만 |
|---|
| 2025.12.12 | ₩88,846 | ₩89,986 | ₩88,645 | ₩89,583 | +0.83% | 295.7만 |
|---|
| 2025.12.11 | ₩86,365 | ₩89,181 | ₩86,311 | ₩88,430 | +2.39% | 312.7만 |
|---|
| 2025.12.10 | ₩85,198 | ₩86,298 | ₩84,903 | ₩86,244 | +1.23% | 188만 |
|---|
| 2025.12.09 | ₩85,533 | ₩86,164 | ₩84,353 | ₩85,131 | -0.47% | 210.1만 |
|---|
| 2025.12.08 | ₩84,756 | ₩85,480 | ₩84,005 | ₩85,292 | +0.63% | 191.1만 |
|---|
| 2025.12.05 | ₩85,077 | ₩85,654 | ₩84,635 | ₩84,890 | -0.22% | 239.2만 |
|---|
| 2025.12.04 | ₩86,566 | ₩86,700 | ₩84,675 | ₩85,077 | -1.72% | 222.2만 |
|---|
| 2025.12.03 | ₩88,283 | ₩88,591 | ₩85,882 | ₩85,989 | -2.60% | 231.7만 |
|---|
| 2025.12.02 | ₩88,658 | ₩88,859 | ₩87,263 | ₩87,760 | -1.01% | 229.8만 |
|---|
| 2025.12.01 | ₩89,999 | ₩90,388 | ₩88,725 | ₩89,047 | -1.06% | 259.3만 |
|---|
| 2025.11.28 | ₩90,013 | ₩90,804 | ₩89,718 | ₩90,495 | +0.54% | 80만 |
|---|
| 2025.11.26 | ₩89,758 | ₩90,670 | ₩89,583 | ₩90,254 | +0.55% | 160.6만 |
|---|
| 2025.11.25 | ₩89,838 | ₩91,407 | ₩89,369 | ₩90,053 | +0.24% | 199만 |
|---|
| 2025.11.24 | ₩90,871 | ₩91,166 | ₩89,731 | ₩89,744 | -1.24% | 393.6만 |
|---|
| 2025.11.21 | ₩90,817 | ₩92,373 | ₩90,723 | ₩91,407 | +0.65% | 293.7만 |
|---|
| 2025.11.20 | ₩89,704 | ₩90,750 | ₩89,181 | ₩90,495 | +0.88% | 228.7만 |
|---|
| 2025.11.19 | ₩88,108 | ₩90,026 | ₩87,652 | ₩89,503 | +1.58% | 325.7만 |
|---|
| 2025.11.18 | ₩86,955 | ₩87,465 | ₩86,030 | ₩87,304 | +0.40% | 339.8만 |
|---|
| 2025.11.17 | ₩88,202 | ₩88,940 | ₩86,097 | ₩86,593 | -1.82% | 274.7만 |
|---|
| 2025.11.14 | ₩88,806 | ₩89,355 | ₩87,263 | ₩87,612 | -1.34% | 242.8만 |
|---|
| 2025.11.13 | ₩87,921 | ₩89,503 | ₩87,921 | ₩88,645 | +0.82% | 248.5만 |
|---|
| 2025.11.12 | ₩88,363 | ₩89,034 | ₩87,880 | ₩88,350 | -0.02% | 238.8만 |
|---|
| 2025.11.11 | ₩86,620 | ₩88,323 | ₩86,620 | ₩88,122 | +1.73% | 317.2만 |
|---|
| 2025.11.10 | ₩87,223 | ₩87,237 | ₩86,150 | ₩86,244 | -1.12% | 153.8만 |
|---|
| 2025.11.07 | ₩86,392 | ₩87,934 | ₩85,989 | ₩87,223 | +0.96% | 166.3만 |
|---|
| 2025.11.06 | ₩86,231 | ₩87,143 | ₩85,077 | ₩85,896 | -0.39% | 216.2만 |
|---|
| 2025.11.05 | ₩85,694 | ₩87,652 | ₩85,252 | ₩86,579 | +1.03% | 204.3만 |
|---|
| 2025.11.04 | ₩85,775 | ₩86,043 | ₩85,051 | ₩85,855 | +0.09% | 170.8만 |
|---|
| 2025.11.03 | ₩85,560 | ₩86,486 | ₩84,742 | ₩85,614 | +0.06% | 219.7만 |
|---|
| 2025.10.31 | ₩85,426 | ₩86,472 | ₩84,689 | ₩86,043 | +0.72% | 324.1만 |
|---|
| 2025.10.30 | ₩85,601 | ₩86,888 | ₩85,440 | ₩85,976 | +0.44% | 235.2만 |
|---|
| 2025.10.29 | ₩87,639 | ₩87,760 | ₩85,346 | ₩85,601 | -2.33% | 266.9만 |
|---|
| 2025.10.28 | ₩89,449 | ₩89,543 | ₩88,363 | ₩88,524 | -1.03% | 261.4만 |
|---|
| 2025.10.27 | ₩89,811 | ₩90,160 | ₩88,886 | ₩90,026 | +0.24% | 181.4만 |
|---|
| 2025.10.24 | ₩90,428 | ₩91,059 | ₩89,597 | ₩89,651 | -0.86% | 157.3만 |
|---|
| 2025.10.23 | ₩91,676 | ₩91,944 | ₩89,798 | ₩90,348 | -1.45% | 257.1만 |
|---|
| 2025.10.22 | ₩89,959 | ₩92,453 | ₩89,744 | ₩91,971 | +2.24% | 312.2만 |
|---|
| 2025.10.21 | ₩90,911 | ₩90,938 | ₩89,651 | ₩89,731 | -1.30% | 211.5만 |
|---|
| 2025.10.20 | ₩90,576 | ₩91,072 | ₩90,294 | ₩90,857 | +0.31% | 174.4만 |
|---|
| 2025.10.17 | ₩89,852 | ₩90,670 | ₩88,980 | ₩90,576 | +0.81% | 191.8만 |
|---|
| 2025.10.16 | ₩87,853 | ₩89,744 | ₩87,706 | ₩89,315 | +1.66% | 276.8만 |
|---|
| 2025.10.15 | ₩87,867 | ₩88,739 | ₩86,942 | ₩87,572 | -0.34% | 205.7만 |
|---|
| 2025.10.14 | ₩86,700 | ₩88,350 | ₩85,949 | ₩88,242 | +1.78% | 242.6만 |
|---|
| 2025.10.13 | ₩89,007 | ₩89,449 | ₩87,599 | ₩87,652 | -1.52% | 230.9만 |
|---|
| 2025.10.10 | ₩89,154 | ₩89,972 | ₩88,618 | ₩89,396 | +0.27% | 274.6만 |
|---|