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 | ₩26,576 | ₩26,670 | ₩25,060 | ₩25,140 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,562 | ₩27,032 | ₩26,334 | ₩26,469 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,105 | ₩28,266 | ₩26,643 | ₩26,791 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,575 | ₩28,843 | ₩27,971 | ₩28,092 | -1.69% | 720.7만 |
| 2026.10.05 | ₩28,025 | ₩28,789 | ₩27,421 | ₩28,561 | +1.91% | 886.1만 |
| 2026.10.02 | ₩29,031 | ₩29,527 | ₩28,253 | ₩28,266 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,575 | ₩28,964 | ₩27,341 | ₩28,910 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,332 | ₩30,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,044 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,849 | ₩30,305 | ₩29,621 | ₩30,077 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,533 | ₩30,533 | ₩29,715 | ₩29,849 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,794 | ₩31,794 | ₩30,399 | ₩30,869 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,774 | ₩31,097 | ₩31,781 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,868 | ₩33,632 | ₩32,586 | ₩32,693 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,318 | ₩33,525 | ₩31,996 | ₩33,176 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,163 | ₩33,458 | ₩30,896 | ₩32,291 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩34,021 | ₩34,021 | ₩32,814 | ₩32,841 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,632 | ₩34,558 | ₩33,471 | ₩34,062 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,075 | ₩34,075 | ₩32,666 | ₩33,257 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,485 | ₩34,411 | ₩33,015 | ₩34,156 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,284 | ₩33,753 | ₩32,827 | ₩33,606 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,115 | ₩34,853 | ₩33,606 | ₩33,793 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,840 | ₩35,551 | ₩34,075 | ₩34,075 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,953 | ₩36,168 | ₩34,987 | ₩35,162 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,081 | ₩36,074 | ₩34,907 | ₩35,591 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,539 | ₩34,934 | ₩33,230 | ₩34,679 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,041 | ₩35,296 | ₩33,740 | ₩34,196 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,136 | ₩34,880 | ₩33,042 | ₩34,585 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,116 | ₩33,820 | ₩31,419 | ₩33,243 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,768 | ₩32,881 | ₩31,768 | ₩32,358 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,130 | ₩32,586 | ₩31,298 | ₩31,660 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,197 | ₩32,197 | ₩31,285 | ₩31,875 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,324 | ₩33,807 | ₩32,385 | ₩32,412 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,888 | ₩32,734 | ₩31,741 | ₩32,559 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩33,029 | ₩33,780 | ₩31,647 | ₩32,197 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,888 | ₩33,217 | ₩31,593 | ₩32,747 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,131 | ₩31,459 | ₩29,930 | ₩31,325 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩29,031 | ₩30,225 | ₩28,977 | ₩29,822 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,481 | ₩28,749 | ₩28,239 | ₩28,360 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩29,004 | ₩29,098 | ₩27,931 | ₩28,481 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,165 | ₩29,541 | ₩28,883 | ₩28,991 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,319 | ₩30,896 | ₩28,722 | ₩29,219 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,949 | ₩30,949 | ₩29,983 | ₩30,319 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,338 | ₩31,687 | ₩30,922 | ₩30,990 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,694 | ₩31,499 | ₩30,091 | ₩31,486 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,218 | ₩31,405 | ₩30,654 | ₩30,936 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,855 | ₩32,130 | ₩30,104 | ₩31,473 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,111 | ₩32,063 | ₩28,763 | ₩31,405 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,380 | ₩30,520 | ₩29,125 | ₩30,466 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,876 | ₩30,091 | ₩28,991 | ₩29,259 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,386 | ₩30,829 | ₩29,608 | ₩29,675 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,372 | ₩30,815 | ₩29,916 | ₩30,547 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,829 | ₩31,057 | ₩29,930 | ₩30,346 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,547 | ₩31,083 | ₩30,440 | ₩30,963 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,077 | ₩30,493 | ₩29,541 | ₩29,970 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,849 | ₩30,547 | ₩29,782 | ₩29,916 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,896 | ₩31,218 | ₩29,635 | ₩29,890 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,252 | ₩30,842 | ₩29,903 | ₩30,560 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,587 | ₩30,654 | ₩29,380 | ₩29,474 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,957 | ₩30,158 | ₩29,138 | ₩30,064 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,131 | ₩30,721 | ₩29,635 | ₩29,688 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,043 | ₩31,392 | ₩30,024 | ₩30,225 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,896 | ₩31,191 | ₩29,983 | ₩30,909 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,372 | ₩30,976 | ₩30,077 | ₩30,775 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,125 | ₩30,211 | ₩29,125 | ₩29,930 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,985 | ₩29,058 | ₩27,985 | ₩28,857 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,716 | ₩28,199 | ₩27,394 | ₩27,837 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,387 | ₩28,642 | ₩27,622 | ₩27,703 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,374 | ₩28,830 | ₩27,756 | ₩28,333 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,266 | ₩28,749 | ₩27,931 | ₩28,414 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,843 | ₩28,950 | ₩28,146 | ₩28,347 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,306 | ₩29,313 | ₩28,226 | ₩28,575 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,125 | ₩29,219 | ₩27,944 | ₩28,427 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,037 | ₩30,279 | ₩29,393 | ₩30,104 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,165 | ₩30,292 | ₩29,125 | ₩30,024 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,400 | ₩29,339 | ₩28,280 | ₩29,152 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,078 | ₩28,816 | ₩27,971 | ₩27,985 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,843 | ₩29,219 | ₩28,266 | ₩28,508 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,359 | ₩30,507 | ₩29,393 | ₩29,514 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,372 | ₩31,365 | ₩30,319 | ₩30,721 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,098 | ₩30,533 | ₩28,977 | ₩30,198 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,943 | ₩30,453 | ₩28,910 | ₩29,098 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,191 | ₩32,586 | ₩30,050 | ₩30,211 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,843 | ₩30,654 | ₩28,642 | ₩30,440 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,710 | ₩28,467 | ₩26,630 | ₩28,293 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,441 | ₩28,816 | ₩26,562 | ₩26,589 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,776 | ₩29,031 | ₩27,850 | ₩28,548 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,782 | ₩29,822 | ₩28,642 | ₩28,682 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,614 | ₩30,654 | ₩29,500 | ₩29,836 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,855 | ₩30,990 | ₩30,104 | ₩30,721 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,057 | ₩32,157 | ₩31,016 | ₩31,258 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,137 | ₩31,915 | ₩30,976 | ₩31,258 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,902 | ₩32,063 | ₩31,043 | ₩31,298 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,063 | ₩32,868 | ₩31,634 | ₩32,063 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,794 | ₩32,398 | ₩30,990 | ₩32,277 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,077 | ₩31,888 | ₩29,782 | ₩31,821 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,198 | ₩31,070 | ₩30,024 | ₩30,346 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,594 | ₩30,346 | ₩29,527 | ₩30,198 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,977 | ₩29,729 | ₩28,669 | ₩29,433 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,508 | ₩29,474 | ₩28,374 | ₩29,326 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,561 | ₩29,098 | ₩28,025 | ₩28,709 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,138 | ₩29,380 | ₩28,320 | ₩28,722 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,863 | ₩30,118 | ₩29,138 | ₩29,192 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,560 | ₩30,681 | ₩29,769 | ₩30,426 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,413 | ₩31,647 | ₩30,185 | ₩30,560 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,313 | ₩30,252 | ₩28,588 | ₩30,037 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,366 | ₩30,077 | ₩28,400 | ₩29,232 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,815 | ₩31,218 | ₩29,742 | ₩29,769 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,593 | ₩31,660 | ₩30,694 | ₩30,735 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,191 | ₩32,023 | ₩30,829 | ₩31,607 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,708 | ₩31,285 | ₩30,507 | ₩31,204 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩31,003 | ₩31,312 | ₩30,708 | ₩30,815 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,352 | ₩31,540 | ₩30,748 | ₩31,057 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,788 | ₩31,647 | ₩30,721 | ₩31,218 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,177 | ₩31,218 | ₩30,520 | ₩30,896 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,513 | ₩31,660 | ₩30,507 | ₩31,110 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,465 | ₩32,868 | ₩30,775 | ₩31,151 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,465 | ₩32,573 | ₩31,513 | ₩32,197 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,787 | ₩33,096 | ₩32,251 | ₩32,573 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,787 | ₩33,471 | ₩32,492 | ₩32,895 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,425 | ₩33,002 | ₩32,251 | ₩32,465 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,546 | ₩32,666 | ₩32,076 | ₩32,345 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,506 | ₩33,082 | ₩32,291 | ₩32,962 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,345 | ₩33,324 | ₩31,888 | ₩33,176 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩32,009 | ₩32,613 | ₩31,593 | ₩31,835 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,881 | ₩32,988 | ₩32,076 | ₩32,116 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,713 | ₩34,263 | ₩32,841 | ₩32,921 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,048 | ₩34,370 | ₩32,854 | ₩33,217 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,698 | ₩36,423 | ₩33,807 | ₩33,901 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,411 | ₩35,792 | ₩33,780 | ₩35,712 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,712 | ₩36,396 | ₩35,162 | ₩35,376 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,376 | ₩35,913 | ₩35,081 | ₩35,564 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,155 | ₩36,155 | ₩34,732 | ₩35,108 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,209 | ₩35,658 | ₩33,699 | ₩35,604 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,485 | ₩34,451 | ₩33,203 | ₩34,209 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,914 | ₩34,518 | ₩33,217 | ₩33,539 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,539 | ₩34,142 | ₩33,217 | ₩33,539 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,075 | ₩35,135 | ₩32,760 | ₩33,539 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,726 | ₩35,175 | ₩33,243 | ₩35,135 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,640 | ₩34,182 | ₩32,438 | ₩33,807 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,432 | ₩32,586 | ₩30,936 | ₩32,304 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,652 | ₩34,920 | ₩31,647 | ₩31,647 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,281 | ₩37,885 | ₩35,054 | ₩35,148 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,321 | ₩39,428 | ₩37,228 | ₩37,268 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,201 | ₩39,347 | ₩36,919 | ₩38,677 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,395 | ₩38,529 | ₩37,107 | ₩37,120 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,923 | ₩42,044 | ₩39,052 | ₩39,321 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,655 | ₩43,265 | ₩40,622 | ₩42,071 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,570 | ₩39,213 | ₩36,517 | ₩39,106 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,859 | ₩36,114 | ₩34,947 | ₩35,524 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,215 | ₩36,570 | ₩34,048 | ₩36,114 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,712 | ₩36,409 | ₩34,893 | ₩35,296 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,880 | ₩36,772 | ₩34,585 | ₩35,256 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,819 | ₩36,101 | ₩34,370 | ₩34,893 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,886 | ₩36,651 | ₩34,867 | ₩35,926 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,905 | ₩38,931 | ₩36,450 | ₩36,906 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,705 | ₩37,442 | ₩36,020 | ₩37,348 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,336 | ₩36,946 | ₩35,296 | ₩36,436 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,973 | ₩37,483 | ₩35,578 | ₩36,195 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,878 | ₩39,160 | ₩37,966 | ₩38,220 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,985 | ₩39,227 | ₩37,684 | ₩38,542 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,447 | ₩41,011 | ₩39,361 | ₩39,482 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,803 | ₩40,796 | ₩39,589 | ₩40,461 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩39,012 | ₩39,723 | ₩38,690 | ₩39,495 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,683 | ₩40,018 | ₩38,583 | ₩39,012 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,401 | ₩40,125 | ₩39,066 | ₩39,777 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,588 | ₩41,722 | ₩39,750 | ₩39,938 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,930 | ₩41,963 | ₩40,810 | ₩41,776 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,897 | ₩40,528 | ₩39,696 | ₩40,407 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,341 | ₩39,844 | ₩38,274 | ₩39,656 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,563 | ₩38,502 | ₩37,429 | ₩38,368 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,301 | ₩38,744 | ₩36,691 | ₩37,241 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,966 | ₩38,851 | ₩37,845 | ₩38,663 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,624 | ₩38,059 | ₩36,624 | ₩37,979 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,745 | ₩37,134 | ₩35,779 | ₩36,584 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,892 | ₩37,670 | ₩36,436 | ₩36,892 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,301 | ₩38,958 | ₩37,228 | ₩37,617 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,596 | ₩38,999 | ₩37,268 | ₩37,751 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,952 | ₩38,703 | ₩37,670 | ₩38,153 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩39,025 | ₩39,066 | ₩37,858 | ₩38,006 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,885 | ₩39,079 | ₩37,831 | ₩38,623 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,322 | ₩38,623 | ₩37,161 | ₩37,778 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,798 | ₩37,402 | ₩36,396 | ₩37,094 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,323 | ₩36,409 | ₩35,309 | ₩36,262 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,524 | ₩36,061 | ₩34,679 | ₩35,350 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,348 | ₩37,764 | ₩36,369 | ₩37,000 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,289 | ₩37,791 | ₩36,262 | ₩37,080 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,470 | ₩35,900 | ₩34,961 | ₩35,162 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,893 | ₩35,148 | ₩34,102 | ₩34,504 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,846 | ₩36,557 | ₩34,571 | ₩34,853 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,089 | ₩35,994 | ₩33,995 | ₩35,524 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,834 | ₩34,290 | ₩33,123 | ₩33,941 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,485 | ₩33,860 | ₩33,136 | ₩33,753 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,820 | ₩34,102 | ₩32,841 | ₩33,364 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,331 | ₩34,035 | ₩32,184 | ₩33,565 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,371 | ₩32,613 | ₩32,237 | ₩32,318 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,385 | ₩32,707 | ₩32,371 | ₩32,398 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,331 | ₩32,559 | ₩31,996 | ₩32,277 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,573 | ₩32,720 | ₩32,237 | ₩32,613 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,666 | ₩32,707 | ₩32,412 | ₩32,519 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,546 | ₩32,975 | ₩32,291 | ₩32,586 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,237 | ₩32,787 | ₩32,197 | ₩32,626 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,170 | ₩32,559 | ₩31,781 | ₩31,929 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,801 | ₩33,042 | ₩32,090 | ₩32,143 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,607 | ₩32,626 | ₩31,607 | ₩32,237 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,337 | ₩33,337 | ₩31,446 | ₩31,473 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,531 | ₩34,867 | ₩33,190 | ₩33,351 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,317 | ₩35,256 | ₩34,263 | ₩35,162 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,915 | ₩34,531 | ₩31,915 | ₩33,793 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,727 | ₩31,875 | ₩31,285 | ₩31,862 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,432 | ₩32,049 | ₩31,298 | ₩31,942 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,701 | ₩32,063 | ₩31,338 | ₩31,714 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,519 | ₩32,948 | ₩31,660 | ₩31,674 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,237 | ₩32,626 | ₩32,049 | ₩32,331 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,666 | ₩33,002 | ₩32,425 | ₩32,479 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,485 | ₩33,485 | ₩32,358 | ₩32,707 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,841 | ₩34,035 | ₩32,747 | ₩33,485 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,666 | ₩32,988 | ₩32,599 | ₩32,854 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,479 | ₩32,747 | ₩32,224 | ₩32,546 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,821 | ₩32,760 | ₩31,794 | ₩32,412 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,224 | ₩32,385 | ₩31,325 | ₩31,660 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,197 | ₩32,787 | ₩31,955 | ₩32,425 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,975 | ₩33,257 | ₩32,036 | ₩32,103 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,921 | ₩33,149 | ₩32,438 | ₩32,868 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,895 | ₩33,203 | ₩32,613 | ₩33,109 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,773 | ₩34,893 | ₩32,841 | ₩32,895 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,048 | ₩35,189 | ₩34,048 | ₩34,947 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,384 | ₩34,867 | ₩34,196 | ₩34,276 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,196 | ₩34,732 | ₩34,048 | ₩34,156 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,209 | ₩34,746 | ₩33,579 | ₩34,491 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,665 | ₩34,974 | ₩33,860 | ₩34,732 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,699 | ₩34,504 | ₩33,525 | ₩34,317 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,068 | ₩35,363 | ₩33,337 | ₩33,431 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,295 | ₩37,362 | ₩34,612 | ₩35,175 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,886 | ₩35,994 | ₩35,202 | ₩35,618 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,691 | ₩36,798 | ₩35,953 | ₩36,570 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,174 | ₩37,644 | ₩36,691 | ₩36,825 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,153 | ₩38,194 | ₩36,691 | ₩37,174 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,213 | ₩39,441 | ₩38,234 | ₩38,435 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,267 | ₩39,844 | ₩39,012 | ₩39,414 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,729 | ₩41,065 | ₩39,508 | ₩39,656 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,206 | ₩40,300 | ₩39,750 | ₩40,219 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,622 | ₩40,622 | ₩39,710 | ₩39,777 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,240 | ₩40,018 | ₩38,838 | ₩39,777 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,361 | ₩39,522 | ₩38,797 | ₩39,160 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,414 | ₩39,750 | ₩39,012 | ₩39,683 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,173 | ₩39,884 | ₩38,811 | ₩39,334 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,179 | ₩41,212 | ₩39,388 | ₩39,482 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,515 | ₩40,769 | ₩39,803 | ₩39,964 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,944 | ₩41,266 | ₩40,045 | ₩40,179 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,078 | ₩42,326 | ₩40,930 | ₩41,574 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,051 | ₩41,910 | ₩39,763 | ₩40,716 | -0.82% | 1196.9만 |
|---|
| 2025.10.09 | ₩46,806 | ₩47,195 | ₩44,606 | ₩44,861 | -4.16% | 473만 |
|---|
| 2025.10.08 | ₩48,108 | ₩48,295 | ₩45,961 | ₩46,672 | -2.98% | 448.5만 |
|---|
| 2025.10.07 | ₩47,638 | ₩48,027 | ₩46,927 | ₩47,504 | -0.28% | 401.8만 |
|---|
| 2025.10.06 | ₩46,216 | ₩47,786 | ₩46,216 | ₩47,410 | +2.58% | 467만 |
|---|
| 2025.10.03 | ₩46,753 | ₩47,423 | ₩46,189 | ₩46,323 | -0.92% | 276.8만 |
|---|
| 2025.10.02 | ₩45,559 | ₩47,249 | ₩45,492 | ₩46,632 | +2.36% | 414.1만 |
|---|
| 2025.10.01 | ₩46,565 | ₩46,699 | ₩45,264 | ₩45,371 | -2.56% | 323.4만 |
|---|
| 2025.09.30 | ₩46,525 | ₩46,820 | ₩46,203 | ₩46,525 | 0.00% | 349.4만 |
|---|
| 2025.09.29 | ₩47,370 | ₩47,745 | ₩46,122 | ₩46,551 | -1.73% | 342.7만 |
|---|