시장 데이터를 불러오는 중
전체 종목
모자이크 과거 주가
Mosaic Company (The) Common Stock · MOS · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mosaic Company (The) Common Stock · MOS · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,546 | ₩26,640 | ₩25,032 | ₩25,112 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,532 | ₩27,001 | ₩26,305 | ₩26,439 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,073 | ₩28,234 | ₩26,613 | ₩26,760 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,542 | ₩28,810 | ₩27,939 | ₩28,060 | -1.69% | 720.7만 |
| 2026.10.05 | ₩27,993 | ₩28,757 | ₩27,390 | ₩28,529 | +1.91% | 886.1만 |
| 2026.10.02 | ₩28,998 | ₩29,494 | ₩28,221 | ₩28,234 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,542 | ₩28,931 | ₩27,310 | ₩28,877 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,298 | ₩30,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,011 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,815 | ₩30,271 | ₩29,588 | ₩30,043 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,499 | ₩30,499 | ₩29,681 | ₩29,815 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,758 | ₩31,758 | ₩30,365 | ₩30,834 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,562 | ₩32,737 | ₩31,062 | ₩31,745 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,830 | ₩33,594 | ₩32,549 | ₩32,656 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,281 | ₩33,487 | ₩31,959 | ₩33,139 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,420 | ₩30,861 | ₩32,254 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩33,983 | ₩33,983 | ₩32,777 | ₩32,804 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,594 | ₩34,519 | ₩33,434 | ₩34,023 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,037 | ₩34,037 | ₩32,629 | ₩33,219 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,447 | ₩34,372 | ₩32,978 | ₩34,117 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,246 | ₩33,715 | ₩32,790 | ₩33,567 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,077 | ₩34,814 | ₩33,567 | ₩33,755 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,800 | ₩35,511 | ₩34,037 | ₩34,037 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,913 | ₩36,127 | ₩34,948 | ₩35,122 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,042 | ₩36,033 | ₩34,867 | ₩35,551 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,501 | ₩34,894 | ₩33,192 | ₩34,640 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,001 | ₩35,256 | ₩33,702 | ₩34,157 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,098 | ₩34,841 | ₩33,005 | ₩34,546 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,080 | ₩33,782 | ₩31,383 | ₩33,206 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,732 | ₩32,844 | ₩31,732 | ₩32,321 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,093 | ₩32,549 | ₩31,263 | ₩31,624 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,160 | ₩32,160 | ₩31,249 | ₩31,839 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,286 | ₩33,769 | ₩32,348 | ₩32,375 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,852 | ₩32,696 | ₩31,705 | ₩32,522 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩32,991 | ₩33,742 | ₩31,611 | ₩32,160 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,852 | ₩33,179 | ₩31,557 | ₩32,710 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,097 | ₩31,423 | ₩29,896 | ₩31,289 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩28,998 | ₩30,191 | ₩28,944 | ₩29,789 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,449 | ₩28,717 | ₩28,207 | ₩28,328 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,971 | ₩29,065 | ₩27,899 | ₩28,449 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,132 | ₩29,507 | ₩28,851 | ₩28,958 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,284 | ₩30,861 | ₩28,690 | ₩29,186 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,914 | ₩30,914 | ₩29,949 | ₩30,284 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,303 | ₩31,651 | ₩30,887 | ₩30,954 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,660 | ₩31,464 | ₩30,057 | ₩31,450 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,182 | ₩31,370 | ₩30,619 | ₩30,901 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,820 | ₩32,093 | ₩30,070 | ₩31,437 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,078 | ₩32,026 | ₩28,730 | ₩31,370 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,346 | ₩30,485 | ₩29,092 | ₩30,432 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,842 | ₩30,057 | ₩28,958 | ₩29,226 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,351 | ₩30,794 | ₩29,574 | ₩29,641 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,338 | ₩30,780 | ₩29,882 | ₩30,512 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,794 | ₩31,021 | ₩29,896 | ₩30,311 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,512 | ₩31,048 | ₩30,405 | ₩30,928 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,043 | ₩30,459 | ₩29,507 | ₩29,936 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,815 | ₩30,512 | ₩29,748 | ₩29,882 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,861 | ₩31,182 | ₩29,601 | ₩29,856 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,217 | ₩30,807 | ₩29,869 | ₩30,526 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,552 | ₩30,619 | ₩29,346 | ₩29,440 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,923 | ₩30,124 | ₩29,105 | ₩30,030 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,097 | ₩30,686 | ₩29,601 | ₩29,655 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,008 | ₩31,356 | ₩29,990 | ₩30,191 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,861 | ₩31,155 | ₩29,949 | ₩30,874 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,338 | ₩30,941 | ₩30,043 | ₩30,740 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,092 | ₩30,177 | ₩29,092 | ₩29,896 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,953 | ₩29,025 | ₩27,953 | ₩28,824 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,685 | ₩28,167 | ₩27,363 | ₩27,805 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,355 | ₩28,609 | ₩27,591 | ₩27,671 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,341 | ₩28,797 | ₩27,725 | ₩28,301 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,234 | ₩28,717 | ₩27,899 | ₩28,382 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,810 | ₩28,918 | ₩28,114 | ₩28,315 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,274 | ₩29,279 | ₩28,194 | ₩28,542 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,092 | ₩29,186 | ₩27,913 | ₩28,395 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,003 | ₩30,244 | ₩29,360 | ₩30,070 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,132 | ₩30,258 | ₩29,092 | ₩29,990 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,368 | ₩29,306 | ₩28,248 | ₩29,119 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,047 | ₩28,784 | ₩27,939 | ₩27,953 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,810 | ₩29,186 | ₩28,234 | ₩28,475 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,325 | ₩30,472 | ₩29,360 | ₩29,480 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,338 | ₩31,330 | ₩30,284 | ₩30,686 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,065 | ₩30,499 | ₩28,944 | ₩30,164 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,909 | ₩30,418 | ₩28,877 | ₩29,065 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,155 | ₩32,549 | ₩30,016 | ₩30,177 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,810 | ₩30,619 | ₩28,609 | ₩30,405 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,680 | ₩28,435 | ₩26,599 | ₩28,261 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,408 | ₩28,784 | ₩26,532 | ₩26,559 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,743 | ₩28,998 | ₩27,819 | ₩28,516 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,748 | ₩29,789 | ₩28,609 | ₩28,650 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,579 | ₩30,619 | ₩29,467 | ₩29,802 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,820 | ₩30,954 | ₩30,070 | ₩30,686 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,021 | ₩32,120 | ₩30,981 | ₩31,222 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,102 | ₩31,879 | ₩30,941 | ₩31,222 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,866 | ₩32,026 | ₩31,008 | ₩31,263 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,026 | ₩32,830 | ₩31,598 | ₩32,026 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,758 | ₩32,361 | ₩30,954 | ₩32,241 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,043 | ₩31,852 | ₩29,748 | ₩31,785 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,164 | ₩31,035 | ₩29,990 | ₩30,311 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,561 | ₩30,311 | ₩29,494 | ₩30,164 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,944 | ₩29,695 | ₩28,636 | ₩29,400 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,475 | ₩29,440 | ₩28,341 | ₩29,293 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,529 | ₩29,065 | ₩27,993 | ₩28,676 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,105 | ₩29,346 | ₩28,288 | ₩28,690 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,829 | ₩30,083 | ₩29,105 | ₩29,159 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,526 | ₩30,646 | ₩29,735 | ₩30,392 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,378 | ₩31,611 | ₩30,150 | ₩30,526 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,279 | ₩30,217 | ₩28,556 | ₩30,003 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,333 | ₩30,043 | ₩28,368 | ₩29,199 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,780 | ₩31,182 | ₩29,708 | ₩29,735 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,557 | ₩31,624 | ₩30,660 | ₩30,700 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,155 | ₩31,986 | ₩30,794 | ₩31,571 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,673 | ₩31,249 | ₩30,472 | ₩31,169 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,968 | ₩31,276 | ₩30,673 | ₩30,780 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,316 | ₩31,504 | ₩30,713 | ₩31,021 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,753 | ₩31,611 | ₩30,686 | ₩31,182 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,142 | ₩31,182 | ₩30,485 | ₩30,861 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,477 | ₩31,624 | ₩30,472 | ₩31,075 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,428 | ₩32,830 | ₩30,740 | ₩31,115 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,428 | ₩32,536 | ₩31,477 | ₩32,160 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,750 | ₩33,058 | ₩32,214 | ₩32,536 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,750 | ₩33,434 | ₩32,455 | ₩32,857 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,388 | ₩32,964 | ₩32,214 | ₩32,428 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,509 | ₩32,629 | ₩32,040 | ₩32,308 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,469 | ₩33,045 | ₩32,254 | ₩32,924 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,308 | ₩33,286 | ₩31,852 | ₩33,139 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,973 | ₩32,576 | ₩31,557 | ₩31,799 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,844 | ₩32,951 | ₩32,040 | ₩32,080 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,675 | ₩34,224 | ₩32,804 | ₩32,884 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,010 | ₩34,331 | ₩32,817 | ₩33,179 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,658 | ₩36,382 | ₩33,769 | ₩33,862 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,372 | ₩35,752 | ₩33,742 | ₩35,671 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,671 | ₩36,355 | ₩35,122 | ₩35,336 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,336 | ₩35,872 | ₩35,042 | ₩35,524 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,114 | ₩36,114 | ₩34,693 | ₩35,068 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,171 | ₩35,618 | ₩33,661 | ₩35,564 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,447 | ₩34,412 | ₩33,165 | ₩34,171 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,876 | ₩34,479 | ₩33,179 | ₩33,501 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,501 | ₩34,104 | ₩33,179 | ₩33,501 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,037 | ₩35,095 | ₩32,723 | ₩33,501 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,688 | ₩35,135 | ₩33,206 | ₩35,095 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,603 | ₩34,144 | ₩32,402 | ₩33,769 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,397 | ₩32,549 | ₩30,901 | ₩32,268 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,613 | ₩34,881 | ₩31,611 | ₩31,611 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,239 | ₩37,842 | ₩35,015 | ₩35,109 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,276 | ₩39,383 | ₩37,186 | ₩37,226 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,159 | ₩39,303 | ₩36,877 | ₩38,633 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,351 | ₩38,485 | ₩37,065 | ₩37,078 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,876 | ₩41,996 | ₩39,008 | ₩39,276 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,608 | ₩43,216 | ₩40,576 | ₩42,023 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,529 | ₩39,169 | ₩36,475 | ₩39,062 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,819 | ₩36,073 | ₩34,908 | ₩35,484 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,176 | ₩36,529 | ₩34,010 | ₩36,073 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,671 | ₩36,368 | ₩34,854 | ₩35,256 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,841 | ₩36,730 | ₩34,546 | ₩35,216 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,779 | ₩36,060 | ₩34,331 | ₩34,854 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,846 | ₩36,609 | ₩34,827 | ₩35,886 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,861 | ₩38,887 | ₩36,408 | ₩36,864 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,663 | ₩37,400 | ₩35,980 | ₩37,306 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,296 | ₩36,904 | ₩35,256 | ₩36,395 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,931 | ₩37,440 | ₩35,537 | ₩36,154 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,834 | ₩39,115 | ₩37,923 | ₩38,177 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,941 | ₩39,182 | ₩37,641 | ₩38,499 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,402 | ₩40,964 | ₩39,316 | ₩39,437 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,758 | ₩40,750 | ₩39,544 | ₩40,415 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,968 | ₩39,678 | ₩38,646 | ₩39,450 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,638 | ₩39,973 | ₩38,539 | ₩38,968 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,356 | ₩40,080 | ₩39,021 | ₩39,732 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,541 | ₩41,675 | ₩39,705 | ₩39,892 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,884 | ₩41,916 | ₩40,763 | ₩41,728 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,852 | ₩40,482 | ₩39,651 | ₩40,361 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,298 | ₩39,799 | ₩38,231 | ₩39,611 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,521 | ₩38,459 | ₩37,387 | ₩38,325 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,258 | ₩38,700 | ₩36,650 | ₩37,199 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,923 | ₩38,807 | ₩37,802 | ₩38,619 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,583 | ₩38,016 | ₩36,583 | ₩37,936 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,703 | ₩37,092 | ₩35,738 | ₩36,542 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,851 | ₩37,628 | ₩36,395 | ₩36,851 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,258 | ₩38,914 | ₩37,186 | ₩37,574 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,552 | ₩38,954 | ₩37,226 | ₩37,708 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,909 | ₩38,660 | ₩37,628 | ₩38,110 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩38,981 | ₩39,021 | ₩37,815 | ₩37,963 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,842 | ₩39,035 | ₩37,789 | ₩38,579 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,279 | ₩38,579 | ₩37,119 | ₩37,735 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,757 | ₩37,360 | ₩36,355 | ₩37,052 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,283 | ₩36,368 | ₩35,269 | ₩36,221 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,484 | ₩36,020 | ₩34,640 | ₩35,310 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,306 | ₩37,722 | ₩36,328 | ₩36,958 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,248 | ₩37,748 | ₩36,221 | ₩37,038 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,430 | ₩35,859 | ₩34,921 | ₩35,122 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,854 | ₩35,109 | ₩34,063 | ₩34,465 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,805 | ₩36,516 | ₩34,532 | ₩34,814 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,050 | ₩35,953 | ₩33,956 | ₩35,484 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,795 | ₩34,251 | ₩33,085 | ₩33,903 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,447 | ₩33,822 | ₩33,098 | ₩33,715 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,782 | ₩34,063 | ₩32,804 | ₩33,326 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,294 | ₩33,996 | ₩32,147 | ₩33,527 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,335 | ₩32,576 | ₩32,201 | ₩32,281 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,348 | ₩32,670 | ₩32,335 | ₩32,361 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,294 | ₩32,522 | ₩31,959 | ₩32,241 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,536 | ₩32,683 | ₩32,201 | ₩32,576 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,629 | ₩32,670 | ₩32,375 | ₩32,482 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,509 | ₩32,938 | ₩32,254 | ₩32,549 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,201 | ₩32,750 | ₩32,160 | ₩32,589 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,134 | ₩32,522 | ₩31,745 | ₩31,892 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,763 | ₩33,005 | ₩32,053 | ₩32,107 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,571 | ₩32,589 | ₩31,571 | ₩32,201 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,299 | ₩33,299 | ₩31,410 | ₩31,437 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,492 | ₩34,827 | ₩33,152 | ₩33,313 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,278 | ₩35,216 | ₩34,224 | ₩35,122 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,879 | ₩34,492 | ₩31,879 | ₩33,755 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,691 | ₩31,839 | ₩31,249 | ₩31,825 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,397 | ₩32,013 | ₩31,263 | ₩31,906 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,665 | ₩32,026 | ₩31,303 | ₩31,678 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,482 | ₩32,911 | ₩31,624 | ₩31,638 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,201 | ₩32,589 | ₩32,013 | ₩32,294 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,629 | ₩32,964 | ₩32,388 | ₩32,442 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,447 | ₩32,321 | ₩32,670 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,804 | ₩33,996 | ₩32,710 | ₩33,447 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,629 | ₩32,951 | ₩32,562 | ₩32,817 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,442 | ₩32,710 | ₩32,187 | ₩32,509 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,785 | ₩32,723 | ₩31,758 | ₩32,375 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,187 | ₩32,348 | ₩31,289 | ₩31,624 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,160 | ₩32,750 | ₩31,919 | ₩32,388 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,938 | ₩33,219 | ₩32,000 | ₩32,067 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,884 | ₩33,112 | ₩32,402 | ₩32,830 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,857 | ₩33,165 | ₩32,576 | ₩33,072 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,733 | ₩34,854 | ₩32,804 | ₩32,857 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,010 | ₩35,149 | ₩34,010 | ₩34,908 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,345 | ₩34,827 | ₩34,157 | ₩34,238 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,693 | ₩34,010 | ₩34,117 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,707 | ₩33,541 | ₩34,452 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,626 | ₩34,934 | ₩33,822 | ₩34,693 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,661 | ₩34,465 | ₩33,487 | ₩34,278 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,028 | ₩35,323 | ₩33,299 | ₩33,393 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,253 | ₩37,320 | ₩34,573 | ₩35,135 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,846 | ₩35,953 | ₩35,162 | ₩35,578 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,650 | ₩36,757 | ₩35,913 | ₩36,529 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,132 | ₩37,601 | ₩36,650 | ₩36,784 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,110 | ₩38,150 | ₩36,650 | ₩37,132 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,169 | ₩39,397 | ₩38,191 | ₩38,392 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,222 | ₩39,799 | ₩38,968 | ₩39,370 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,683 | ₩41,018 | ₩39,464 | ₩39,611 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,160 | ₩40,254 | ₩39,705 | ₩40,174 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,576 | ₩40,576 | ₩39,665 | ₩39,732 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,196 | ₩39,973 | ₩38,794 | ₩39,732 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,316 | ₩39,477 | ₩38,753 | ₩39,115 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,370 | ₩39,705 | ₩38,968 | ₩39,638 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,129 | ₩39,839 | ₩38,767 | ₩39,289 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,134 | ₩41,165 | ₩39,343 | ₩39,437 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,469 | ₩40,723 | ₩39,758 | ₩39,919 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,897 | ₩41,219 | ₩40,000 | ₩40,134 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,031 | ₩42,278 | ₩40,884 | ₩41,527 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,005 | ₩41,862 | ₩39,718 | ₩40,670 | -0.82% | 1196.9만 |
|---|